Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cenovus Energy Inc (TSX: CVE )

26.32 -0.20 (-0.75%)
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 30.00 30.20 29.20 29.87 4,447,196 -0.02(-0.07%)
Apr 29, 2010 28.80 30.42 28.80 29.89 3,927,394 +1.30(+4.55%)
Apr 28, 2010 29.05 29.25 28.43 28.59 2,190,604 -0.46(-1.58%)
Apr 27, 2010 29.22 29.69 28.95 29.05 3,037,967 -0.37(-1.26%)
Apr 26, 2010 29.21 29.95 28.80 29.42 2,125,798 +0.10(+0.34%)
Apr 23, 2010 28.52 29.38 28.26 29.32 2,937,383 +0.78(+2.73%)
Apr 22, 2010 28.35 28.73 27.60 28.54 4,900,270 -0.56(-1.92%)
Apr 21, 2010 28.96 29.20 28.00 29.10 2,601,990 +0.22(+0.76%)
Apr 20, 2010 29.04 29.59 28.69 28.88 2,536,258 +0.26(+0.91%)
Apr 19, 2010 28.70 29.49 28.02 28.62 3,947,911 -0.54(-1.85%)
Apr 16, 2010 30.00 30.00 29.16 29.16 3,020,959 -0.98(-3.25%)
Apr 15, 2010 29.95 30.63 29.88 30.14 2,989,399 +0.08(+0.27%)
Apr 14, 2010 29.87 30.25 29.87 30.06 1,941,375 +0.03(+0.10%)
Apr 13, 2010 28.91 30.30 28.53 30.03 2,138,942 +0.67(+2.28%)
Apr 12, 2010 28.69 29.85 28.69 29.36 1,171,007 +0.42(+1.45%)
Apr 09, 2010 28.31 29.43 28.31 28.94 2,061,113 +0.40(+1.40%)
Apr 08, 2010 27.50 28.86 27.32 28.54 2,321,022 +0.74(+2.66%)
Apr 07, 2010 28.31 28.50 27.56 27.80 3,549,426 -0.73(-2.56%)
Apr 06, 2010 28.55 28.79 28.19 28.53 2,210,855 -0.18(-0.63%)
Apr 05, 2010 28.50 28.80 28.40 28.71 2,348,011 +0.59(+2.10%)
Apr 01, 2010 28.12 28.12 28.12 0 +1.59(+5.99%)
Mar 31, 2010 26.33 26.68 26.22 26.53 2,914,087 +0.31(+1.18%)
Mar 30, 2010 25.54 26.35 25.54 26.22 2,369,790 +0.68(+2.66%)
Mar 29, 2010 25.28 25.66 25.14 25.54 1,855,007 +0.43(+1.71%)
Mar 26, 2010 25.20 25.36 24.94 25.11 2,744,225 -0.07(-0.28%)
Mar 25, 2010 25.40 25.68 25.12 25.18 2,071,555 -0.15(-0.59%)
Mar 24, 2010 25.40 25.49 25.21 25.33 2,621,121 -0.26(-1.02%)
Mar 23, 2010 25.15 25.70 25.07 25.59 1,690,486 +0.35(+1.39%)
Mar 22, 2010 25.11 25.35 24.93 25.24 1,045,964 -0.12(-0.47%)
Mar 19, 2010 25.71 25.80 24.97 25.36 6,633,956 -0.57(-2.20%)
Mar 18, 2010 26.27 26.39 25.71 25.93 1,752,231 -0.34(-1.29%)
Mar 17, 2010 26.16 26.48 26.08 26.27 1,856,472 +0.02(+0.08%)
Mar 16, 2010 26.10 26.30 25.86 26.25 886,560 +0.25(+0.96%)
Mar 15, 2010 26.39 26.00 25.64 26.00 1,552,313 -0.48(-1.81%)
Mar 12, 2010 26.84 27.16 26.24 26.48 3,301,780 -0.39(-1.45%)
Mar 11, 2010 26.35 26.89 26.20 26.87 3,255,044 +0.18(+0.67%)
Mar 10, 2010 26.12 26.71 26.10 26.69 3,138,937 +0.38(+1.44%)
Mar 09, 2010 26.25 26.63 25.98 26.31 1,967,192 -0.15(-0.57%)
Mar 08, 2010 26.65 26.93 26.28 26.46 1,171,407 +0.04(+0.15%)
Mar 05, 2010 26.15 26.62 26.02 26.42 1,870,319 +0.54(+2.09%)
