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 (%)
Dec 31, 2009 20.32 20.69 20.69 20.69 1,938,918 +0.46(+2.27%)
Dec 30, 2009 20.08 20.26 19.83 20.23 1,817,111 +0.10(+0.49%)
Dec 29, 2009 20.17 20.36 20.01 20.14 1,618,390 +0.21(+1.03%)
Dec 28, 2009 19.86 20.16 19.65 19.93 768,606 -0.09(-0.45%)
Dec 24, 2009 19.99 20.25 19.81 20.02 528,010 -0.02(-0.08%)
Dec 23, 2009 20.13 20.13 19.86 20.04 1,954,047 +0.07(+0.37%)
Dec 22, 2009 19.58 20.08 19.58 19.96 2,471,419 +0.23(+1.17%)
Dec 21, 2009 19.85 19.86 19.46 19.73 3,013,199 +0.05(+0.25%)
Dec 18, 2009 20.08 20.15 19.36 19.68 1,439,521 -0.30(-1.48%)
Dec 17, 2009 20.61 20.64 19.95 19.98 2,569,892 -0.93(-4.44%)
Dec 16, 2009 21.10 21.10 20.68 20.91 1,953,209 +0.02(+0.08%)
Dec 15, 2009 20.13 21.05 19.83 20.89 2,808,357 +0.40(+1.96%)
Dec 14, 2009 20.00 20.53 19.23 20.49 1,702,661 +0.35(+1.75%)
Dec 11, 2009 20.12 20.14 19.83 20.14 1,543,964 +0.43(+2.17%)
Dec 10, 2009 19.19 19.95 19.19 19.71 1,602,722 +0.41(+2.13%)
Dec 09, 2009 19.34 19.77 19.30 19.30 2,136,682 -0.21(-1.05%)
Dec 08, 2009 19.91 19.95 19.50 19.50 5,967 -0.71(-3.53%)
Dec 07, 2009 20.05 20.22 19.91 20.22 2,800 -0.11(-0.53%)
Dec 04, 2009 20.54 20.88 20.12 20.32 9,620 +0.07(+0.36%)
Dec 03, 2009 20.58 20.58 19.92 20.25 10,959 -0.30(-1.44%)
Dec 02, 2009 21.15 21.15 20.55 20.55 487 -0.80(-3.77%)
Nov 27, 2009 20.32 21.35 21.35 21.35 1,339 +0.46(+2.20%)
Nov 20, 2009 20.85 20.89 20.89 20.89 6,210 +0.20(+0.95%)
Nov 19, 2009 20.69 20.69 20.69 20.69 121 +0.16(+0.80%)
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.