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 (%)
Jul 29, 2011	31.42	31.60	30.93	31.29	1,539,355	-0.39(-1.24%)
Jul 28, 2011	31.38	32.36	31.07	31.68	1,444,789	+0.20(+0.65%)
Jul 27, 2011	32.06	32.30	31.33	31.48	1,935,775	-0.65(-2.03%)
Jul 26, 2011	33.13	33.14	31.95	32.13	2,451,917	-0.68(-2.06%)
Jul 25, 2011	32.64	33.06	32.32	32.81	1,685,715	+0.00(+0.00%)
Jul 22, 2011	32.53	32.85	32.52	32.81	1,175,051	+0.29(+0.88%)
Jul 21, 2011	32.19	32.61	31.90	32.53	1,535,382	+0.58(+1.81%)
Jul 20, 2011	32.22	32.46	31.71	31.95	1,553,424	-0.12(-0.38%)
Jul 19, 2011	31.80	32.45	31.73	32.07	1,389,081	+0.65(+2.08%)
Jul 18, 2011	31.49	31.49	30.87	31.42	1,465,478	-0.30(-0.95%)
Jul 15, 2011	31.18	31.89	31.04	31.72	1,807,083	+0.82(+2.64%)
Jul 14, 2011	31.12	31.39	30.53	30.90	2,410,273	+0.08(+0.26%)
Jul 13, 2011	30.12	31.27	30.09	30.82	1,825,312	+0.87(+2.92%)
Jul 12, 2011	29.78	30.35	29.69	29.95	2,153,546	-0.09(-0.30%)
Jul 11, 2011	30.61	30.80	29.87	30.04	1,904,142	-1.03(-3.31%)
Jul 08, 2011	30.69	31.11	30.65	31.06	1,844,121	-0.04(-0.13%)
Jul 07, 2011	30.65	31.46	30.47	31.11	1,980,302	+1.02(+3.39%)
Jul 06, 2011	30.75	30.79	29.94	30.09	1,462,065	-0.87(-2.82%)
Jul 05, 2011	31.11	31.64	30.90	30.96	1,977,025	+0.19(+0.61%)

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.