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

Cenovus Energy Inc (NY: CVE )

18.43 -0.74 (-3.86%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Sep 30, 2010 23.46 23.61 22.92 23.25 921,865 +0.14(+0.59%)
Sep 29, 2010 22.55 23.14 22.50 23.11 727,524 +0.48(+2.14%)
Sep 28, 2010 22.57 22.88 22.29 22.62 1,244,267 -0.19(-0.85%)
Sep 27, 2010 22.61 23.02 22.55 22.82 723,742 +0.22(+0.97%)
Sep 24, 2010 22.32 22.67 22.31 22.60 830,660 +0.56(+2.53%)
Sep 23, 2010 21.63 22.12 21.54 22.04 908,735 +0.11(+0.52%)
Sep 22, 2010 22.01 22.27 21.58 21.93 629,901 -0.05(-0.22%)
Sep 21, 2010 22.46 22.46 21.85 21.98 1,287,132 -0.35(-1.56%)
Sep 20, 2010 21.78 22.58 21.73 22.33 846,967 +0.50(+2.30%)
Sep 17, 2010 21.82 22.12 21.60 21.82 527,064 -0.36(-1.60%)
Sep 15, 2010 22.20 22.38 21.99 22.18 694,462 -0.19(-0.83%)
Sep 14, 2010 22.20 22.42 21.96 22.37 928,029 +0.03(+0.14%)
Sep 13, 2010 22.65 22.70 22.13 22.33 934,549 -0.10(-0.43%)
Sep 10, 2010 22.61 22.62 22.03 22.43 1,609,190 -0.25(-1.10%)
Sep 09, 2010 23.00 23.02 22.33 22.68 1,460,181 +0.02(+0.07%)
Sep 08, 2010 22.41 23.06 22.39 22.66 1,411,789 +0.31(+1.37%)
Sep 07, 2010 22.70 22.82 22.22 22.36 964,221 -0.43(-1.88%)
Sep 03, 2010 23.13 23.43 22.72 22.79 906,184 -0.01(-0.04%)
Sep 02, 2010 22.55 22.81 22.48 22.79 227 +0.09(+0.39%)
Sep 01, 2010 22.02 22.75 22.02 22.71 1,783,309 +1.09(+5.05%)
Aug 31, 2010 21.61 21.78 21.27 21.61 990 +0.06(+0.30%)
Aug 30, 2010 21.24 21.78 21.24 21.55 1,771,585 +0.20(+0.95%)
Aug 27, 2010 20.77 21.44 20.52 21.35 1,116,063 +0.83(+4.06%)
Aug 26, 2010 20.88 21.28 20.31 20.52 1,013,724 +0.00(+0.00%)
Aug 25, 2010 20.01 20.59 19.89 20.52 1,619,959 +0.32(+1.56%)
Aug 24, 2010 20.20 20.38 20.14 20.20 1,381,969 -0.28(-1.38%)
Aug 23, 2010 20.61 20.61 20.40 20.48 1,294,772 +0.03(+0.16%)
Aug 20, 2010 20.60 20.62 20.24 20.45 1,145,038 -0.27(-1.29%)
Aug 19, 2010 20.98 21.12 20.62 20.72 1,514,035 -0.41(-1.95%)
Aug 18, 2010 21.24 21.29 20.85 21.13 776,469 -0.05(-0.23%)
Aug 17, 2010 21.24 21.38 20.98 21.18 831,138 +0.25(+1.20%)
Aug 16, 2010 21.16 21.16 20.63 20.93 1,103,513 -0.15(-0.73%)
Aug 13, 2010 21.08 21.49 21.02 21.08 653,973 -0.17(-0.80%)
Aug 12, 2010 21.46 21.56 21.13 21.25 1,245,350 -0.53(-2.41%)
Aug 11, 2010 21.97 22.10 21.63 21.78 618 -0.67(-2.99%)
Aug 10, 2010 22.13 22.58 22.11 22.45 829,916 -0.12(-0.54%)
Aug 09, 2010 22.52 22.64 22.17 22.57 800,933 +0.15(+0.68%)
Aug 06, 2010 22.41 22.86 22.12 22.41 1,090,001 -0.66(-2.87%)
Aug 05, 2010 22.69 23.13 22.43 23.08 809,177 +0.38(+1.67%)
Aug 04, 2010 22.92 23.25 22.58 22.70 1,220,421 -0.22(-0.95%)
