Indicators

Cenovus Energy Inc (NY: CVE )

21.12 -0.42 (-1.95%)

Streaming Delayed Price Updated: 11:12 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	31.62	31.80	31.13	31.49	1,529,625	-0.39(-1.24%)
Jul 28, 2011	31.58	32.57	31.27	31.89	1,435,656	+0.21(+0.65%)
Jul 27, 2011	32.26	32.50	31.53	31.68	1,923,539	-0.66(-2.03%)
Jul 26, 2011	33.34	33.35	32.15	32.34	2,436,418	-0.68(-2.06%)
Jul 25, 2011	32.85	33.27	32.53	33.02	1,675,060	+0.00(+0.00%)
Jul 22, 2011	32.73	33.06	32.72	33.02	1,167,624	+0.29(+0.88%)
Jul 21, 2011	32.40	32.81	32.10	32.73	1,525,677	+0.58(+1.81%)
Jul 20, 2011	32.42	32.67	31.91	32.15	1,543,605	-0.12(-0.38%)
Jul 19, 2011	32.00	32.65	31.93	32.27	1,380,301	+0.66(+2.08%)
Jul 18, 2011	31.69	31.69	31.07	31.62	1,456,215	-0.30(-0.95%)
Jul 15, 2011	31.38	32.09	31.24	31.92	1,795,660	+0.82(+2.64%)
Jul 14, 2011	31.32	31.59	30.73	31.10	2,395,037	+0.08(+0.26%)
Jul 13, 2011	30.31	31.47	30.28	31.02	1,813,775	+0.88(+2.92%)
Jul 12, 2011	29.96	30.55	29.87	30.14	2,139,934	-0.09(-0.30%)
Jul 11, 2011	30.80	31.00	30.06	30.23	1,892,106	-1.03(-3.31%)
Jul 08, 2011	30.88	31.30	30.84	31.26	1,832,465	-0.04(-0.13%)
Jul 07, 2011	30.84	31.66	30.66	31.30	1,967,785	+1.03(+3.39%)
Jul 06, 2011	30.94	30.98	30.13	30.28	1,452,823	-0.88(-2.82%)
Jul 05, 2011	31.31	31.85	31.10	31.16	1,964,528	+0.19(+0.61%)

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.