DVN: Historical Prices for DEVON ENERGY CP (OK) - Yahoo! Canada Finance

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	67.11	68.46	66.50	67.30	3,853,300	67.30
8-Feb-10	66.63	67.61	65.81	66.14	3,113,000	66.14
5-Feb-10	66.73	67.20	64.66	66.73	4,666,200	66.73
4-Feb-10	69.68	69.89	66.72	66.86	4,551,200	66.86
3-Feb-10	71.12	71.48	70.06	70.49	3,298,300	70.49
2-Feb-10	69.79	71.48	69.35	71.32	3,556,800	71.32
1-Feb-10	67.70	69.90	67.57	69.76	3,073,400	69.76
29-Jan-10	69.21	70.14	66.46	66.91	4,751,100	66.91
28-Jan-10	69.75	70.69	67.75	68.52	3,760,800	68.52
27-Jan-10	69.76	70.34	68.08	69.35	3,633,100	69.35
26-Jan-10	70.01	71.28	69.03	69.76	3,628,800	69.76
25-Jan-10	69.91	71.50	69.69	70.97	2,756,500	70.97
22-Jan-10	71.50	71.72	69.10	69.30	3,269,500	69.30
21-Jan-10	72.18	72.86	71.32	71.43	2,963,800	71.43
20-Jan-10	72.35	72.35	70.78	72.04	2,905,400	72.04
19-Jan-10	72.62	73.63	72.30	73.57	2,198,900	73.57
15-Jan-10	73.51	74.04	72.20	73.03	3,400,400	73.03
14-Jan-10	75.13	75.29	73.53	73.97	2,867,600	73.97
13-Jan-10	74.28	75.35	73.35	75.07	2,131,300	75.07
12-Jan-10	74.06	74.48	73.44	74.19	2,567,500	74.19
11-Jan-10	75.70	76.00	74.36	75.08	2,811,600	75.08
8-Jan-10	75.41	76.24	74.74	76.12	2,496,200	76.12
7-Jan-10	75.91	76.11	75.06	75.97	2,836,400	75.97
6-Jan-10	76.58	76.70	75.50	76.42	3,225,500	76.42
5-Jan-10	76.72	76.74	75.88	76.65	3,711,400	76.65
4-Jan-10	75.31	76.79	74.85	76.57	4,225,500	76.57
31-Dec-09	74.29	74.50	73.50	73.50	1,784,200	73.50
30-Dec-09	73.60	74.50	73.54	74.08	2,254,000	74.08
29-Dec-09	74.12	75.05	73.82	74.20	3,363,900	74.20
28-Dec-09	73.59	74.29	73.34	74.06	2,704,500	74.06
24-Dec-09	72.44	73.47	72.11	73.02	1,162,800	73.02
23-Dec-09	71.28	72.39	70.59	72.15	2,877,400	72.15
22-Dec-09	70.66	71.34	70.50	71.09	2,717,200	71.09
21-Dec-09	70.62	71.23	70.50	70.65	3,044,900	70.65
18-Dec-09	69.51	70.34	69.26	69.56	6,356,600	69.56
17-Dec-09	67.91	69.44	66.97	68.70	5,663,200	68.70
16-Dec-09	66.95	68.30	66.51	67.87	4,275,200	67.87
15-Dec-09	67.20	67.20	66.05	66.37	5,334,100	66.37
14-Dec-09	66.80	68.34	66.50	66.80	9,141,400	66.80
11-Dec-09	63.97	64.25	63.41	63.89	3,580,600	63.89
11-Dec-09	$ 0.16 Cash Dividend
10-Dec-09	64.11	64.66	63.17	64.04	4,261,500	63.88
9-Dec-09	64.01	64.43	62.66	63.46	4,284,000	63.30
8-Dec-09	65.45	65.45	63.66	63.80	3,810,100	63.64
7-Dec-09	66.23	67.05	65.46	65.79	3,389,000	65.63
4-Dec-09	67.01	68.30	65.14	66.16	4,587,700	65.99
3-Dec-09	67.42	68.07	65.89	66.26	5,279,600	66.09
2-Dec-09	68.26	68.81	67.10	67.58	2,723,000	67.41
1-Dec-09	68.10	69.14	68.10	68.59	3,148,000	68.42
30-Nov-09	66.97	67.80	66.50	67.35	4,333,500	67.18
27-Nov-09	66.54	67.94	66.02	67.48	2,787,700	67.31
25-Nov-09	67.60	68.89	67.07	68.80	4,187,100	68.63
24-Nov-09	68.11	68.24	66.73	67.65	4,167,400	67.48
23-Nov-09	68.94	69.30	67.59	67.93	4,120,900	67.76
20-Nov-09	68.51	68.78	67.06	67.50	4,742,300	67.33
19-Nov-09	70.88	71.20	68.86	69.17	5,451,100	69.00
18-Nov-09	70.78	71.72	70.26	71.66	4,779,100	71.48
17-Nov-09	71.58	72.14	70.34	70.62	5,711,800	70.44
16-Nov-09	70.01	72.24	69.90	70.99	6,860,900	70.81
13-Nov-09	67.21	68.00	66.67	67.79	4,300,200	67.62
12-Nov-09	68.40	69.14	66.62	67.30	3,615,500	67.13
11-Nov-09	70.24	70.39	68.23	68.90	3,105,000	68.73
10-Nov-09	68.89	69.93	68.75	69.78	2,771,900	69.61
9-Nov-09	68.72	69.38	68.39	69.10	4,076,700	68.93
6-Nov-09	67.88	69.04	67.64	68.04	4,223,700	67.87
5-Nov-09	67.61	69.03	66.91	68.93	3,807,100	68.76
4-Nov-09	67.51	68.79	65.69	67.07	6,929,500	66.90
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Email to a Friend

•