Indicators

Cenovus Energy Inc (NY: CVE )

20.20 +0.23 (+1.15%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	19.30	20.07	18.85	18.89	1,729,891	-0.16(-0.86%)
Jan 28, 2010	19.14	19.27	18.82	19.05	1,514,307	+0.13(+0.69%)
Jan 27, 2010	18.92	19.12	18.74	18.92	1,791,590	-0.02(-0.09%)
Jan 26, 2010	19.10	19.10	18.82	18.94	1,226,652	-0.45(-2.31%)
Jan 25, 2010	19.24	19.62	19.23	19.39	1,364,900	+0.03(+0.17%)
Jan 22, 2010	19.73	19.76	19.28	19.36	1,505,766	-0.42(-2.15%)
Jan 21, 2010	19.79	19.91	19.53	19.78	2,694,715	-0.03(-0.16%)
Jan 20, 2010	20.24	20.24	19.60	19.81	1,967,056	-0.75(-3.65%)
Jan 19, 2010	20.51	20.61	20.35	20.56	1,300,148	-0.04(-0.20%)
Jan 15, 2010	21.03	20.60	20.60	20.60	1,668,405	-0.39(-1.87%)
Jan 14, 2010	21.09	21.18	20.87	21.00	1,193,586	-0.07(-0.31%)
Jan 13, 2010	20.92	21.10	20.71	21.06	1,046,136	+0.05(+0.23%)
Jan 12, 2010	20.82	21.11	20.60	21.01	1,708,915	-0.33(-1.53%)
Jan 11, 2010	21.38	21.57	21.15	21.34	2,155,969	-0.07(-0.31%)
Jan 08, 2010	21.14	21.43	20.94	21.40	1,207,430	+0.20(+0.92%)
Jan 07, 2010	21.11	21.32	21.00	21.21	1,070,015	-0.12(-0.57%)
Jan 06, 2010	21.51	21.78	21.05	21.33	1,403,971	-0.19(-0.87%)
Jan 05, 2010	21.81	21.86	21.37	21.52	1,397,889	-0.19(-0.86%)

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.