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 (%)
Apr 29, 2011	30.75	31.33	30.62	31.32	1,395,547	+0.42(+1.37%)
Apr 28, 2011	30.93	31.22	30.69	30.90	1,792,526	-0.18(-0.58%)
Apr 27, 2011	30.76	31.36	29.65	31.08	4,083,285	+0.08(+0.26%)
Apr 26, 2011	30.09	31.24	30.08	31.00	2,289,914	+0.50(+1.63%)
Apr 25, 2011	30.91	30.97	30.03	30.50	1,604,620	-0.22(-0.72%)
Apr 21, 2011	30.80	30.96	30.17	30.72	1,334,173	+0.08(+0.27%)
Apr 20, 2011	30.43	30.79	30.42	30.64	1,353,411	+0.72(+2.40%)
Apr 19, 2011	29.79	30.14	29.39	29.92	1,506,511	+0.10(+0.33%)
Apr 18, 2011	30.05	30.06	29.06	29.82	1,928,742	-0.74(-2.43%)
Apr 15, 2011	30.59	30.90	30.46	30.56	1,510,956	-0.08(-0.27%)
Apr 14, 2011	30.30	30.87	30.14	30.65	1,533,038	-0.16(-0.53%)
Apr 13, 2011	30.82	31.30	30.57	30.81	1,506,888	+0.16(+0.53%)
Apr 12, 2011	31.53	31.54	29.98	30.65	2,366,917	-1.25(-3.91%)
Apr 11, 2011	32.77	32.91	31.57	31.89	1,807,246	-0.93(-2.83%)
Apr 08, 2011	32.27	33.22	32.12	32.82	2,076,063	+0.90(+2.81%)
Apr 07, 2011	32.06	32.32	31.73	31.93	1,610,855	-0.06(-0.18%)
Apr 06, 2011	32.53	32.59	31.89	31.98	3,187,866	-0.55(-1.68%)
Apr 05, 2011	32.64	32.88	32.38	32.53	781,042	-0.16(-0.50%)
Apr 04, 2011	32.73	32.84	32.46	32.69	999,120	-0.11(-0.32%)

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.