Mar 04, 2010 26.14 26.34 25.75 25.88 1,644,806 -0.28(-1.07%)
Mar 03, 2010 25.93 26.55 25.89 26.16 2,103,520 +0.18(+0.69%)
Mar 02, 2010 25.51 25.98 25.51 25.98 1,487,834 +0.32(+1.25%)
Mar 01, 2010 25.61 25.84 25.50 25.66 1,468,589 -0.04(-0.16%)
Feb 26, 2010 25.59 25.90 25.32 25.70 1,214,945 +0.20(+0.78%)
Feb 25, 2010 25.49 25.62 25.13 25.50 1,512,903 -0.06(-0.23%)
Feb 24, 2010 25.80 26.05 25.41 25.56 1,894,808 -0.23(-0.89%)
Feb 23, 2010 26.70 26.70 25.70 25.79 2,467,634 -0.91(-3.41%)
Feb 22, 2010 27.30 27.67 26.49 26.70 2,551,863 -0.78(-2.84%)
Feb 19, 2010 26.60 27.65 26.57 27.48 2,242,689 +0.88(+3.31%)
Feb 18, 2010 26.65 26.99 26.51 26.60 1,149,432 -0.21(-0.78%)
Feb 17, 2010 26.55 26.98 26.20 26.81 2,142,193 +0.49(+1.86%)
Feb 16, 2010 25.30 26.50 25.26 26.32 2,198,551 +1.22(+4.86%)
Feb 12, 2010 25.10 25.10 25.10 0 -0.35(-1.38%)
Feb 11, 2010 24.67 25.62 24.26 25.45 2,594,674 +0.71(+2.87%)
Feb 10, 2010 25.40 25.57 24.42 24.74 3,641,659 -0.63(-2.48%)
Feb 09, 2010 25.22 25.77 25.00 25.37 2,342,601 +0.37(+1.48%)
Feb 08, 2010 25.25 25.62 24.95 25.00 1,568,958 -0.40(-1.57%)
Feb 05, 2010 25.90 26.00 25.08 25.40 3,080,150 -0.60(-2.31%)
Feb 04, 2010 26.00 26.38 25.84 26.00 3,625,191 -0.57(-2.15%)
Feb 03, 2010 25.87 26.69 25.63 26.57 3,170,937 +0.40(+1.53%)
Feb 02, 2010 25.90 26.36 25.52 26.17 2,406,049 +0.28(+1.08%)
Feb 01, 2010 24.86 25.90 24.85 25.89 2,525,002 +1.18(+4.78%)
Jan 29, 2010 25.20 26.21 24.70 24.71 3,544,202 -0.42(-1.67%)
Jan 28, 2010 24.86 25.15 24.52 25.13 2,861,907 +0.38(+1.54%)
Jan 27, 2010 24.75 24.93 24.52 24.75 3,205,030 +0.06(+0.24%)
Jan 26, 2010 25.00 25.01 24.58 24.69 3,270,286 -0.44(-1.75%)
Jan 25, 2010 25.03 25.47 25.00 25.13 1,565,112 +0.11(+0.44%)
Jan 22, 2010 25.35 25.55 25.02 25.02 2,219,355 -0.43(-1.69%)
Jan 21, 2010 25.40 25.54 25.10 25.45 2,281,963 -0.07(-0.27%)
Jan 20, 2010 25.50 25.63 25.18 25.52 3,307,733 -0.39(-1.51%)
Jan 19, 2010 26.13 26.13 25.75 25.91 2,073,897 -0.15(-0.58%)
Jan 18, 2010 25.85 26.09 25.80 26.06 773,310 +0.06(+0.23%)
Jan 15, 2010 26.28 26.48 25.76 26.00 2,344,712 -0.30(-1.14%)
Jan 14, 2010 26.65 26.73 26.23 26.30 1,401,514 -0.35(-1.31%)
Jan 13, 2010 26.51 26.68 26.33 26.65 3,063,699 -0.12(-0.45%)
Jan 12, 2010 26.56 26.91 26.25 26.77 2,207,653 -0.15(-0.56%)
Jan 11, 2010 27.25 27.29 26.76 26.92 2,559,115 -0.16(-0.59%)
Jan 08, 2010 26.70 27.08 26.65 27.08 2,207,801 +0.21(+0.78%)
Jan 07, 2010 26.76 27.08 26.57 26.87 3,464,205 -0.13(-0.48%)
Jan 06, 2010 27.30 27.63 26.69 27.00 3,440,764 -0.46(-1.68%)
Jan 05, 2010 27.80 27.80 27.18 27.46 2,404,020 -0.38(-1.36%)
