Skip to main content

Cenovus Energy Inc (NY: CVE )

19.98 +0.14 (+0.71%)
Streaming Delayed Price Updated: 3:25 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 22.13 22.47 21.77 22.13 1,725,980 +0.36(+1.66%)
May 27, 2010 20.66 21.83 20.58 21.77 2,201,447 +1.66(+8.25%)
May 26, 2010 20.32 20.60 20.05 20.11 243 +0.02(+0.12%)
May 25, 2010 19.77 20.13 19.62 20.09 3,943,948 -0.45(-2.20%)
May 24, 2010 20.75 21.05 20.54 20.54 494,021 -0.40(-1.92%)
May 21, 2010 20.03 21.08 19.94 20.94 1,636,519 +0.47(+2.29%)
May 20, 2010 20.65 20.94 20.15 20.47 1,678,177 -1.01(-4.70%)
May 19, 2010 20.87 21.54 20.54 21.48 1,432,140 +0.19(+0.89%)
May 18, 2010 21.85 22.07 21.10 21.29 1,284,162 +0.01(+0.04%)
May 17, 2010 21.54 21.87 20.51 21.28 1,249,519 -0.23(-1.07%)
May 14, 2010 21.51 22.50 21.39 21.51 1,698,242 -1.27(-5.59%)
May 13, 2010 23.31 23.34 22.62 22.79 1,338,434 -0.51(-2.19%)
May 12, 2010 23.20 23.68 23.00 23.30 1,030,232 +0.28(+1.21%)
May 11, 2010 23.25 23.50 23.02 23.02 609,365 +0.07(+0.29%)
May 10, 2010 22.66 23.00 22.51 22.95 1,053,271 +1.39(+6.44%)
May 07, 2010 21.79 22.08 20.98 21.56 1,725,689 -0.23(-1.06%)
May 06, 2010 21.15 22.46 19.93 21.79 243 -0.14(-0.66%)
May 05, 2010 22.16 23.03 21.81 21.94 1,764,457 -1.09(-4.73%)
May 04, 2010 23.73 23.73 22.78 23.03 1,505,433 -0.99(-4.11%)
May 03, 2010 24.55 24.73 23.94 24.01 1,881,493 -0.06(-0.24%)
Apr 30, 2010 24.43 24.63 23.57 24.07 2,138,069 -0.44(-1.78%)
Apr 29, 2010 23.70 24.88 23.68 24.50 1,194,330 +1.17(+5.00%)
Apr 28, 2010 23.53 23.73 23.00 23.34 770,312 -0.11(-0.46%)
Apr 27, 2010 24.04 24.25 23.38 23.45 1,506,842 -0.77(-3.19%)
Apr 26, 2010 24.00 24.60 23.66 24.22 1,081,509 +0.11(+0.44%)
Apr 23, 2010 23.22 24.16 23.10 24.11 928,320 +0.82(+3.53%)
Apr 22, 2010 23.38 23.61 22.61 23.29 1,031,033 -0.53(-2.24%)
Apr 21, 2010 23.88 24.08 22.95 23.82 1,855,355 -0.04(-0.17%)
Apr 20, 2010 23.72 24.35 23.58 23.86 179,178 +0.67(+2.87%)
Apr 19, 2010 23.18 23.86 22.60 23.20 748,162 -0.47(-1.98%)
Apr 16, 2010 24.44 24.46 23.63 23.67 827,982 -0.98(-3.97%)
Apr 15, 2010 24.60 25.19 24.51 24.64 591,552 -0.13(-0.53%)
Apr 14, 2010 24.63 24.92 24.60 24.78 863,311 +0.21(+0.87%)
Apr 13, 2010 23.95 24.85 23.39 24.56 1,004,851 +0.61(+2.54%)
Apr 12, 2010 23.22 24.47 23.22 23.95 605,321 +0.22(+0.93%)
Apr 09, 2010 23.29 24.07 23.14 23.73 737,522 +0.38(+1.62%)
Apr 08, 2010 22.37 23.63 22.24 23.35 896,313 +0.71(+3.12%)
Apr 07, 2010 23.29 23.33 22.53 22.65 878,605 -0.75(-3.20%)
Apr 06, 2010 23.31 23.67 23.13 23.40 823,326 -0.09(-0.38%)
Apr 05, 2010 23.28 23.58 23.23 23.49 696,925 +0.61(+2.66%)
Apr 01, 2010 21.79 22.88 22.88 22.88 1,515,057 +1.35(+6.26%)
Mar 31, 2010 21.33 21.56 21.20 21.53 601,596 +0.36(+1.71%)
Mar 30, 2010 20.73 21.24 20.61 21.17 700,242 +0.53(+2.59%)
Mar 29, 2010 20.29 20.64 20.22 20.64 666,045 +0.57(+2.82%)
Mar 26, 2010 20.13 20.27 19.89 20.07 636,899 -0.06(-0.29%)
Mar 25, 2010 20.36 20.68 20.13 20.13 633,467 -0.22(-1.09%)
Mar 24, 2010 20.45 20.45 20.21 20.35 827,409 -0.33(-1.59%)
Mar 23, 2010 20.30 20.73 20.19 20.68 974,156 +0.37(+1.82%)
Mar 22, 2010 20.16 20.42 20.02 20.31 794,371 -0.11(-0.56%)
Mar 19, 2010 21.02 21.02 20.22 20.42 1,122,779 -0.53(-2.55%)
Mar 18, 2010 21.35 21.47 20.84 20.96 442,614 -0.39(-1.85%)
Mar 17, 2010 21.25 21.52 21.18 21.35 810,527 +0.13(+0.62%)
Mar 16, 2010 21.01 21.30 20.89 21.22 393,471 +0.33(+1.57%)
Mar 15, 2010 20.76 20.93 20.62 20.89 567,610 -0.36(-1.70%)
Mar 12, 2010 21.65 21.92 21.17 21.25 414,287 -0.28(-1.30%)
Mar 11, 2010 21.21 21.56 20.92 21.53 1,352,279 +0.24(+1.12%)
Mar 10, 2010 20.92 21.38 20.91 21.29 581,462 +0.29(+1.37%)
Mar 09, 2010 21.10 21.31 20.78 21.01 558,718 -0.18(-0.85%)
Mar 08, 2010 21.24 21.54 21.02 21.19 561,064 +0.01(+0.04%)
Mar 05, 2010 20.96 21.24 20.84 21.18 451,495 +0.50(+2.42%)
Mar 04, 2010 20.86 21.00 20.51 20.68 592,082 -0.19(-0.91%)
Mar 03, 2010 20.63 21.16 20.59 20.87 565,939 +0.27(+1.32%)
Mar 02, 2010 20.29 20.63 20.29 20.59 709,139 +0.39(+1.91%)
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.