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 (%)
Jul 29, 2011	31.63	31.82	31.14	31.50	1,529,052	-0.39(-1.24%)
Jul 28, 2011	31.59	32.58	31.28	31.90	1,435,119	+0.21(+0.65%)
Jul 27, 2011	32.28	32.51	31.54	31.69	1,922,818	-0.66(-2.03%)
Jul 26, 2011	33.35	33.36	32.16	32.35	2,435,506	-0.68(-2.06%)
Jul 25, 2011	32.86	33.29	32.54	33.03	1,674,432	+0.00(+0.00%)
Jul 22, 2011	32.74	33.07	32.74	33.03	1,167,186	+0.29(+0.88%)
Jul 21, 2011	32.41	32.83	32.11	32.74	1,525,106	+0.58(+1.81%)
Jul 20, 2011	32.43	32.68	31.92	32.16	1,543,027	-0.12(-0.38%)
Jul 19, 2011	32.01	32.67	31.94	32.28	1,379,784	+0.66(+2.08%)
Jul 18, 2011	31.70	31.70	31.08	31.63	1,455,669	-0.30(-0.95%)
Jul 15, 2011	31.39	32.10	31.25	31.93	1,794,988	+0.82(+2.64%)
Jul 14, 2011	31.33	31.60	30.74	31.11	2,394,140	+0.08(+0.26%)
Jul 13, 2011	30.32	31.48	30.29	31.03	1,813,095	+0.88(+2.92%)
Jul 12, 2011	29.98	30.56	29.89	30.15	2,139,132	-0.09(-0.30%)
Jul 11, 2011	30.81	31.01	30.07	30.24	1,891,397	-1.04(-3.31%)
Jul 08, 2011	30.90	31.32	30.86	31.27	1,831,779	-0.04(-0.13%)
Jul 07, 2011	30.86	31.67	30.67	31.32	1,967,048	+1.03(+3.39%)
Jul 06, 2011	30.95	30.99	30.14	30.29	1,452,279	-0.88(-2.82%)
Jul 05, 2011	31.32	31.86	31.11	31.17	1,963,793	+0.19(+0.61%)

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.