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	25.26	25.66	25.19	25.28	1,018,425	-0.05(-0.19%)
Mar 27, 2013	25.18	25.45	24.94	25.33	641,657	+0.01(+0.03%)
Mar 26, 2013	25.29	25.40	24.94	25.32	1,340,365	+0.22(+0.88%)
Mar 25, 2013	25.67	25.78	24.96	25.10	1,086,316	-0.35(-1.38%)
Mar 22, 2013	25.72	25.78	25.41	25.45	1,054,593	-0.19(-0.73%)
Mar 21, 2013	25.94	26.12	25.64	25.64	753,190	-0.33(-1.26%)
Mar 20, 2013	26.00	26.12	25.73	25.96	868,565	+0.30(+1.18%)
Mar 19, 2013	26.09	26.23	25.51	25.66	1,012,835	-0.46(-1.78%)
Mar 18, 2013	26.04	26.23	25.96	26.13	859,105	-0.20(-0.77%)
Mar 15, 2013	26.08	26.49	26.05	26.33	2,015,955	+0.27(+1.03%)
Mar 14, 2013	25.82	26.12	25.77	26.06	841,162	+0.25(+0.98%)
Mar 13, 2013	26.22	26.22	25.73	25.81	1,628,193	-0.49(-1.86%)
Mar 12, 2013	26.11	26.35	26.04	26.30	1,077,797	+0.26(+1.00%)
Mar 11, 2013	25.81	26.06	25.72	26.04	805,532	+0.16(+0.63%)
Mar 08, 2013	25.89	25.91	25.55	25.87	1,295,874	+0.19(+0.73%)
Mar 07, 2013	25.44	25.82	25.28	25.69	847,462	+0.38(+1.48%)
Mar 06, 2013	25.68	25.70	25.27	25.31	1,447,937	-0.18(-0.70%)
Mar 05, 2013	25.47	25.77	25.44	25.49	1,039,957	+0.21(+0.84%)
Mar 04, 2013	25.80	25.82	25.23	25.28	1,068,433	-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.