Indicators

Cenovus Energy Inc (NY: CVE )

20.66 -0.04 (-0.19%)

Official Closing Price Updated: 6:30 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	29.20	29.86	29.18	29.77	1,813,448	+0.32(+1.09%)
Apr 27, 2012	28.43	29.46	28.42	29.45	1,505,141	+1.09(+3.85%)
Apr 26, 2012	28.22	28.46	28.03	28.36	1,013,660	+0.12(+0.44%)
Apr 25, 2012	29.15	29.24	28.16	28.23	1,200,942	-0.10(-0.35%)
Apr 24, 2012	28.33	28.52	28.08	28.33	1,377,020	+0.01(+0.03%)
Apr 23, 2012	28.22	28.45	27.73	28.32	1,533,229	-0.32(-1.12%)
Apr 20, 2012	28.80	28.90	28.45	28.64	1,327,128	+0.14(+0.49%)
Apr 19, 2012	28.06	28.62	27.93	28.50	1,518,239	+0.41(+1.46%)
Apr 18, 2012	27.85	28.13	27.68	28.09	881,445	+0.22(+0.80%)
Apr 17, 2012	27.68	28.17	27.61	27.87	1,133,098	+0.60(+2.20%)
Apr 16, 2012	27.58	27.74	27.25	27.27	1,461,213	-0.26(-0.95%)
Apr 13, 2012	28.36	28.40	27.52	27.53	1,320,398	-0.85(-2.98%)
Apr 12, 2012	27.90	28.52	27.70	28.38	1,645,967	+0.68(+2.46%)
Apr 11, 2012	27.44	27.92	27.39	27.70	1,596,150	+0.42(+1.54%)
Apr 10, 2012	27.90	27.98	27.04	27.28	1,496,964	-0.65(-2.32%)
Apr 09, 2012	27.91	28.25	27.73	27.93	975,337	-0.42(-1.48%)
Apr 05, 2012	28.36	28.77	28.13	28.35	2,277,883	+0.15(+0.52%)
Apr 04, 2012	28.78	29.03	28.11	28.20	1,894,213	-1.28(-4.35%)
Apr 03, 2012	29.72	29.72	29.23	29.48	1,336,266	-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.