Indicators

Cenovus Energy Inc (NY: CVE )

21.46 +0.18 (+0.85%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	27.08	27.73	27.08	27.55	1,087,161	+0.39(+1.42%)
Dec 28, 2012	27.27	27.43	27.15	27.17	834,930	-0.22(-0.81%)
Dec 27, 2012	27.13	27.50	27.12	27.39	1,117,330	+0.26(+0.97%)
Dec 26, 2012	27.44	27.54	27.12	27.13	423,785	-0.27(-0.99%)
Dec 24, 2012	27.58	27.74	27.36	27.40	312,411	-0.17(-0.63%)
Dec 21, 2012	27.31	27.68	27.01	27.57	1,212,465	+0.09(+0.33%)
Dec 20, 2012	27.73	27.89	27.28	27.48	1,187,246	-0.25(-0.89%)
Dec 19, 2012	27.49	27.85	27.41	27.73	1,584,197	+0.24(+0.87%)
Dec 18, 2012	27.15	27.49	27.13	27.49	1,488,696	+0.33(+1.21%)
Dec 17, 2012	26.87	27.25	26.73	27.16	2,653,634	+0.36(+1.35%)
Dec 14, 2012	27.13	27.34	26.76	26.80	1,357,144	-0.48(-1.78%)
Dec 13, 2012	27.80	27.82	27.20	27.28	1,196,482	-0.53(-1.92%)
Dec 12, 2012	27.83	27.90	27.35	27.82	2,022,579	-0.47(-1.66%)
Dec 11, 2012	28.34	28.42	28.19	28.28	2,185,497	+0.07(+0.26%)
Dec 10, 2012	27.94	28.26	27.77	28.21	1,279,518	+0.52(+1.87%)
Dec 07, 2012	27.68	27.87	27.57	27.69	760,547	+0.16(+0.57%)
Dec 06, 2012	27.74	27.82	27.40	27.54	707,609	-0.16(-0.56%)
Dec 05, 2012	27.68	27.93	27.43	27.69	936,142	+0.18(+0.66%)

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.