Cenovus Energy Inc (NY: CVE )

16.62 -0.09 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 24.82 25.25 24.72 25.15 714,012 +0.24(+0.97%)
Nov 27, 2013 24.90 25.03 24.67 24.91 1,256,640 -0.16(-0.65%)
Nov 26, 2013 25.16 25.33 24.98 25.08 1,319,741 -0.08(-0.31%)
Nov 25, 2013 25.24 25.38 24.92 25.15 1,053,274 -0.21(-0.82%)
Nov 22, 2013 25.46 25.52 25.34 25.36 628,873 -0.14(-0.54%)
Nov 21, 2013 25.14 25.67 25.14 25.50 648,476 +0.26(+1.02%)
Nov 20, 2013 25.23 25.39 25.11 25.24 1,274,755 +0.09(+0.38%)
Nov 19, 2013 25.14 25.29 25.03 25.15 1,502,964 -0.03(-0.10%)
Nov 18, 2013 25.21 25.26 25.12 25.17 1,292,361 +0.06(+0.24%)
Nov 15, 2013 25.03 25.21 24.89 25.11 1,893,564 +0.11(+0.45%)
Nov 14, 2013 24.91 25.01 24.79 25.00 1,218,864 +0.32(+1.29%)
Nov 12, 2013 24.75 24.84 24.59 24.68 700,641 -0.09(-0.35%)
Nov 11, 2013 24.96 24.97 24.72 24.77 347,917 -0.26(-1.03%)
Nov 08, 2013 24.72 25.09 24.65 25.03 1,051,620 +0.27(+1.08%)
Nov 07, 2013 25.24 25.24 24.72 24.76 1,375,738 -0.46(-1.81%)
Nov 06, 2013 25.31 25.36 25.15 25.21 1,257,462 +0.10(+0.41%)
Nov 05, 2013 25.10 25.16 24.99 25.11 1,578,330 -0.05(-0.21%)
Nov 04, 2013 25.41 25.41 25.07 25.16 1,533,747 -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.