Cenovus Energy Inc (NY: CVE )

14.79 USD -0.08 (-0.54%)
Streaming Delayed Price Updated: 11:06 AM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 34.77 34.93 34.49 34.85 976,881 -0.18(-0.51%)
Sep 27, 2012 34.92 35.61 34.36 35.03 1,187,053 +0.56(+1.62%)
Sep 26, 2012 34.10 34.61 34.09 34.47 730,113 -0.09(-0.26%)
Sep 25, 2012 35.37 35.41 34.43 34.56 899,850 -0.66(-1.87%)
Sep 24, 2012 35.06 35.30 34.72 35.22 665,437 -0.04(-0.11%)
Sep 21, 2012 35.79 35.97 35.21 35.26 867,363 -0.16(-0.45%)
Sep 20, 2012 35.05 35.47 34.72 35.42 1,067,422 -0.10(-0.28%)
Sep 19, 2012 35.66 35.83 35.30 35.52 668,420 -0.31(-0.87%)
Sep 18, 2012 36.14 36.46 35.49 35.83 906,840 -0.48(-1.32%)
Sep 17, 2012 36.90 37.30 36.17 36.31 714,019 -0.47(-1.28%)
Sep 14, 2012 36.57 37.31 36.48 36.78 771,285 +0.70(+1.94%)
Sep 13, 2012 34.95 36.18 34.94 36.08 912,483 +1.14(+3.26%)
Sep 12, 2012 34.98 35.38 34.84 34.94 540,328 +0.02(+0.06%)
Sep 11, 2012 34.93 35.28 34.80 34.92 649,392 +0.21(+0.61%)
Sep 10, 2012 34.81 35.28 34.68 34.71 1,210,521 -0.25(-0.72%)
Sep 07, 2012 34.02 34.99 33.98 34.96 1,330,075 +1.11(+3.28%)
Sep 06, 2012 32.53 33.89 32.53 33.85 1,005,148 +1.54(+4.77%)
Sep 05, 2012 32.54 32.78 31.56 32.31 563,536 -0.40(-1.22%)
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.