Aug 03, 2010 23.09 23.31 22.91 22.92 924,318 -0.45(-1.94%)
Aug 02, 2010 23.39 23.57 23.07 23.37 1,113,969 +0.58(+2.55%)
Jul 30, 2010 22.79 22.92 21.94 22.79 1,323,896 +0.49(+2.21%)
Jul 29, 2010 22.92 22.97 22.00 22.29 123 -1.03(-4.40%)
Jul 28, 2010 23.55 23.81 23.14 23.32 1,235,534 -0.41(-1.74%)
Jul 27, 2010 24.18 24.34 23.47 23.73 552,662 -0.37(-1.54%)
Jul 26, 2010 23.71 24.25 23.57 24.10 871,578 +0.56(+2.37%)
Jul 23, 2010 23.05 23.74 22.86 23.55 825,926 +0.44(+1.89%)
Jul 22, 2010 23.26 23.34 22.93 23.11 1,363,521 +0.28(+1.24%)
Jul 21, 2010 23.25 23.26 22.49 22.83 1,507,979 -0.11(-0.49%)
Jul 20, 2010 22.31 23.06 22.31 22.94 2,031,150 +0.26(+1.14%)
Jul 19, 2010 22.52 22.79 22.41 22.68 1,589,815 +0.30(+1.34%)
Jul 16, 2010 22.38 23.09 22.25 22.38 1,156,936 -0.86(-3.72%)
Jul 15, 2010 23.47 23.57 22.89 23.25 1,243,782 -0.31(-1.30%)
Jul 14, 2010 23.59 23.92 23.33 23.55 1,260,464 -0.20(-0.85%)
Jul 13, 2010 23.36 24.14 23.32 23.76 1,471,526 +0.78(+3.38%)
Jul 12, 2010 22.84 23.21 22.75 22.98 713,024 +0.06(+0.28%)
Jul 09, 2010 22.92 23.04 22.56 22.92 842,956 +0.48(+2.16%)
Jul 08, 2010 22.52 22.71 22.12 22.43 878,870 +0.44(+1.98%)
Jul 07, 2010 21.31 22.08 21.16 21.99 715,127 +0.86(+4.09%)
Jul 06, 2010 21.35 21.57 20.94 21.13 702,946 +0.28(+1.36%)
Jul 02, 2010 20.85 21.18 20.57 20.85 1,296,842 +0.15(+0.74%)
Jul 01, 2010 20.92 21.17 20.27 20.69 923,294 -0.15(-0.70%)
Jun 30, 2010 20.59 21.20 20.41 20.84 1,453,488 +0.19(+0.90%)
Jun 29, 2010 21.41 21.41 20.50 20.65 1,466,266 -2.00(-8.84%)
Jun 25, 2010 22.66 22.85 22.03 22.66 1,247,675 +0.69(+3.13%)
Jun 24, 2010 22.41 22.58 21.87 21.97 980,972 -0.69(-3.03%)
Jun 23, 2010 22.68 22.78 22.31 22.66 1,133,461 -0.28(-1.23%)
Jun 22, 2010 23.61 24.10 22.86 22.94 1,380,987 -0.62(-2.64%)
Jun 21, 2010 23.99 24.24 23.51 23.56 1,362,980 -0.21(-0.88%)
Jun 18, 2010 23.77 23.84 23.64 23.77 4,552,527 +0.15(+0.65%)
Jun 17, 2010 23.63 23.90 23.19 23.62 2,663,787 -0.01(-0.03%)
Jun 16, 2010 23.34 23.76 23.16 23.63 1,763,180 +0.03(+0.14%)
Jun 15, 2010 23.45 23.74 23.33 23.59 2,369,725 +0.37(+1.60%)
Jun 14, 2010 23.60 24.02 23.10 23.22 1,270,088 -0.04(-0.17%)
Jun 11, 2010 22.55 23.47 22.46 23.26 1,306,862 -0.01(-0.03%)
Jun 10, 2010 22.58 23.28 22.54 23.27 2,341,494 +1.13(+5.11%)
Jun 09, 2010 21.94 22.46 21.82 22.14 1,500,920 +0.51(+2.35%)
Jun 08, 2010 21.50 21.71 20.77 21.63 1,303,852 +0.41(+1.94%)
Jun 07, 2010 21.77 22.12 21.20 21.22 1,338,982 -0.57(-2.63%)
Jun 04, 2010 21.79 22.68 21.64 21.79 1,526,394 -1.20(-5.24%)
Jun 03, 2010 22.88 23.09 22.33 23.00 1,124,423 +0.37(+1.64%)
Jun 02, 2010 22.04 22.64 21.86 22.62 1,712,450 +0.98(+4.52%)
