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 (%)
Sep 28, 2012	28.36	28.49	28.13	28.43	1,197,622	-0.15(-0.51%)
Sep 27, 2012	28.48	29.05	28.03	28.57	1,455,286	+0.46(+1.62%)
Sep 26, 2012	27.81	28.23	27.81	28.12	895,093	-0.07(-0.26%)
Sep 25, 2012	28.85	28.88	28.08	28.19	1,103,185	-0.54(-1.87%)
Sep 24, 2012	28.60	28.79	28.32	28.73	815,803	-0.03(-0.11%)
Sep 21, 2012	29.19	29.34	28.72	28.76	1,063,357	-0.13(-0.45%)
Sep 20, 2012	28.59	28.93	28.32	28.89	1,308,623	-0.08(-0.28%)
Sep 19, 2012	29.09	29.23	28.79	28.97	819,460	-0.25(-0.86%)
Sep 18, 2012	29.48	29.74	28.95	29.23	1,111,755	-0.39(-1.32%)
Sep 17, 2012	30.10	30.43	29.50	29.62	875,363	-0.38(-1.28%)
Sep 14, 2012	29.83	30.43	29.76	30.00	945,569	+0.57(+1.94%)
Sep 13, 2012	28.51	29.51	28.50	29.43	1,118,673	+0.93(+3.26%)
Sep 12, 2012	28.53	28.86	28.42	28.50	662,423	+0.02(+0.06%)
Sep 11, 2012	28.49	28.78	28.39	28.48	796,132	+0.17(+0.61%)
Sep 10, 2012	28.39	28.78	28.29	28.31	1,484,057	-0.20(-0.72%)
Sep 07, 2012	27.75	28.54	27.72	28.52	1,630,626	+0.91(+3.28%)
Sep 06, 2012	26.53	27.64	26.53	27.61	1,232,277	+1.26(+4.77%)
Sep 05, 2012	26.54	26.74	25.74	26.35	690,876	-0.33(-1.22%)

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.