Skip to main content

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

Date Open High Low Close Volume Change (%)
Jan 31, 2013 27.17 27.25 26.83 26.86 1,716,151 -0.32(-1.16%)
Jan 30, 2013 27.17 27.45 27.00 27.17 1,135,105 -0.18(-0.65%)
Jan 29, 2013 27.01 27.52 27.00 27.35 1,249,269 +0.32(+1.17%)
Jan 28, 2013 26.87 27.09 26.59 27.04 1,589,133 +0.19(+0.69%)
Jan 25, 2013 27.04 27.21 26.78 26.85 822,201 -0.29(-1.07%)
Jan 24, 2013 26.71 27.23 26.69 27.14 785,705 +0.40(+1.48%)
Jan 23, 2013 26.78 26.96 26.58 26.75 931,107 -0.15(-0.57%)
Jan 22, 2013 26.79 26.95 26.74 26.90 1,118,371 -0.04(-0.15%)
Jan 18, 2013 27.46 27.46 26.87 26.94 1,311,985 -0.62(-2.26%)
Jan 17, 2013 27.55 27.80 27.50 27.56 869,343 +0.04(+0.15%)
Jan 16, 2013 27.52 27.66 27.42 27.52 762,752 -0.15(-0.56%)
Jan 15, 2013 27.38 27.68 27.35 27.67 990,060 +0.25(+0.91%)
Jan 14, 2013 27.53 27.63 27.36 27.42 745,473 -0.11(-0.41%)
Jan 11, 2013 27.66 27.84 27.51 27.54 479,160 -0.06(-0.23%)
Jan 10, 2013 27.55 27.79 27.46 27.60 877,745 +0.24(+0.89%)
Jan 09, 2013 27.39 27.45 27.17 27.36 723,065 -0.06(-0.24%)
Jan 08, 2013 27.35 27.50 27.21 27.42 637,681 -0.03(-0.12%)
Jan 07, 2013 27.55 27.60 27.24 27.46 657,223 -0.20(-0.73%)
Jan 04, 2013 27.45 27.69 27.42 27.66 666,016 +0.28(+1.03%)
Jan 03, 2013 27.67 27.71 27.21 27.38 899,645 -0.23(-0.85%)
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.