Indicators

Cenovus Energy Inc (NY: CVE )

21.46 +0.18 (+0.85%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	19.43	20.20	18.98	19.02	1,718,312	-0.16(-0.86%)
Jan 28, 2010	19.27	19.40	18.95	19.18	1,504,172	+0.13(+0.69%)
Jan 27, 2010	19.05	19.25	18.86	19.05	1,779,599	-0.02(-0.09%)
Jan 26, 2010	19.23	19.23	18.94	19.07	1,218,442	-0.45(-2.31%)
Jan 25, 2010	19.37	19.76	19.36	19.52	1,355,765	+0.03(+0.17%)
Jan 22, 2010	19.86	19.89	19.41	19.49	1,495,688	-0.43(-2.14%)
Jan 21, 2010	19.92	20.04	19.66	19.91	2,676,679	-0.03(-0.16%)
Jan 20, 2010	20.38	20.38	19.73	19.95	1,953,890	-0.76(-3.65%)
Jan 19, 2010	20.65	20.75	20.49	20.70	1,291,446	-0.04(-0.20%)
Jan 15, 2010	21.17	20.74	20.74	20.74	1,657,238	-0.39(-1.87%)
Jan 14, 2010	21.23	21.32	21.01	21.14	1,185,597	-0.07(-0.31%)
Jan 13, 2010	21.06	21.24	20.85	21.20	1,039,134	+0.05(+0.23%)
Jan 12, 2010	20.96	21.26	20.73	21.15	1,697,477	-0.33(-1.53%)
Jan 11, 2010	21.52	21.71	21.29	21.48	2,141,539	-0.07(-0.30%)
Jan 08, 2010	21.28	21.57	21.08	21.55	1,199,349	+0.20(+0.92%)
Jan 07, 2010	21.25	21.47	21.14	21.35	1,062,854	-0.12(-0.57%)
Jan 06, 2010	21.65	21.93	21.19	21.47	1,394,574	-0.19(-0.87%)
Jan 05, 2010	21.96	22.01	21.52	21.66	1,388,532	-0.19(-0.86%)

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.