Indicators

Cenovus Energy Inc (NY: CVE )

20.20 +0.23 (+1.15%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	28.61	29.04	28.52	28.80	1,381,915	+0.65(+2.32%)
Oct 26, 2012	28.28	28.15	28.15	28.15	1,529,024	-0.07(-0.23%)
Oct 25, 2012	28.41	28.58	27.43	28.21	1,375,324	+0.33(+1.20%)
Oct 24, 2012	27.81	28.21	27.57	27.88	1,188,780	+0.11(+0.38%)
Oct 23, 2012	27.73	27.93	27.11	27.77	1,617,186	-0.24(-0.84%)
Oct 19, 2012	28.48	28.48	27.73	28.01	1,064,156	-0.58(-2.03%)
Oct 18, 2012	28.61	28.66	28.34	28.59	663,685	-0.22(-0.76%)
Oct 17, 2012	28.57	28.85	28.40	28.81	947,012	+0.46(+1.64%)
Oct 16, 2012	27.92	28.51	27.76	28.34	1,138,836	+0.45(+1.61%)
Oct 15, 2012	27.82	27.93	27.35	27.90	634,246	+0.11(+0.41%)
Oct 12, 2012	28.00	28.01	27.50	27.78	805,790	-0.15(-0.53%)
Oct 11, 2012	28.27	28.33	27.73	27.93	1,171,730	-0.05(-0.17%)
Oct 10, 2012	28.45	28.56	27.87	27.98	607,207	-0.53(-1.86%)
Oct 09, 2012	28.70	28.70	28.30	28.51	718,016	-0.16(-0.57%)
Oct 08, 2012	28.45	28.74	28.32	28.67	368,922	+0.00(+0.00%)
Oct 05, 2012	29.10	29.12	28.48	28.67	538,161	-0.17(-0.59%)
Oct 04, 2012	28.89	29.01	28.38	28.84	816,389	+0.32(+1.12%)
Oct 03, 2012	29.21	29.35	28.30	28.52	1,267,647	-0.67(-2.29%)
Oct 02, 2012	28.91	29.45	28.84	29.19	1,891,144	+0.51(+1.79%)

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.