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 (%)
Mar 28, 2013	25.27	25.67	25.20	25.29	1,018,044	-0.05(-0.19%)
Mar 27, 2013	25.19	25.46	24.95	25.34	641,416	+0.01(+0.03%)
Mar 26, 2013	25.30	25.41	24.95	25.33	1,339,863	+0.22(+0.88%)
Mar 25, 2013	25.68	25.79	24.97	25.11	1,085,909	-0.35(-1.38%)
Mar 22, 2013	25.73	25.79	25.42	25.46	1,054,198	-0.19(-0.73%)
Mar 21, 2013	25.95	26.13	25.65	25.65	752,908	-0.33(-1.26%)
Mar 20, 2013	26.01	26.13	25.74	25.97	868,239	+0.30(+1.18%)
Mar 19, 2013	26.10	26.24	25.52	25.67	1,012,456	-0.47(-1.78%)
Mar 18, 2013	26.05	26.24	25.97	26.14	858,783	-0.20(-0.77%)
Mar 15, 2013	26.09	26.50	26.06	26.34	2,015,200	+0.27(+1.03%)
Mar 14, 2013	25.83	26.13	25.78	26.07	840,847	+0.25(+0.98%)
Mar 13, 2013	26.23	26.23	25.74	25.82	1,627,583	-0.49(-1.86%)
Mar 12, 2013	26.12	26.36	26.05	26.31	1,077,393	+0.26(+1.00%)
Mar 11, 2013	25.82	26.07	25.73	26.05	805,230	+0.16(+0.63%)
Mar 08, 2013	25.90	25.92	25.56	25.88	1,295,389	+0.19(+0.73%)
Mar 07, 2013	25.45	25.83	25.29	25.70	847,145	+0.38(+1.48%)
Mar 06, 2013	25.69	25.71	25.28	25.32	1,447,394	-0.18(-0.70%)
Mar 05, 2013	25.48	25.78	25.45	25.50	1,039,568	+0.21(+0.84%)
Mar 04, 2013	25.81	25.83	25.24	25.29	1,068,032	-0.71(-2.73%)

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.