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 (%)
Jun 30, 2011	29.96	30.83	29.95	30.72	2,372,821	+0.92(+3.09%)
Jun 29, 2011	29.04	30.19	28.92	29.80	3,020,479	+1.08(+3.78%)
Jun 28, 2011	27.79	28.79	27.73	28.71	1,745,304	+1.13(+4.08%)
Jun 27, 2011	27.40	27.82	27.15	27.59	1,658,263	-0.01(-0.03%)
Jun 24, 2011	27.82	27.97	27.27	27.59	1,595,159	-0.08(-0.29%)
Jun 23, 2011	27.20	27.75	26.61	27.68	2,246,825	-0.07(-0.24%)
Jun 22, 2011	27.66	28.20	27.61	27.74	1,234,454	-0.05(-0.18%)
Jun 21, 2011	27.21	28.25	27.19	27.79	3,332,200	+0.45(+1.64%)
Jun 20, 2011	27.27	27.34	27.21	27.34	1,252,829	+0.10(+0.36%)
Jun 17, 2011	27.60	27.95	27.08	27.24	2,389,317	-0.29(-1.04%)
Jun 16, 2011	27.72	28.21	27.31	27.53	2,099,458	-0.28(-1.00%)
Jun 15, 2011	28.22	28.57	27.55	27.81	1,463,422	-0.75(-2.63%)
Jun 14, 2011	27.97	28.78	27.97	28.56	1,280,718	+0.81(+2.91%)
Jun 13, 2011	27.95	28.07	27.45	27.75	2,017,555	-0.18(-0.64%)
Jun 10, 2011	28.75	28.79	27.70	27.93	1,724,123	-0.98(-3.39%)
Jun 09, 2011	28.71	29.19	28.57	28.91	1,531,254	+0.23(+0.80%)
Jun 08, 2011	28.71	29.33	28.55	28.68	1,737,690	-0.10(-0.34%)
Jun 07, 2011	28.66	29.35	28.58	28.78	1,718,083	+0.51(+1.79%)
Jun 06, 2011	29.29	29.32	28.14	28.27	2,513,681	-0.86(-2.97%)

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.