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 (%)
Dec 30, 2011	26.93	27.33	26.70	27.26	971,867	+0.56(+2.09%)
Dec 29, 2011	26.47	26.73	26.34	26.70	924,881	+0.34(+1.28%)
Dec 28, 2011	27.17	27.20	26.30	26.37	857,029	-0.67(-2.46%)
Dec 27, 2011	27.00	27.26	26.92	27.03	815,926	-0.02(-0.09%)
Dec 23, 2011	26.72	27.10	26.61	27.06	1,144,200	+1.55(+6.09%)
Dec 21, 2011	25.74	25.83	25.42	25.51	1,979,511	-0.11(-0.45%)
Dec 20, 2011	25.54	26.18	25.46	25.62	1,231,407	+0.79(+3.17%)
Dec 19, 2011	25.39	25.64	24.72	24.83	1,508,649	-0.44(-1.72%)
Dec 16, 2011	24.54	25.33	24.52	25.27	2,155,288	+0.73(+2.98%)
Dec 15, 2011	25.19	25.33	24.34	24.54	2,226,444	-0.30(-1.22%)
Dec 14, 2011	25.72	25.90	24.74	24.84	2,188,565	-1.36(-5.20%)
Dec 13, 2011	27.35	27.44	25.92	26.20	1,968,094	-1.06(-3.89%)
Dec 12, 2011	27.16	27.29	26.77	27.26	1,295,844	-0.44(-1.60%)
Dec 09, 2011	26.98	27.91	26.97	27.71	1,687,729	+0.77(+2.87%)
Dec 08, 2011	27.75	28.16	26.82	26.93	4,337,577	-0.62(-2.24%)
Dec 07, 2011	26.85	27.70	26.51	27.55	1,500,513	+0.62(+2.29%)
Dec 06, 2011	26.93	27.33	26.73	26.93	1,291,801	-0.10(-0.36%)
Dec 05, 2011	27.16	27.62	26.88	27.03	1,010,106	+0.34(+1.26%)
Dec 02, 2011	27.29	27.49	26.59	26.70	1,270,006	-0.30(-1.10%)

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.