Indicators

Cenovus Energy Inc (NY: CVE )

20.53 -0.24 (-1.16%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	30.97	31.55	30.84	31.55	1,385,688	+0.43(+1.37%)
Apr 28, 2011	31.15	31.44	30.91	31.12	1,779,862	-0.18(-0.58%)
Apr 27, 2011	30.98	31.59	29.86	31.30	4,054,437	+0.08(+0.26%)
Apr 26, 2011	30.30	31.46	30.30	31.22	2,273,736	+0.50(+1.63%)
Apr 25, 2011	31.13	31.19	30.24	30.72	1,593,283	-0.22(-0.72%)
Apr 21, 2011	31.02	31.18	30.39	30.94	1,324,747	+0.08(+0.27%)
Apr 20, 2011	30.65	31.01	30.63	30.86	1,343,849	+0.72(+2.40%)
Apr 19, 2011	30.00	30.35	29.60	30.13	1,495,867	+0.10(+0.33%)
Apr 18, 2011	30.26	30.27	29.27	30.03	1,915,115	-0.75(-2.43%)
Apr 15, 2011	30.81	31.12	30.68	30.78	1,500,281	-0.08(-0.27%)
Apr 14, 2011	30.52	31.09	30.35	30.86	1,522,207	-0.16(-0.53%)
Apr 13, 2011	31.04	31.52	30.79	31.03	1,496,242	+0.16(+0.53%)
Apr 12, 2011	31.76	31.77	30.19	30.86	2,350,195	-1.26(-3.91%)
Apr 11, 2011	33.00	33.15	31.79	32.12	1,794,478	-0.94(-2.83%)
Apr 08, 2011	32.50	33.46	32.35	33.06	2,061,395	+0.90(+2.81%)
Apr 07, 2011	32.29	32.55	31.96	32.15	1,599,474	-0.06(-0.18%)
Apr 06, 2011	32.76	32.83	32.11	32.21	3,165,343	-0.55(-1.68%)
Apr 05, 2011	32.88	33.11	32.61	32.76	775,523	-0.16(-0.50%)
Apr 04, 2011	32.97	33.07	32.69	32.93	992,061	-0.11(-0.32%)

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.