Indicators

Cenovus Energy Inc (NY: CVE )

20.85 +0.19 (+0.92%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	28.55	28.68	28.32	28.62	1,189,607	-0.15(-0.51%)
Sep 27, 2012	28.68	29.24	28.22	28.77	1,445,546	+0.46(+1.62%)
Sep 26, 2012	28.00	28.42	27.99	28.31	889,102	-0.07(-0.26%)
Sep 25, 2012	29.05	29.08	28.27	28.38	1,095,801	-0.54(-1.87%)
Sep 24, 2012	28.79	28.99	28.51	28.92	810,342	-0.03(-0.11%)
Sep 21, 2012	29.39	29.54	28.91	28.95	1,056,240	-0.13(-0.45%)
Sep 20, 2012	28.78	29.13	28.51	29.09	1,299,864	-0.08(-0.28%)
Sep 19, 2012	29.28	29.42	28.99	29.17	813,975	-0.25(-0.87%)
Sep 18, 2012	29.68	29.94	29.14	29.42	1,104,313	-0.39(-1.32%)
Sep 17, 2012	30.30	30.63	29.70	29.82	869,504	-0.39(-1.28%)
Sep 14, 2012	30.03	30.64	29.96	30.20	939,240	+0.57(+1.94%)
Sep 13, 2012	28.70	29.71	28.69	29.63	1,111,185	+0.94(+3.26%)
Sep 12, 2012	28.72	29.05	28.61	28.69	657,990	+0.02(+0.06%)
Sep 11, 2012	28.68	28.97	28.58	28.68	790,803	+0.17(+0.61%)
Sep 10, 2012	28.59	28.97	28.48	28.50	1,474,124	-0.21(-0.72%)
Sep 07, 2012	27.94	28.73	27.90	28.71	1,619,712	+0.91(+3.28%)
Sep 06, 2012	26.71	27.83	26.71	27.80	1,224,029	+1.26(+4.77%)
Sep 05, 2012	26.72	26.92	25.91	26.53	686,251	-0.33(-1.22%)

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.