Indicators

Cenovus Energy Inc (NY: CVE )

20.34 -0.22 (-1.07%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	19.42	20.19	18.97	19.01	1,718,956	-0.16(-0.86%)
Jan 28, 2010	19.26	19.40	18.94	19.17	1,504,735	+0.13(+0.69%)
Jan 27, 2010	19.04	19.24	18.85	19.04	1,780,265	-0.02(-0.09%)
Jan 26, 2010	19.22	19.22	18.94	19.06	1,218,899	-0.45(-2.31%)
Jan 25, 2010	19.36	19.75	19.36	19.51	1,356,273	+0.03(+0.17%)
Jan 22, 2010	19.86	19.88	19.40	19.48	1,496,248	-0.43(-2.15%)
Jan 21, 2010	19.91	20.03	19.65	19.91	2,677,682	-0.03(-0.16%)
Jan 20, 2010	20.37	20.37	19.72	19.94	1,954,622	-0.76(-3.65%)
Jan 19, 2010	20.64	20.74	20.48	20.69	1,291,930	-0.04(-0.20%)
Jan 15, 2010	21.16	20.73	20.73	20.73	1,657,859	-0.39(-1.87%)
Jan 14, 2010	21.22	21.31	21.01	21.13	1,186,041	-0.07(-0.31%)
Jan 13, 2010	21.05	21.24	20.84	21.19	1,039,524	+0.05(+0.23%)
Jan 12, 2010	20.96	21.25	20.73	21.15	1,698,113	-0.33(-1.53%)
Jan 11, 2010	21.51	21.70	21.29	21.47	2,142,341	-0.07(-0.31%)
Jan 08, 2010	21.28	21.56	21.07	21.54	1,199,798	+0.20(+0.92%)
Jan 07, 2010	21.24	21.46	21.13	21.34	1,063,252	-0.12(-0.57%)
Jan 06, 2010	21.65	21.92	21.19	21.47	1,395,096	-0.19(-0.87%)
Jan 05, 2010	21.95	22.00	21.51	21.65	1,389,053	-0.19(-0.86%)

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.