Jan 04, 2010 26.99 27.84 26.65 27.84 2,991,475 +1.34(+5.06%)
Dec 31, 2009 26.50 26.50 26.50 0 +0.50(+1.92%)
Dec 30, 2009 25.51 26.00 25.50 26.00 947,872 +0.36(+1.40%)
Dec 29, 2009 25.50 25.75 25.41 25.64 792,625 +0.00(+0.00%)
Dec 24, 2009 25.48 25.65 25.30 25.64 620,057 +0.14(+0.55%)
Dec 23, 2009 25.73 25.77 25.43 25.50 1,384,185 -0.23(-0.89%)
Dec 22, 2009 25.36 25.81 25.25 25.73 2,075,040 +0.37(+1.46%)
Dec 21, 2009 25.50 25.55 25.01 25.36 2,111,041 +0.06(+0.24%)
Dec 18, 2009 26.01 26.11 25.20 25.30 4,121,765 -0.82(-3.14%)
Dec 17, 2009 26.50 26.90 26.01 26.12 2,434,242 -0.87(-3.22%)
Dec 16, 2009 27.00 27.11 26.75 26.99 3,750,569 +0.07(+0.26%)
Dec 15, 2009 26.50 27.18 25.50 26.92 3,712,983 +0.57(+2.16%)
Dec 14, 2009 25.78 26.49 25.81 26.35 3,094,979 +0.46(+1.78%)
Dec 11, 2009 25.50 25.99 25.46 25.89 2,646,941 +0.41(+1.61%)
Dec 10, 2009 25.10 25.48 24.68 25.48 4,478,664 +0.41(+1.64%)
Dec 09, 2009 25.30 25.48 25.01 25.07 4,274,352 -0.31(-1.22%)
Dec 08, 2009 25.37 25.50 25.20 25.38 4,411,376 -0.12(-0.47%)
Dec 07, 2009 26.25 26.30 25.45 25.50 3,579,167 -0.80(-3.04%)
Dec 04, 2009 26.45 26.75 25.98 26.30 7,387,249 +0.05(+0.19%)
Dec 03, 2009 26.75 26.90 25.76 26.25 5,637,657 -0.05(-0.19%)
Dec 02, 2009 27.87 27.99 26.25 26.30 1,819,562 -1.39(-5.02%)
Dec 01, 2009 27.50 27.84 27.01 27.69 204,813 +0.88(+3.28%)
Nov 30, 2009 28.00 28.00 26.81 26.81 219,223 -0.89(-3.21%)
Nov 27, 2009 27.25 27.70 27.01 27.70 234,055 +0.45(+1.65%)
Nov 26, 2009 28.20 28.20 27.25 27.25 64,440 -0.65(-2.33%)
Nov 25, 2009 28.15 28.20 27.81 27.90 722,843 -0.22(-0.78%)
Nov 24, 2009 27.50 28.34 27.50 28.12 267,100 +0.72(+2.63%)
Nov 23, 2009 28.00 28.20 27.36 27.40 40,152 -0.28(-1.01%)
Nov 20, 2009 27.75 27.85 27.00 27.68 67,895 -0.32(-1.14%)
Nov 19, 2009 27.35 28.00 27.05 28.00 119,105 +0.95(+3.51%)
Nov 18, 2009 27.53 27.53 26.50 27.05 463,409 +0.15(+0.56%)
Nov 17, 2009 26.80 27.00 26.37 26.90 72,871 +0.15(+0.56%)
Nov 16, 2009 27.95 27.97 26.75 26.75 196,966 -0.90(-3.25%)
Nov 13, 2009 28.50 28.50 27.25 27.65 68,955 -0.73(-2.57%)
Nov 12, 2009 29.98 30.00 28.06 28.38 53,731 -0.87(-2.97%)
Nov 11, 2009 29.85 30.00 29.00 29.25 4,100 -0.60(-2.01%)
Nov 10, 2009 30.00 30.20 29.51 29.85 17,388 -0.25(-0.83%)
Nov 09, 2009 29.80 32.00 29.80 30.10 33,625 +0.58(+1.96%)
Nov 06, 2009 29.90 30.00 29.35 29.52 54,475 -0.03(-0.10%)
Nov 05, 2009 29.20 30.00 29.20 29.55 67,909 +0.35(+1.20%)
Nov 04, 2009 28.60 29.20 28.60 29.20 9,698 +0.60(+2.10%)
Nov 03, 2009 27.75 28.75 27.75 28.60 45,225 +0.30(+1.06%)
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.