Indicators

Cenovus Energy Inc (NY: CVE )

20.56 -0.98 (-4.55%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	29.21	29.87	29.19	29.78	1,812,769	+0.32(+1.09%)
Apr 27, 2012	28.44	29.48	28.43	29.46	1,504,577	+1.09(+3.85%)
Apr 26, 2012	28.23	28.47	28.04	28.37	1,013,280	+0.12(+0.44%)
Apr 25, 2012	29.16	29.25	28.17	28.24	1,200,492	-0.10(-0.35%)
Apr 24, 2012	28.34	28.53	28.09	28.34	1,376,504	+0.01(+0.03%)
Apr 23, 2012	28.23	28.46	27.74	28.33	1,532,655	-0.32(-1.12%)
Apr 20, 2012	28.81	28.91	28.46	28.65	1,326,631	+0.14(+0.49%)
Apr 19, 2012	28.07	28.63	27.94	28.51	1,517,670	+0.41(+1.46%)
Apr 18, 2012	27.86	28.14	27.69	28.10	881,115	+0.22(+0.80%)
Apr 17, 2012	27.69	28.19	27.62	27.88	1,132,673	+0.60(+2.20%)
Apr 16, 2012	27.59	27.75	27.26	27.28	1,460,666	-0.26(-0.95%)
Apr 13, 2012	28.37	28.42	27.53	27.54	1,319,903	-0.85(-2.98%)
Apr 12, 2012	27.91	28.53	27.71	28.39	1,645,351	+0.68(+2.46%)
Apr 11, 2012	27.45	27.93	27.40	27.71	1,595,552	+0.42(+1.54%)
Apr 10, 2012	27.91	27.99	27.05	27.29	1,496,404	-0.65(-2.32%)
Apr 09, 2012	27.92	28.26	27.74	27.94	974,972	-0.42(-1.48%)
Apr 05, 2012	28.37	28.78	28.14	28.36	2,277,030	+0.15(+0.52%)
Apr 04, 2012	28.79	29.04	28.12	28.21	1,893,503	-1.28(-4.35%)
Apr 03, 2012	29.73	29.73	29.24	29.49	1,335,766	-0.30(-1.02%)

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.