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 (%)
Jan 31, 2011	27.29	28.38	27.29	28.24	2,886,745	+1.03(+3.78%)
Jan 28, 2011	26.61	27.52	26.58	27.21	2,888,774	+0.35(+1.31%)
Jan 27, 2011	26.63	26.89	26.45	26.86	1,078,816	+0.08(+0.30%)
Jan 26, 2011	25.92	26.91	25.92	26.78	1,676,037	+1.00(+3.89%)
Jan 25, 2011	26.32	26.37	25.57	25.78	1,016,049	-0.69(-2.59%)
Jan 24, 2011	26.35	26.57	26.14	26.46	1,223,316	+0.02(+0.09%)
Jan 21, 2011	26.05	26.56	26.05	26.44	1,729,082	+0.54(+2.08%)
Jan 20, 2011	25.83	25.96	25.39	25.90	1,569,520	-0.16(-0.63%)
Jan 19, 2011	26.29	26.29	25.89	26.06	1,500,009	-0.21(-0.81%)
Jan 18, 2011	26.63	26.63	26.19	26.27	1,810,973	-0.29(-1.11%)
Jan 14, 2011	26.65	26.72	26.42	26.57	1,478,745	-0.11(-0.40%)
Jan 13, 2011	26.83	27.01	26.50	26.67	981,253	-0.15(-0.55%)
Jan 12, 2011	27.10	27.40	26.70	26.82	1,569,974	+0.10(+0.37%)
Jan 11, 2011	26.71	27.09	26.63	26.72	2,157,348	+0.54(+2.06%)
Jan 10, 2011	26.52	26.58	26.00	26.19	2,009,490	-0.39(-1.47%)
Jan 07, 2011	26.41	26.61	26.14	26.58	1,611,893	+0.37(+1.40%)
Jan 06, 2011	27.08	27.13	26.14	26.21	1,641,701	-0.69(-2.55%)
Jan 05, 2011	27.44	27.44	26.85	26.89	1,369,133	-0.47(-1.73%)
Jan 04, 2011	27.50	27.78	27.15	27.37	1,461,466	+0.10(+0.36%)

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.