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 29, 2010	22.83	22.98	22.66	22.69	1,350,985	-0.20(-0.89%)
Oct 28, 2010	22.96	23.12	22.84	22.90	1,519,164	-0.21(-0.92%)
Oct 27, 2010	23.27	23.31	22.99	23.11	1,036,586	-0.20(-0.87%)
Oct 25, 2010	23.27	23.65	23.23	23.31	973,262	+0.29(+1.28%)
Oct 22, 2010	23.19	23.25	22.97	23.02	502,364	-0.02(-0.11%)
Oct 21, 2010	23.23	23.45	22.84	23.04	694,984	-0.19(-0.81%)
Oct 20, 2010	23.23	23.42	23.09	23.23	790,214	-0.03(-0.14%)
Oct 19, 2010	23.34	23.48	22.91	23.26	1,108,451	-0.94(-3.88%)
Oct 18, 2010	24.04	24.32	24.02	24.20	986,162	-0.06(-0.24%)
Oct 15, 2010	24.54	24.67	24.11	24.26	530,173	-0.19(-0.77%)
Oct 14, 2010	24.46	24.80	24.18	24.45	482,156	-0.07(-0.27%)
Oct 13, 2010	24.32	24.66	24.24	24.51	848,699	+0.46(+1.93%)
Oct 12, 2010	24.05	24.28	23.83	24.05	469,660	+0.08(+0.34%)
Oct 11, 2010	23.97	24.16	23.79	23.96	264,975	-0.02(-0.10%)
Oct 08, 2010	23.99	24.18	23.31	23.99	1,039,524	+0.43(+1.84%)
Oct 07, 2010	23.98	23.98	23.31	23.56	727,030	-0.45(-1.87%)
Oct 06, 2010	24.10	24.25	23.76	24.01	732,064	-0.05(-0.20%)
Oct 05, 2010	24.18	24.36	24.01	24.05	224,630	+0.07(+0.31%)
Oct 04, 2010	24.23	24.47	23.62	23.98	772,748	-0.23(-0.94%)

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.