Cenovus Energy Inc (NY: CVE )

19.99 +0.15 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 27.62 27.71 27.27 27.31 1,688,016 -0.32(-1.16%)
Jan 30, 2013 27.63 27.91 27.45 27.63 1,116,495 -0.18(-0.65%)
Jan 29, 2013 27.46 27.98 27.45 27.81 1,228,788 +0.32(+1.17%)
Jan 28, 2013 27.32 27.54 27.04 27.49 1,563,081 +0.19(+0.69%)
Jan 25, 2013 27.49 27.67 27.22 27.30 808,722 -0.30(-1.07%)
Jan 24, 2013 27.16 27.68 27.13 27.59 772,824 +0.40(+1.48%)
Jan 23, 2013 27.22 27.41 27.02 27.19 915,842 -0.16(-0.57%)
Jan 22, 2013 27.24 27.40 27.18 27.35 1,100,036 -0.04(-0.15%)
Jan 18, 2013 27.91 27.91 27.32 27.39 1,290,476 -0.63(-2.26%)
Jan 17, 2013 28.00 28.26 27.96 28.02 855,090 +0.04(+0.15%)
Jan 16, 2013 27.98 28.12 27.88 27.98 750,247 -0.16(-0.55%)
Jan 15, 2013 27.83 28.14 27.81 28.14 973,828 +0.25(+0.91%)
Jan 14, 2013 27.99 28.09 27.82 27.88 733,251 -0.12(-0.41%)
Jan 11, 2013 28.12 28.30 27.97 28.00 471,304 -0.07(-0.23%)
Jan 10, 2013 28.01 28.25 27.92 28.06 863,354 +0.25(+0.89%)
Jan 09, 2013 27.85 27.91 27.62 27.82 711,211 -0.07(-0.24%)
Jan 08, 2013 27.81 27.96 27.67 27.88 627,227 -0.03(-0.12%)
Jan 07, 2013 28.00 28.06 27.69 27.91 646,448 -0.21(-0.73%)
Jan 04, 2013 27.91 28.15 27.88 28.12 655,097 +0.29(+1.03%)
Jan 03, 2013 28.14 28.17 27.67 27.83 884,896 -0.24(-0.85%)
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.