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 (%)
Jan 31, 2012	30.14	30.23	29.30	29.72	2,114,004	-0.05(-0.16%)
Jan 30, 2012	29.15	29.88	29.14	29.77	1,506,568	+0.14(+0.47%)
Jan 27, 2012	29.38	29.94	29.38	29.63	830,656	+0.02(+0.06%)
Jan 26, 2012	29.61	29.75	29.31	29.62	1,453,366	+0.00(+0.00%)
Jan 25, 2012	29.23	29.64	28.83	29.62	1,467,201	+0.17(+0.58%)
Jan 24, 2012	29.25	29.73	29.04	29.45	890,447	-0.20(-0.66%)
Jan 23, 2012	29.23	29.75	29.12	29.64	1,544,772	+0.63(+2.16%)
Jan 20, 2012	28.84	29.06	28.53	29.01	678,428	-0.07(-0.25%)
Jan 19, 2012	29.07	29.29	28.71	29.09	996,427	+0.39(+1.36%)
Jan 18, 2012	28.00	28.87	27.89	28.70	1,317,273	+0.58(+2.06%)
Jan 17, 2012	27.34	28.17	27.33	28.12	1,349,158	+1.08(+3.98%)
Jan 13, 2012	27.01	27.16	26.47	27.04	1,472,643	-0.23(-0.84%)
Jan 12, 2012	27.46	27.64	27.16	27.27	1,229,154	-0.26(-0.95%)
Jan 11, 2012	27.91	27.94	27.40	27.53	1,392,507	-0.50(-1.78%)
Jan 10, 2012	28.02	28.18	27.75	28.03	982,874	+0.38(+1.36%)
Jan 09, 2012	27.44	27.69	27.19	27.65	883,336	+0.20(+0.74%)
Jan 06, 2012	27.59	27.59	27.15	27.45	1,115,538	-0.15(-0.56%)
Jan 05, 2012	27.50	27.86	27.16	27.60	1,145,307	-0.06(-0.21%)

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.