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 (%)
Jan 31, 2011	27.28	28.37	27.28	28.23	2,887,826	+1.03(+3.78%)
Jan 28, 2011	26.60	27.51	26.57	27.20	2,889,856	+0.35(+1.31%)
Jan 27, 2011	26.62	26.88	26.44	26.85	1,079,220	+0.08(+0.30%)
Jan 26, 2011	25.91	26.90	25.91	26.77	1,676,665	+1.00(+3.89%)
Jan 25, 2011	26.31	26.36	25.56	25.77	1,016,430	-0.69(-2.59%)
Jan 24, 2011	26.34	26.56	26.13	26.45	1,223,775	+0.02(+0.09%)
Jan 21, 2011	26.04	26.55	26.04	26.43	1,729,730	+0.54(+2.08%)
Jan 20, 2011	25.82	25.95	25.38	25.89	1,570,108	-0.16(-0.63%)
Jan 19, 2011	26.28	26.28	25.88	26.05	1,500,571	-0.21(-0.81%)
Jan 18, 2011	26.62	26.62	26.18	26.27	1,811,651	-0.29(-1.11%)
Jan 14, 2011	26.64	26.71	26.41	26.56	1,479,299	-0.11(-0.40%)
Jan 13, 2011	26.82	27.00	26.49	26.66	981,621	-0.15(-0.55%)
Jan 12, 2011	27.09	27.39	26.69	26.81	1,570,563	+0.10(+0.37%)
Jan 11, 2011	26.70	27.08	26.62	26.71	2,158,156	+0.54(+2.06%)
Jan 10, 2011	26.51	26.57	25.99	26.18	2,010,243	-0.39(-1.47%)
Jan 07, 2011	26.40	26.60	26.13	26.57	1,612,497	+0.37(+1.40%)
Jan 06, 2011	27.07	27.12	26.13	26.20	1,642,316	-0.69(-2.55%)
Jan 05, 2011	27.43	27.43	26.84	26.88	1,369,646	-0.47(-1.73%)
Jan 04, 2011	27.49	27.77	27.14	27.36	1,462,013	+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.