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 (%)
Feb 26, 2010	19.69	20.07	19.52	19.99	926,017	+0.36(+1.83%)
Feb 25, 2010	19.56	19.75	19.21	19.63	1,729,836	-0.19(-0.95%)
Feb 24, 2010	20.02	20.17	19.62	19.82	1,663,369	-0.16(-0.78%)
Feb 23, 2010	20.68	20.81	19.86	19.98	936,363	-0.92(-4.41%)
Feb 22, 2010	21.43	21.66	20.73	20.90	1,541,551	-0.69(-3.18%)
Feb 19, 2010	20.73	21.69	20.66	21.58	964,276	+0.74(+3.56%)
Feb 18, 2010	20.83	21.11	20.74	20.84	827,048	-0.16(-0.74%)
Feb 17, 2010	20.76	21.05	20.42	21.00	1,100,089	+0.44(+2.14%)
Feb 16, 2010	19.79	20.73	19.69	20.55	1,045,118	+1.02(+5.22%)
Feb 12, 2010	19.58	19.53	19.53	19.53	908,590	-0.11(-0.58%)
Feb 11, 2010	18.74	19.89	18.66	19.65	996,745	+0.64(+3.35%)
Feb 10, 2010	19.39	19.54	18.77	19.01	886,824	-0.36(-1.85%)
Feb 09, 2010	19.26	19.74	19.05	19.37	923,946	+0.38(+2.02%)
Feb 08, 2010	19.37	19.55	18.95	18.99	1,147,111	-0.38(-1.98%)
Feb 05, 2010	19.70	19.87	19.01	19.37	1,289,673	-0.42(-2.14%)
Feb 04, 2010	19.98	20.08	19.69	19.80	1,267,092	-0.16(-0.82%)
Feb 03, 2010	19.93	20.51	19.75	19.96	1,228,022	-0.28(-1.37%)
Feb 02, 2010	19.90	20.34	19.61	20.24	1,628,888	+0.36(+1.81%)

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.