Skip to main content

Cenovus Energy Inc (NY: CVE )

20.02 +0.18 (+0.88%)
Streaming Delayed Price Updated: 1:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 20.92 21.55 20.74 21.18 1,430,195 +0.19(+0.90%)
Jun 29, 2010 21.76 21.76 20.83 20.99 1,442,768 -2.04(-8.84%)
Jun 25, 2010 23.03 23.22 22.39 23.03 1,227,680 +0.70(+3.13%)
Jun 24, 2010 22.77 22.94 22.23 22.33 965,251 -0.70(-3.03%)
Jun 23, 2010 23.05 23.15 22.67 23.03 1,115,296 -0.29(-1.23%)
Jun 22, 2010 23.99 24.49 23.23 23.31 1,358,856 -0.63(-2.64%)
Jun 21, 2010 24.38 24.64 23.89 23.95 1,341,137 -0.21(-0.88%)
Jun 18, 2010 24.16 24.23 24.03 24.16 4,479,568 +0.16(+0.65%)
Jun 17, 2010 24.02 24.29 23.57 24.00 2,621,097 -0.01(-0.03%)
Jun 16, 2010 23.72 24.14 23.54 24.01 1,734,923 +0.03(+0.14%)
Jun 15, 2010 23.83 24.13 23.71 23.98 2,331,748 +0.38(+1.60%)
Jun 14, 2010 23.99 24.41 23.48 23.60 1,249,734 -0.04(-0.17%)
Jun 11, 2010 22.92 23.86 22.83 23.64 1,285,918 -0.01(-0.03%)
Jun 10, 2010 22.95 23.66 22.91 23.65 2,303,970 +1.15(+5.11%)
Jun 09, 2010 22.30 22.83 22.17 22.50 1,476,867 +0.52(+2.35%)
Jun 08, 2010 21.85 22.07 21.10 21.98 1,282,956 +0.42(+1.94%)
Jun 07, 2010 22.12 22.48 21.54 21.56 1,317,524 -0.58(-2.63%)
Jun 04, 2010 22.15 23.05 21.99 22.15 1,501,932 -1.22(-5.24%)
Jun 03, 2010 23.26 23.46 22.69 23.37 1,106,403 +0.38(+1.64%)
Jun 02, 2010 22.40 23.01 22.21 22.99 1,685,006 +0.99(+4.52%)
Jun 01, 2010 22.20 23.20 21.97 22.00 243 -0.12(-0.56%)
May 28, 2010 22.12 22.46 21.76 22.12 1,726,627 +0.36(+1.66%)
May 27, 2010 20.65 21.82 20.57 21.76 2,202,272 +1.66(+8.25%)
May 26, 2010 20.31 20.59 20.05 20.10 243 +0.02(+0.12%)
May 25, 2010 19.77 20.13 19.61 20.08 3,945,425 -0.45(-2.20%)
May 24, 2010 20.74 21.04 20.53 20.53 494,206 -0.40(-1.92%)
May 21, 2010 20.02 21.07 19.93 20.93 1,637,132 +0.47(+2.29%)
May 20, 2010 20.64 20.93 20.14 20.46 1,678,805 -1.01(-4.70%)
May 19, 2010 20.87 21.53 20.53 21.47 1,432,676 +0.19(+0.89%)
May 18, 2010 21.84 22.07 21.09 21.29 1,284,643 +0.01(+0.04%)
May 17, 2010 21.53 21.86 20.50 21.28 1,249,987 -0.23(-1.07%)
May 14, 2010 21.51 22.49 21.38 21.51 1,698,878 -1.27(-5.59%)
May 13, 2010 23.30 23.33 22.61 22.78 1,338,936 -0.51(-2.19%)
May 12, 2010 23.19 23.67 22.99 23.29 1,030,618 +0.28(+1.21%)
May 11, 2010 23.24 23.49 23.01 23.01 609,593 +0.07(+0.29%)
May 10, 2010 22.65 22.99 22.50 22.94 1,053,666 +1.39(+6.44%)
May 07, 2010 21.78 22.07 20.97 21.56 1,726,336 -0.23(-1.06%)
May 06, 2010 21.15 22.45 19.92 21.79 243 -0.14(-0.66%)
May 05, 2010 22.15 23.03 21.80 21.93 1,765,118 -1.09(-4.73%)
May 04, 2010 23.72 23.72 22.77 23.02 1,505,997 -0.99(-4.11%)
May 03, 2010 24.54 24.72 23.93 24.00 1,882,198 -0.06(-0.24%)
Apr 30, 2010 24.42 24.62 23.56 24.06 2,138,870 -0.44(-1.78%)
Apr 29, 2010 23.69 24.87 23.67 24.50 1,194,777 +1.17(+5.00%)
Apr 28, 2010 23.52 23.72 22.99 23.33 770,601 -0.11(-0.46%)
Apr 27, 2010 24.04 24.24 23.37 23.44 1,507,407 -0.77(-3.19%)
Apr 26, 2010 23.99 24.59 23.65 24.21 1,081,914 +0.11(+0.44%)
Apr 23, 2010 23.21 24.15 23.09 24.10 928,667 +0.82(+3.53%)
Apr 22, 2010 23.37 23.60 22.60 23.28 1,031,419 -0.53(-2.24%)
Apr 21, 2010 23.87 24.07 22.94 23.81 1,856,050 -0.04(-0.17%)
Apr 20, 2010 23.71 24.34 23.57 23.86 179,245 +0.67(+2.87%)
Apr 19, 2010 23.17 23.86 22.59 23.19 748,442 -0.47(-1.98%)
Apr 16, 2010 24.43 24.45 23.63 23.66 828,292 -0.98(-3.97%)
Apr 15, 2010 24.59 25.18 24.50 24.64 591,774 -0.13(-0.53%)
Apr 14, 2010 24.62 24.91 24.59 24.77 863,634 +0.21(+0.87%)
Apr 13, 2010 23.94 24.84 23.38 24.55 1,005,228 +0.61(+2.54%)
Apr 12, 2010 23.21 24.46 23.21 23.95 605,548 +0.22(+0.93%)
Apr 09, 2010 23.28 24.06 23.13 23.72 737,798 +0.38(+1.62%)
Apr 08, 2010 22.36 23.63 22.23 23.35 896,649 +0.71(+3.12%)
Apr 07, 2010 23.28 23.32 22.52 22.64 878,934 -0.75(-3.20%)
Apr 06, 2010 23.30 23.66 23.12 23.39 823,634 -0.09(-0.38%)
Apr 05, 2010 23.27 23.57 23.22 23.48 697,186 +0.61(+2.66%)
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.