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 30, 2011	26.94	27.34	26.71	27.27	971,503	+0.56(+2.09%)
Dec 29, 2011	26.48	26.74	26.35	26.71	924,535	+0.34(+1.28%)
Dec 28, 2011	27.18	27.21	26.31	26.38	856,708	-0.67(-2.46%)
Dec 27, 2011	27.01	27.27	26.93	27.04	815,620	-0.02(-0.09%)
Dec 23, 2011	26.73	27.11	26.62	27.07	1,143,772	+1.55(+6.08%)
Dec 21, 2011	25.75	25.84	25.43	25.52	1,978,769	-0.12(-0.45%)
Dec 20, 2011	25.55	26.18	25.47	25.63	1,230,946	+0.79(+3.17%)
Dec 19, 2011	25.40	25.65	24.73	24.84	1,508,084	-0.44(-1.72%)
Dec 16, 2011	24.55	25.33	24.53	25.28	2,154,481	+0.73(+2.98%)
Dec 15, 2011	25.20	25.33	24.35	24.55	2,225,611	-0.30(-1.22%)
Dec 14, 2011	25.73	25.91	24.75	24.85	2,187,745	-1.36(-5.20%)
Dec 13, 2011	27.36	27.45	25.93	26.21	1,967,357	-1.06(-3.89%)
Dec 12, 2011	27.17	27.30	26.78	27.27	1,295,359	-0.44(-1.60%)
Dec 09, 2011	26.99	27.92	26.98	27.72	1,687,097	+0.77(+2.87%)
Dec 08, 2011	27.76	28.17	26.83	26.94	4,335,953	-0.62(-2.24%)
Dec 07, 2011	26.86	27.71	26.52	27.56	1,499,951	+0.62(+2.29%)
Dec 06, 2011	26.94	27.34	26.74	26.94	1,291,317	-0.10(-0.36%)
Dec 05, 2011	27.17	27.63	26.89	27.04	1,009,728	+0.34(+1.26%)
Dec 02, 2011	27.30	27.50	26.60	26.71	1,269,530	-0.30(-1.10%)

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.