Skip to main content

Cenovus Energy Inc (NY: CVE )

19.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 27.87 29.00 27.87 28.73 2,172,572 +1.00(+3.61%)
May 23, 2011 27.89 28.09 27.49 27.73 964,488 -0.93(-3.24%)
May 20, 2011 28.47 28.87 28.12 28.65 1,332,399 -0.02(-0.06%)
May 19, 2011 28.91 29.00 28.29 28.67 1,596,846 +0.05(+0.17%)
May 18, 2011 27.81 28.98 27.71 28.62 2,182,654 +0.96(+3.47%)
May 17, 2011 27.34 27.71 26.68 27.66 2,533,265 +0.08(+0.30%)
May 16, 2011 27.86 28.70 27.44 27.58 2,853,125 -0.34(-1.21%)
May 13, 2011 28.18 28.28 27.54 27.91 1,648,795 -0.31(-1.11%)
May 12, 2011 28.17 28.56 27.76 28.23 1,954,073 -0.26(-0.92%)
May 11, 2011 29.29 29.29 28.32 28.49 1,744,685 -0.90(-3.05%)
May 10, 2011 29.38 29.61 29.03 29.38 1,399,593 +0.07(+0.25%)
May 09, 2011 29.20 29.39 28.74 29.31 1,324,108 +0.28(+0.96%)
May 06, 2011 28.83 29.93 28.43 29.03 2,709,396 +0.39(+1.38%)
May 05, 2011 29.20 29.24 28.23 28.64 2,915,496 -1.11(-3.73%)
May 04, 2011 30.29 30.46 29.47 29.75 1,992,906 -0.68(-2.24%)
May 03, 2011 31.18 31.22 30.01 30.43 1,314,018 -0.82(-2.63%)
May 02, 2011 31.06 31.32 31.03 31.25 1,874,151 -0.30(-0.94%)
Apr 29, 2011 30.97 31.55 30.84 31.55 1,385,688 +0.43(+1.37%)
Apr 28, 2011 31.15 31.44 30.91 31.12 1,779,862 -0.18(-0.58%)
Apr 27, 2011 30.98 31.59 29.86 31.30 4,054,437 +0.08(+0.26%)
Apr 26, 2011 30.30 31.46 30.30 31.22 2,273,736 +0.50(+1.63%)
Apr 25, 2011 31.13 31.19 30.24 30.72 1,593,283 -0.22(-0.72%)
Apr 21, 2011 31.02 31.18 30.39 30.94 1,324,747 +0.08(+0.27%)
Apr 20, 2011 30.65 31.01 30.63 30.86 1,343,849 +0.72(+2.40%)
Apr 19, 2011 30.00 30.35 29.60 30.13 1,495,867 +0.10(+0.33%)
Apr 18, 2011 30.26 30.27 29.27 30.03 1,915,115 -0.75(-2.43%)
Apr 15, 2011 30.81 31.12 30.68 30.78 1,500,281 -0.08(-0.27%)
Apr 14, 2011 30.52 31.09 30.35 30.86 1,522,207 -0.16(-0.53%)
Apr 13, 2011 31.04 31.52 30.79 31.03 1,496,242 +0.16(+0.53%)
Apr 12, 2011 31.76 31.77 30.19 30.86 2,350,195 -1.26(-3.91%)
Apr 11, 2011 33.00 33.15 31.79 32.12 1,794,478 -0.94(-2.83%)
Apr 08, 2011 32.50 33.46 32.35 33.06 2,061,395 +0.90(+2.81%)
Apr 07, 2011 32.29 32.55 31.96 32.15 1,599,474 -0.06(-0.18%)
Apr 06, 2011 32.76 32.83 32.11 32.21 3,165,343 -0.55(-1.68%)
Apr 05, 2011 32.88 33.11 32.61 32.76 775,523 -0.16(-0.50%)
Apr 04, 2011 32.97 33.07 32.69 32.93 992,061 -0.11(-0.32%)
Apr 01, 2011 32.64 33.23 32.64 33.03 1,313,710 +0.68(+2.11%)
Mar 31, 2011 32.48 32.61 31.92 32.35 2,200,585 +0.05(+0.15%)
Mar 30, 2011 31.79 32.46 31.78 32.30 1,023,617 +0.68(+2.16%)
Mar 29, 2011 31.55 32.05 31.42 31.62 1,474,313 +0.13(+0.42%)
Mar 28, 2011 31.50 32.12 31.47 31.49 1,368,214 -0.07(-0.23%)
Mar 25, 2011 31.17 32.03 31.11 31.56 1,471,080 +0.44(+1.40%)
Mar 24, 2011 31.29 31.50 30.99 31.13 906,540 -0.07(-0.24%)
Mar 23, 2011 31.41 31.42 30.94 31.20 1,430,312 -0.21(-0.65%)
Mar 22, 2011 31.49 31.59 31.22 31.41 888,320 -0.07(-0.21%)
Mar 21, 2011 31.26 31.50 31.22 31.47 1,412,589 +1.22(+4.05%)
Mar 18, 2011 30.49 30.83 30.01 30.25 1,703,556 -0.05(-0.16%)
Mar 17, 2011 29.61 30.40 29.38 30.30 2,149,607 +1.45(+5.01%)
Mar 16, 2011 29.29 29.72 28.65 28.85 2,945,404 -0.31(-1.07%)
Mar 15, 2011 29.16 29.45 29.07 29.16 3,272,712 -0.24(-0.81%)
Mar 14, 2011 29.31 29.58 29.07 29.40 1,303,333 -0.11(-0.39%)
Mar 11, 2011 29.15 29.75 28.99 29.52 2,886,164 -0.16(-0.53%)
Mar 10, 2011 30.56 30.69 29.26 29.67 2,141,002 -1.33(-4.29%)
Mar 09, 2011 31.05 31.31 30.38 31.00 1,482,355 -0.07(-0.21%)
Mar 08, 2011 32.37 32.37 30.99 31.07 2,026,732 -1.27(-3.94%)
Mar 07, 2011 32.75 32.91 32.14 32.34 1,773,496 -0.17(-0.53%)
Mar 04, 2011 32.60 32.72 32.24 32.51 1,843,333 +0.21(+0.66%)
Mar 03, 2011 32.50 32.69 31.92 32.30 1,618,373 -0.31(-0.96%)
Mar 02, 2011 31.87 32.73 31.87 32.61 2,705,741 +0.94(+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.