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 31, 2012	30.34	30.43	29.50	29.92	2,099,855	-0.05(-0.16%)
Jan 30, 2012	29.35	30.08	29.34	29.97	1,496,485	+0.14(+0.47%)
Jan 27, 2012	29.58	30.14	29.58	29.83	825,097	+0.02(+0.06%)
Jan 26, 2012	29.81	29.95	29.50	29.82	1,443,639	+0.00(+0.00%)
Jan 25, 2012	29.42	29.84	29.03	29.82	1,457,381	+0.17(+0.58%)
Jan 24, 2012	29.45	29.93	29.23	29.64	884,487	-0.20(-0.66%)
Jan 23, 2012	29.42	29.95	29.32	29.84	1,534,433	+0.63(+2.16%)
Jan 20, 2012	29.04	29.26	28.72	29.21	673,887	-0.07(-0.25%)
Jan 19, 2012	29.27	29.49	28.91	29.28	989,757	+0.39(+1.36%)
Jan 18, 2012	28.19	29.06	28.08	28.89	1,308,456	+0.58(+2.06%)
Jan 17, 2012	27.53	28.36	27.51	28.31	1,340,128	+1.08(+3.98%)
Jan 13, 2012	27.19	27.35	26.65	27.22	1,462,787	-0.23(-0.84%)
Jan 12, 2012	27.65	27.83	27.35	27.45	1,220,927	-0.26(-0.95%)
Jan 11, 2012	28.10	28.13	27.58	27.71	1,383,187	-0.50(-1.78%)
Jan 10, 2012	28.21	28.37	27.94	28.22	976,295	+0.38(+1.36%)
Jan 09, 2012	27.62	27.88	27.38	27.84	877,424	+0.21(+0.74%)
Jan 06, 2012	27.78	27.78	27.33	27.63	1,108,071	-0.16(-0.56%)
Jan 05, 2012	27.69	28.04	27.35	27.79	1,137,641	-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.