Indicators

Cenovus Energy Inc (NY: CVE )

19.97 -0.10 (-0.50%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	27.69	28.80	27.69	28.54	2,187,211	+1.00(+3.61%)
May 23, 2011	27.70	27.91	27.30	27.54	970,987	-0.92(-3.24%)
May 20, 2011	28.28	28.67	27.93	28.46	1,341,377	-0.02(-0.06%)
May 19, 2011	28.71	28.80	28.10	28.48	1,607,606	+0.05(+0.17%)
May 18, 2011	27.62	28.79	27.52	28.43	2,197,362	+0.95(+3.48%)
May 17, 2011	27.16	27.52	26.50	27.47	2,550,335	+0.08(+0.30%)
May 16, 2011	27.67	28.51	27.25	27.39	2,872,350	-0.33(-1.21%)
May 13, 2011	27.99	28.09	27.36	27.73	1,659,904	-0.31(-1.11%)
May 12, 2011	27.98	28.37	27.57	28.04	1,967,240	-0.26(-0.92%)
May 11, 2011	29.09	29.10	28.13	28.30	1,756,441	-0.89(-3.05%)
May 10, 2011	29.18	29.42	28.84	29.19	1,409,024	+0.07(+0.25%)
May 09, 2011	29.01	29.20	28.55	29.11	1,333,030	+0.28(+0.96%)
May 06, 2011	28.64	29.73	28.24	28.84	2,727,652	+0.39(+1.38%)
May 05, 2011	29.00	29.04	28.05	28.45	2,935,141	-1.10(-3.73%)
May 04, 2011	30.09	30.26	29.27	29.55	2,006,334	-0.68(-2.24%)
May 03, 2011	30.97	31.01	29.81	30.22	1,322,872	-0.82(-2.63%)

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.