Jun 01, 2010 21.85 22.83 21.62 21.65 247 -0.12(-0.56%)
May 28, 2010 21.77 22.10 21.41 21.77 1,754,748 +0.36(+1.66%)
May 27, 2010 20.32 21.47 20.24 21.41 2,238,140 +1.63(+8.25%)
May 26, 2010 19.98 20.26 19.72 19.78 247 +0.02(+0.12%)
May 25, 2010 19.45 19.80 19.30 19.76 4,009,684 -0.44(-2.20%)
May 24, 2010 20.41 20.70 20.20 20.20 502,255 -0.40(-1.92%)
May 21, 2010 19.70 20.73 19.61 20.60 1,663,796 +0.46(+2.29%)
May 20, 2010 20.31 20.60 19.82 20.14 1,706,148 -0.99(-4.70%)
May 19, 2010 20.53 21.19 20.20 21.13 1,456,010 +0.19(+0.89%)
May 18, 2010 21.49 21.71 20.75 20.94 1,305,566 +0.01(+0.04%)
May 17, 2010 21.19 21.51 20.18 20.94 1,270,345 -0.23(-1.07%)
May 14, 2010 21.16 22.13 21.04 21.16 1,726,547 -1.25(-5.59%)
May 13, 2010 22.92 22.96 22.24 22.41 1,360,743 -0.50(-2.19%)
May 12, 2010 22.82 23.29 22.62 22.92 1,047,404 +0.27(+1.21%)
May 11, 2010 22.87 23.12 22.64 22.64 619,522 +0.06(+0.29%)
May 10, 2010 22.29 22.62 22.14 22.58 1,070,827 +1.37(+6.44%)
May 07, 2010 21.43 21.72 20.63 21.21 1,754,452 -0.23(-1.06%)
May 06, 2010 20.81 22.09 19.60 21.44 247 -0.14(-0.66%)
May 05, 2010 21.79 22.66 21.45 21.58 1,793,866 -1.07(-4.73%)
May 04, 2010 23.34 23.34 22.41 22.65 1,530,525 -0.97(-4.11%)
May 03, 2010 24.14 24.32 23.55 23.62 1,912,853 -0.06(-0.24%)
Apr 30, 2010 24.03 24.22 23.18 23.68 2,173,706 -0.43(-1.78%)
Apr 29, 2010 23.31 24.47 23.29 24.10 1,214,236 +1.15(+5.00%)
Apr 28, 2010 23.14 23.34 22.62 22.96 783,152 -0.11(-0.46%)
Apr 27, 2010 23.65 23.85 23.00 23.06 1,531,958 -0.76(-3.19%)
Apr 26, 2010 23.60 24.19 23.27 23.82 1,099,535 +0.11(+0.44%)
Apr 23, 2010 22.84 23.76 22.72 23.72 943,792 +0.81(+3.53%)
Apr 22, 2010 23.00 23.22 22.24 22.91 1,048,218 -0.53(-2.24%)
Apr 21, 2010 23.49 23.68 22.58 23.43 1,886,280 -0.04(-0.17%)
Apr 20, 2010 23.33 23.95 23.19 23.47 182,165 +0.65(+2.87%)
Apr 19, 2010 22.80 23.47 22.23 22.82 760,632 -0.46(-1.98%)
Apr 16, 2010 24.04 24.06 23.25 23.28 841,783 -0.96(-3.97%)
Apr 15, 2010 24.20 24.77 24.11 24.24 601,412 -0.13(-0.53%)
Apr 14, 2010 24.22 24.51 24.19 24.37 877,700 +0.21(+0.87%)
Apr 13, 2010 23.55 24.44 23.00 24.16 1,021,600 +0.60(+2.54%)
Apr 12, 2010 22.84 24.07 22.84 23.56 615,410 +0.22(+0.93%)
Apr 09, 2010 22.91 23.68 22.76 23.34 749,814 +0.37(+1.62%)
Apr 08, 2010 22.00 23.25 21.87 22.97 911,252 +0.69(+3.12%)
Apr 07, 2010 22.91 22.95 22.16 22.28 893,249 -0.74(-3.20%)
Apr 06, 2010 22.92 23.28 22.75 23.01 837,049 -0.09(-0.38%)
Apr 05, 2010 22.90 23.19 22.85 23.10 708,541 +0.60(+2.66%)
Apr 01, 2010 21.44 22.50 22.50 22.50 1,540,309 +1.33(+6.26%)
