Indicators

Cenovus Energy Inc (NY: CVE )

20.85 +0.19 (+0.92%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	31.43	32.26	31.34	31.95	2,572,089	+0.46(+1.46%)
Feb 25, 2011	31.20	31.57	30.88	31.49	2,545,997	+0.75(+2.43%)
Feb 24, 2011	31.52	31.86	30.48	30.75	2,452,242	-0.48(-1.55%)
Feb 23, 2011	31.11	31.62	30.86	31.23	2,875,299	+0.35(+1.14%)
Feb 22, 2011	31.21	31.95	30.76	30.88	2,504,494	+0.50(+1.65%)
Feb 18, 2011	30.40	30.52	29.60	30.38	3,104,884	+0.00(+0.00%)
Feb 17, 2011	29.73	30.38	29.69	30.38	1,623,339	+0.52(+1.73%)
Feb 16, 2011	29.68	29.94	29.41	29.86	1,848,728	+0.61(+2.08%)
Feb 15, 2011	29.71	29.81	29.15	29.25	1,659,898	-0.24(-0.81%)
Feb 14, 2011	29.10	29.87	29.05	29.49	2,018,592	+0.55(+1.90%)
Feb 11, 2011	28.41	29.14	28.36	28.94	1,491,230	+0.28(+0.97%)
Feb 10, 2011	27.85	28.69	27.61	28.66	1,849,193	+0.67(+2.38%)
Feb 09, 2011	28.10	28.56	27.89	27.99	2,173,353	-0.05(-0.18%)
Feb 08, 2011	27.99	28.07	27.80	28.04	1,808,768	-0.11(-0.41%)
Feb 07, 2011	28.30	28.44	28.10	28.16	1,815,255	+0.02(+0.06%)
Feb 04, 2011	28.49	28.66	27.99	28.14	1,607,706	-0.19(-0.67%)
Feb 03, 2011	28.34	28.68	28.20	28.33	1,660,515	+0.04(+0.15%)
Feb 02, 2011	28.41	28.74	28.18	28.29	1,344,310	+0.12(+0.44%)

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.