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 (%)
Dec 31, 2012	27.07	27.71	27.07	27.54	1,087,568	+0.39(+1.42%)
Dec 28, 2012	27.25	27.42	27.14	27.16	835,243	-0.22(-0.81%)
Dec 27, 2012	27.12	27.48	27.11	27.38	1,117,749	+0.26(+0.97%)
Dec 26, 2012	27.43	27.53	27.11	27.12	423,943	-0.27(-0.99%)
Dec 24, 2012	27.57	27.73	27.35	27.39	312,528	-0.17(-0.63%)
Dec 21, 2012	27.30	27.67	27.00	27.56	1,212,919	+0.09(+0.33%)
Dec 20, 2012	27.72	27.88	27.27	27.47	1,187,691	-0.25(-0.89%)
Dec 19, 2012	27.48	27.84	27.40	27.71	1,584,791	+0.24(+0.87%)
Dec 18, 2012	27.14	27.48	27.12	27.48	1,489,254	+0.33(+1.21%)
Dec 17, 2012	26.86	27.24	26.72	27.15	2,654,629	+0.36(+1.35%)
Dec 14, 2012	27.12	27.32	26.75	26.79	1,357,653	-0.48(-1.78%)
Dec 13, 2012	27.79	27.81	27.19	27.27	1,196,930	-0.53(-1.92%)
Dec 12, 2012	27.82	27.89	27.34	27.81	2,023,337	-0.47(-1.66%)
Dec 11, 2012	28.33	28.41	28.18	28.27	2,186,316	+0.07(+0.26%)
Dec 10, 2012	27.93	28.25	27.76	28.20	1,279,997	+0.52(+1.87%)
Dec 07, 2012	27.67	27.86	27.56	27.68	760,832	+0.16(+0.57%)
Dec 06, 2012	27.73	27.81	27.39	27.53	707,874	-0.16(-0.56%)
Dec 05, 2012	27.67	27.92	27.42	27.68	936,493	+0.18(+0.66%)

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.