Mar 31, 2010 20.98 21.21 20.86 21.18 611,623 +0.36(+1.71%)
Mar 30, 2010 20.39 20.90 20.27 20.82 711,913 +0.53(+2.59%)
Mar 29, 2010 19.96 20.31 19.89 20.30 677,147 +0.56(+2.82%)
Mar 26, 2010 19.80 19.94 19.56 19.74 647,515 -0.06(-0.29%)
Mar 25, 2010 20.02 20.34 19.80 19.80 644,025 -0.22(-1.09%)
Mar 24, 2010 20.11 20.11 19.88 20.01 841,200 -0.32(-1.59%)
Mar 23, 2010 19.97 20.39 19.86 20.34 990,393 +0.36(+1.82%)
Mar 22, 2010 19.83 20.09 19.69 19.97 807,611 -0.11(-0.56%)
Mar 19, 2010 20.68 20.68 19.89 20.09 1,141,493 -0.53(-2.55%)
Mar 18, 2010 21.00 21.12 20.50 20.61 449,991 -0.39(-1.85%)
Mar 17, 2010 20.90 21.17 20.83 21.00 824,037 +0.13(+0.62%)
Mar 16, 2010 20.66 20.95 20.55 20.87 400,030 +0.32(+1.57%)
Mar 15, 2010 20.42 20.59 20.28 20.55 577,071 -0.36(-1.70%)
Mar 12, 2010 21.29 21.56 20.82 20.90 421,192 -0.27(-1.30%)
Mar 11, 2010 20.86 21.21 20.58 21.18 1,374,818 +0.23(+1.12%)
Mar 10, 2010 20.57 21.02 20.56 20.94 591,154 +0.28(+1.37%)
Mar 09, 2010 20.76 20.96 20.44 20.66 568,030 -0.18(-0.85%)
Mar 08, 2010 20.90 21.19 20.68 20.84 570,415 +0.01(+0.04%)
Mar 05, 2010 20.61 20.89 20.50 20.83 459,021 +0.49(+2.42%)
Mar 04, 2010 20.52 20.65 20.18 20.34 601,950 -0.19(-0.91%)
Mar 03, 2010 20.29 20.81 20.26 20.52 575,372 +0.27(+1.32%)
Mar 02, 2010 19.96 20.29 19.96 20.26 720,959 +0.38(+1.91%)
Mar 01, 2010 20.00 20.02 19.76 19.88 633,029 +0.08(+0.41%)
Feb 26, 2010 19.50 19.88 19.33 19.80 935,150 +0.36(+1.83%)
Feb 25, 2010 19.37 19.55 19.02 19.44 1,746,897 -0.19(-0.95%)
Feb 24, 2010 19.82 19.97 19.42 19.63 1,679,775 -0.15(-0.78%)
Feb 23, 2010 20.48 20.60 19.67 19.78 945,598 -0.91(-4.41%)
Feb 22, 2010 21.22 21.44 20.52 20.69 1,556,756 -0.68(-3.18%)
Feb 19, 2010 20.52 21.48 20.46 21.37 973,787 +0.74(+3.56%)
Feb 18, 2010 20.63 20.90 20.54 20.64 835,205 -0.15(-0.74%)
Feb 17, 2010 20.56 20.85 20.22 20.79 1,110,939 +0.44(+2.14%)
Feb 16, 2010 19.59 20.53 19.50 20.35 1,055,426 +1.01(+5.22%)
Feb 12, 2010 19.38 19.34 19.34 19.34 917,552 -0.11(-0.58%)
Feb 11, 2010 18.55 19.69 18.48 19.46 1,006,576 +0.63(+3.35%)
Feb 10, 2010 19.20 19.35 18.58 18.83 895,571 -0.36(-1.85%)
Feb 09, 2010 19.07 19.55 18.86 19.18 933,059 +0.38(+2.02%)
Feb 08, 2010 19.18 19.36 18.76 18.80 1,158,425 -0.38(-1.98%)
Feb 05, 2010 19.51 19.68 18.83 19.18 1,302,393 -0.42(-2.14%)
Feb 04, 2010 19.79 19.89 19.50 19.60 1,279,589 -0.16(-0.82%)
Feb 03, 2010 19.73 20.31 19.55 19.76 1,240,134 -0.27(-1.37%)
Feb 02, 2010 19.71 20.14 19.42 20.04 1,644,954 +0.36(+1.81%)
Feb 01, 2010 18.83 19.70 18.82 19.68 1,504,487 +0.98(+5.23%)
Jan 29, 2010 19.11 19.87 18.67 18.71 1,746,953 -0.16(-0.86%)
