Cenovus Energy Inc (NY: CVE )

17.22 +0.60 (+3.61%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 24.83 25.26 24.73 25.16 713,811 +0.24(+0.97%)
Nov 27, 2013 24.90 25.04 24.68 24.92 1,256,288 -0.16(-0.65%)
Nov 26, 2013 25.17 25.33 24.99 25.08 1,319,371 -0.08(-0.31%)
Nov 25, 2013 25.25 25.38 24.93 25.16 1,052,979 -0.21(-0.81%)
Nov 22, 2013 25.46 25.53 25.35 25.37 628,696 -0.14(-0.54%)
Nov 21, 2013 25.14 25.67 25.14 25.51 648,294 +0.26(+1.02%)
Nov 20, 2013 25.24 25.39 25.12 25.25 1,274,398 +0.09(+0.38%)
Nov 19, 2013 25.14 25.30 25.03 25.15 1,502,542 -0.03(-0.10%)
Nov 18, 2013 25.22 25.27 25.12 25.18 1,291,999 +0.06(+0.24%)
Nov 15, 2013 25.03 25.21 24.89 25.12 1,893,033 +0.11(+0.45%)
Nov 14, 2013 24.91 25.02 24.80 25.01 1,218,522 +0.32(+1.29%)
Nov 12, 2013 24.76 24.85 24.60 24.69 700,445 -0.09(-0.35%)
Nov 11, 2013 24.96 24.98 24.72 24.77 347,820 -0.26(-1.03%)
Nov 08, 2013 24.73 25.10 24.65 25.03 1,051,325 +0.27(+1.08%)
Nov 07, 2013 25.25 25.25 24.73 24.77 1,375,352 -0.46(-1.81%)
Nov 06, 2013 25.32 25.37 25.16 25.22 1,257,110 +0.10(+0.41%)
Nov 05, 2013 25.11 25.17 25.00 25.12 1,577,887 -0.05(-0.21%)
Nov 04, 2013 25.42 25.42 25.08 25.17 1,533,318 -0.04(-0.17%)
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.