Indicators

Cenovus Energy Inc (NY: CVE )

20.16 -0.04 (-0.20%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	28.37	28.50	28.14	28.44	1,197,174	-0.15(-0.51%)
Sep 27, 2012	28.49	29.06	28.04	28.58	1,454,741	+0.46(+1.62%)
Sep 26, 2012	27.83	28.24	27.82	28.13	894,758	-0.07(-0.26%)
Sep 25, 2012	28.86	28.89	28.09	28.20	1,102,772	-0.54(-1.87%)
Sep 24, 2012	28.61	28.80	28.33	28.74	815,497	-0.03(-0.11%)
Sep 21, 2012	29.20	29.35	28.73	28.77	1,062,959	-0.13(-0.45%)
Sep 20, 2012	28.60	28.94	28.33	28.90	1,308,133	-0.08(-0.28%)
Sep 19, 2012	29.10	29.24	28.80	28.98	819,153	-0.25(-0.87%)
Sep 18, 2012	29.49	29.75	28.96	29.24	1,111,338	-0.39(-1.32%)
Sep 17, 2012	30.11	30.44	29.51	29.63	875,035	-0.38(-1.28%)
Sep 14, 2012	29.84	30.44	29.77	30.01	945,215	+0.57(+1.94%)
Sep 13, 2012	28.52	29.52	28.51	29.44	1,118,254	+0.93(+3.26%)
Sep 12, 2012	28.54	28.87	28.43	28.51	662,175	+0.02(+0.06%)
Sep 11, 2012	28.50	28.79	28.40	28.49	795,834	+0.17(+0.60%)
Sep 10, 2012	28.40	28.79	28.30	28.32	1,483,501	-0.20(-0.72%)
Sep 07, 2012	27.76	28.55	27.73	28.53	1,630,016	+0.91(+3.28%)
Sep 06, 2012	26.54	27.65	26.54	27.62	1,231,815	+1.26(+4.77%)
Sep 05, 2012	26.55	26.75	25.75	26.36	690,617	-0.33(-1.22%)

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.