Jan 28, 2010 18.96 19.09 18.64 18.87 1,529,243 +0.13(+0.69%)
Jan 27, 2010 18.74 18.93 18.55 18.74 1,809,261 -0.02(-0.09%)
Jan 26, 2010 18.92 18.92 18.63 18.75 1,238,751 -0.44(-2.31%)
Jan 25, 2010 19.05 19.43 19.05 19.20 1,378,363 +0.03(+0.17%)
Jan 22, 2010 19.54 19.56 19.09 19.17 1,520,618 -0.42(-2.15%)
Jan 21, 2010 19.59 19.71 19.34 19.59 2,721,293 -0.03(-0.16%)
Jan 20, 2010 20.05 20.05 19.41 19.62 1,986,457 -0.74(-3.65%)
Jan 19, 2010 20.31 20.41 20.15 20.36 1,312,972 -0.04(-0.20%)
Jan 15, 2010 20.82 20.40 20.40 20.40 1,684,860 -0.39(-1.87%)
Jan 14, 2010 20.88 20.97 20.67 20.79 1,205,358 -0.06(-0.31%)
Jan 13, 2010 20.72 20.90 20.51 20.86 1,056,454 +0.05(+0.23%)
Jan 12, 2010 20.62 20.91 20.39 20.81 1,725,770 -0.32(-1.53%)
Jan 11, 2010 21.17 21.36 20.94 21.13 2,177,233 -0.06(-0.30%)
Jan 08, 2010 20.94 21.22 20.73 21.19 1,219,339 +0.19(+0.92%)
Jan 07, 2010 20.90 21.11 20.79 21.00 1,080,569 -0.12(-0.57%)
Jan 06, 2010 21.30 21.57 20.85 21.12 1,417,818 -0.19(-0.87%)
Jan 05, 2010 21.60 21.65 21.17 21.31 1,411,676 -0.19(-0.86%)
Jan 04, 2010 21.06 21.56 20.64 21.49 2,619,353 +1.13(+5.56%)
Dec 31, 2009 20.00 20.36 20.36 20.36 1,970,497 +0.45(+2.27%)
Dec 30, 2009 19.76 19.93 19.51 19.91 1,846,706 +0.10(+0.49%)
Dec 29, 2009 19.84 20.03 19.69 19.81 1,644,748 +0.20(+1.03%)
Dec 28, 2009 19.55 19.84 19.34 19.61 781,124 -0.09(-0.45%)
Dec 24, 2009 19.67 19.93 19.49 19.70 536,609 -0.02(-0.08%)
Dec 23, 2009 19.80 19.80 19.55 19.72 1,985,873 +0.07(+0.37%)
Dec 22, 2009 19.26 19.76 19.26 19.64 2,511,671 +0.23(+1.17%)
Dec 21, 2009 19.53 19.54 19.15 19.42 3,062,275 +0.05(+0.25%)
Dec 18, 2009 19.76 19.83 19.05 19.37 1,462,967 -0.29(-1.48%)
Dec 17, 2009 20.28 20.31 19.63 19.66 2,611,748 -0.91(-4.44%)
Dec 16, 2009 20.77 20.77 20.35 20.57 1,985,021 +0.02(+0.08%)
Dec 15, 2009 19.80 20.72 19.51 20.56 2,854,097 +0.40(+1.96%)
Dec 14, 2009 19.68 20.20 18.92 20.16 1,730,392 +0.35(+1.75%)
Dec 11, 2009 19.80 19.81 19.51 19.81 1,569,110 +0.42(+2.17%)
Dec 10, 2009 18.88 19.63 18.88 19.39 1,628,826 +0.40(+2.13%)
Dec 09, 2009 19.03 19.46 18.99 18.99 2,171,482 -0.20(-1.05%)
Dec 08, 2009 19.59 19.63 19.19 19.19 6,064 -0.70(-3.53%)
Dec 07, 2009 19.73 19.89 19.59 19.89 2,846 -0.11(-0.53%)
Dec 04, 2009 20.21 20.55 19.80 20.00 9,776 +0.07(+0.36%)
Dec 03, 2009 20.25 20.25 19.60 19.93 11,138 -0.29(-1.44%)
Dec 02, 2009 20.81 20.81 20.22 20.22 495 -0.79(-3.77%)
Nov 27, 2009 20.00 21.01 21.01 21.01 1,361 +0.45(+2.20%)
Nov 20, 2009 20.52 20.56 20.56 20.56 6,311 +0.19(+0.95%)
Nov 19, 2009 20.36 20.36 20.36 20.36 123 +0.16(+0.80%)
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.