Skip to main content

Cenovus Energy Inc (NY: CVE )

17.16 +0.54 (+3.22%)
Streaming Delayed Price Updated: 1:58 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 29.23 30.41 29.23 30.12 2,071,881 +1.05(+3.61%)
May 23, 2011 29.24 29.46 28.82 29.07 919,788 -0.97(-3.24%)
May 20, 2011 29.86 30.27 29.49 30.05 1,270,647 -0.02(-0.06%)
May 19, 2011 30.31 30.41 29.67 30.06 1,522,838 +0.05(+0.17%)
May 18, 2011 29.16 30.39 29.06 30.01 2,081,496 +1.01(+3.47%)
May 17, 2011 28.67 29.06 27.98 29.00 2,415,857 +0.09(+0.30%)
May 16, 2011 29.21 30.10 28.77 28.92 2,720,893 -0.35(-1.21%)
May 13, 2011 29.55 29.66 28.88 29.27 1,572,379 -0.33(-1.11%)
May 12, 2011 29.54 29.95 29.11 29.60 1,863,509 -0.28(-0.92%)
May 11, 2011 30.71 30.72 29.69 29.87 1,663,826 -0.94(-3.05%)
May 10, 2011 30.80 31.05 30.44 30.81 1,334,727 +0.08(+0.25%)
May 09, 2011 30.62 30.82 30.14 30.74 1,262,740 +0.29(+0.96%)
May 06, 2011 30.24 31.39 29.81 30.44 2,583,825 +0.41(+1.38%)
May 05, 2011 30.61 30.66 29.61 30.03 2,780,374 -1.16(-3.73%)
May 04, 2011 31.76 31.94 30.90 31.19 1,900,542 -0.71(-2.24%)
May 03, 2011 32.69 32.73 31.47 31.91 1,253,118 -0.86(-2.63%)
May 02, 2011 32.57 32.85 32.54 32.77 1,787,291 -0.31(-0.94%)
Apr 29, 2011 32.48 33.09 32.34 33.08 1,321,466 +0.45(+1.37%)
Apr 28, 2011 32.66 32.97 32.41 32.63 1,697,372 -0.19(-0.58%)
Apr 27, 2011 32.48 33.12 31.31 32.82 3,866,528 +0.09(+0.26%)
Apr 26, 2011 31.78 32.99 31.77 32.73 2,168,356 +0.53(+1.63%)
Apr 25, 2011 32.65 32.71 31.71 32.21 1,519,440 -0.23(-0.72%)
Apr 21, 2011 32.53 32.69 31.86 32.44 1,263,350 +0.09(+0.27%)
Apr 20, 2011 32.14 32.52 32.12 32.35 1,281,566 +0.76(+2.40%)
Apr 19, 2011 31.46 31.83 31.04 31.60 1,426,539 +0.10(+0.33%)
Apr 18, 2011 31.73 31.74 30.69 31.49 1,826,357 -0.78(-2.43%)
Apr 15, 2011 32.30 32.63 32.17 32.28 1,430,749 -0.09(-0.27%)
Apr 14, 2011 32.00 32.60 31.83 32.36 1,451,658 -0.17(-0.53%)
Apr 13, 2011 32.54 33.05 32.29 32.54 1,426,897 +0.17(+0.53%)
Apr 12, 2011 33.30 33.31 31.66 32.36 2,241,272 -1.32(-3.91%)
Apr 11, 2011 34.60 34.76 33.34 33.68 1,711,310 -0.98(-2.83%)
Apr 08, 2011 34.08 35.09 33.92 34.66 1,965,857 +0.95(+2.81%)
Apr 07, 2011 33.86 34.13 33.51 33.72 1,525,345 -0.06(-0.18%)
Apr 06, 2011 34.35 34.42 33.67 33.78 3,018,641 -0.58(-1.68%)
Apr 05, 2011 34.47 34.72 34.19 34.35 739,581 -0.17(-0.50%)
Apr 04, 2011 34.57 34.68 34.28 34.53 946,083 -0.11(-0.32%)
Apr 01, 2011 34.22 34.84 34.22 34.64 1,252,824 +0.72(+2.11%)
Mar 31, 2011 34.06 34.20 33.47 33.92 2,098,596 +0.05(+0.15%)
Mar 30, 2011 33.34 34.03 33.33 33.87 976,177 +0.71(+2.16%)
Mar 29, 2011 33.08 33.60 32.95 33.16 1,405,984 +0.14(+0.42%)
Mar 28, 2011 33.03 33.68 33.00 33.02 1,304,803 -0.08(-0.23%)
Mar 25, 2011 32.68 33.59 32.62 33.10 1,402,901 +0.46(+1.40%)
Mar 24, 2011 32.81 33.04 32.50 32.64 864,525 -0.08(-0.24%)
Mar 23, 2011 32.94 32.95 32.44 32.72 1,364,022 -0.22(-0.65%)
Mar 22, 2011 33.02 33.13 32.73 32.93 847,150 -0.07(-0.21%)
Mar 21, 2011 32.78 33.04 32.73 33.00 1,347,121 +1.28(+4.05%)
Mar 18, 2011 31.97 32.33 31.47 31.72 1,624,603 -0.05(-0.16%)
Mar 17, 2011 31.05 31.88 30.80 31.77 2,049,981 +1.52(+5.01%)
Mar 16, 2011 30.72 31.17 30.04 30.25 2,808,895 -0.33(-1.07%)
Mar 15, 2011 30.57 30.88 30.49 30.58 3,121,034 -0.25(-0.81%)
Mar 14, 2011 30.74 31.02 30.49 30.83 1,242,929 -0.12(-0.39%)
Mar 11, 2011 30.57 31.19 30.40 30.95 2,752,401 -0.16(-0.53%)
Mar 10, 2011 32.04 32.18 30.68 31.11 2,041,774 -1.40(-4.29%)
Mar 09, 2011 32.56 32.83 31.86 32.51 1,413,653 -0.07(-0.21%)
Mar 08, 2011 33.95 33.95 32.50 32.58 1,932,801 -1.34(-3.94%)
Mar 07, 2011 34.34 34.51 33.70 33.91 1,691,301 -0.18(-0.53%)
Mar 04, 2011 34.18 34.31 33.80 34.09 1,757,902 +0.22(+0.66%)
Mar 03, 2011 34.08 34.28 33.47 33.87 1,543,367 -0.33(-0.96%)
Mar 02, 2011 33.42 34.32 33.42 34.20 2,580,340 +0.99(+2.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.