Indicators

Cenovus Energy Inc (NY: CVE )

18.66 +0.41 (+2.25%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	27.02	28.09	27.02	27.96	2,916,309	+1.02(+3.78%)
Jan 28, 2011	26.34	27.24	26.32	26.94	2,918,359	+0.35(+1.31%)
Jan 27, 2011	26.36	26.62	26.19	26.59	1,089,864	+0.08(+0.30%)
Jan 26, 2011	25.65	26.64	25.65	26.51	1,693,202	+0.99(+3.89%)
Jan 25, 2011	26.06	26.11	25.31	25.52	1,026,455	-0.68(-2.59%)
Jan 24, 2011	26.08	26.30	25.88	26.19	1,235,845	+0.02(+0.09%)
Jan 21, 2011	25.78	26.29	25.78	26.17	1,746,790	+0.53(+2.08%)
Jan 20, 2011	25.57	25.69	25.13	25.64	1,585,594	-0.16(-0.63%)
Jan 19, 2011	26.02	26.02	25.63	25.80	1,515,371	-0.21(-0.81%)
Jan 18, 2011	26.36	26.36	25.93	26.01	1,829,520	-0.29(-1.11%)
Jan 14, 2011	26.38	26.45	26.15	26.30	1,493,890	-0.11(-0.40%)
Jan 13, 2011	26.56	26.74	26.23	26.40	991,302	-0.15(-0.55%)
Jan 12, 2011	26.82	27.12	26.43	26.55	1,586,053	+0.10(+0.37%)
Jan 11, 2011	26.44	26.82	26.36	26.45	2,179,442	+0.53(+2.06%)
Jan 10, 2011	26.25	26.32	25.73	25.92	2,030,070	-0.39(-1.47%)
Jan 07, 2011	26.14	26.34	25.87	26.31	1,628,401	+0.36(+1.40%)
Jan 06, 2011	26.81	26.86	25.88	25.94	1,658,514	-0.68(-2.55%)
Jan 05, 2011	27.16	27.16	26.57	26.62	1,383,155	-0.47(-1.73%)
Jan 04, 2011	27.22	27.50	26.87	27.09	1,476,433	+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.