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 (%)
Jun 30, 2011	30.16	31.04	30.15	30.93	2,356,940	+0.93(+3.09%)
Jun 29, 2011	29.23	30.39	29.12	30.00	3,000,263	+1.09(+3.78%)
Jun 28, 2011	27.98	28.99	27.91	28.91	1,733,623	+1.13(+4.08%)
Jun 27, 2011	27.58	28.01	27.33	27.77	1,647,164	-0.01(-0.03%)
Jun 24, 2011	28.01	28.16	27.45	27.78	1,584,482	-0.08(-0.29%)
Jun 23, 2011	27.39	27.94	26.79	27.86	2,231,787	-0.07(-0.24%)
Jun 22, 2011	27.85	28.39	27.80	27.93	1,226,192	-0.05(-0.18%)
Jun 21, 2011	27.39	28.44	27.37	27.98	3,309,897	+0.45(+1.64%)
Jun 20, 2011	27.45	27.53	27.39	27.53	1,244,444	+0.10(+0.36%)
Jun 17, 2011	27.79	28.13	27.26	27.43	2,373,325	-0.29(-1.04%)
Jun 16, 2011	27.90	28.40	27.49	27.71	2,085,406	-0.28(-1.00%)
Jun 15, 2011	28.41	28.76	27.73	27.99	1,453,627	-0.76(-2.63%)
Jun 14, 2011	28.16	28.97	28.16	28.75	1,272,146	+0.81(+2.91%)
Jun 13, 2011	28.13	28.26	27.63	27.94	2,004,051	-0.18(-0.64%)
Jun 10, 2011	28.95	28.99	27.89	28.12	1,712,584	-0.99(-3.39%)
Jun 09, 2011	28.91	29.38	28.76	29.10	1,521,006	+0.23(+0.80%)
Jun 08, 2011	28.91	29.53	28.74	28.87	1,726,059	-0.10(-0.34%)
Jun 07, 2011	28.85	29.55	28.77	28.97	1,706,584	+0.51(+1.79%)
Jun 06, 2011	29.49	29.51	28.33	28.46	2,496,857	-0.87(-2.97%)

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.