Indicators

Cenovus Energy Inc (NY: CVE )

19.94 -0.03 (-0.15%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	26.76	27.16	26.54	27.09	978,050	+0.55(+2.09%)
Dec 29, 2011	26.31	26.56	26.18	26.54	930,765	+0.33(+1.28%)
Dec 28, 2011	27.00	27.03	26.14	26.20	862,481	-0.66(-2.46%)
Dec 27, 2011	26.83	27.09	26.75	26.86	821,116	-0.02(-0.09%)
Dec 23, 2011	26.55	26.93	26.44	26.89	1,151,478	+1.54(+6.08%)
Dec 21, 2011	25.57	25.66	25.26	25.34	1,992,103	-0.11(-0.45%)
Dec 20, 2011	25.38	26.01	25.30	25.46	1,239,241	+0.78(+3.17%)
Dec 19, 2011	25.23	25.48	24.56	24.68	1,518,246	-0.43(-1.72%)
Dec 16, 2011	24.38	25.17	24.37	25.11	2,168,998	+0.73(+2.98%)
Dec 15, 2011	25.03	25.17	24.19	24.38	2,240,607	-0.30(-1.22%)
Dec 14, 2011	25.56	25.74	24.59	24.68	2,202,487	-1.35(-5.20%)
Dec 13, 2011	27.17	27.26	25.76	26.04	1,980,614	-1.05(-3.89%)
Dec 12, 2011	26.98	27.12	26.60	27.09	1,304,087	-0.44(-1.60%)
Dec 09, 2011	26.81	27.74	26.80	27.53	1,698,465	+0.77(+2.87%)
Dec 08, 2011	27.57	27.98	26.65	26.76	4,365,169	-0.61(-2.24%)
Dec 07, 2011	26.68	27.52	26.34	27.38	1,510,058	+0.61(+2.29%)
Dec 06, 2011	26.76	27.16	26.56	26.76	1,300,018	-0.10(-0.36%)
Dec 05, 2011	26.98	27.44	26.71	26.86	1,016,532	+0.33(+1.26%)
Dec 02, 2011	27.12	27.32	26.42	26.53	1,278,084	-0.29(-1.10%)

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.