Indicators

Cenovus Energy Inc (NY: CVE )

16.62 -0.09 (-0.54%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	28.40	29.07	28.40	28.89	1,036,775	+0.40(+1.42%)
Dec 28, 2012	28.59	28.76	28.47	28.49	796,234	-0.23(-0.81%)
Dec 27, 2012	28.45	28.83	28.44	28.72	1,065,546	+0.28(+0.97%)
Dec 26, 2012	28.77	28.88	28.44	28.44	404,144	-0.28(-0.99%)
Dec 24, 2012	28.92	29.09	28.69	28.73	297,932	-0.18(-0.63%)
Dec 21, 2012	28.63	29.03	28.32	28.91	1,156,272	+0.09(+0.33%)
Dec 20, 2012	29.08	29.24	28.61	28.81	1,132,222	-0.26(-0.89%)
Dec 19, 2012	28.82	29.20	28.75	29.07	1,510,775	+0.25(+0.87%)
Dec 18, 2012	28.47	28.82	28.45	28.82	1,419,700	+0.34(+1.21%)
Dec 17, 2012	28.18	28.57	28.03	28.48	2,530,648	+0.38(+1.35%)
Dec 14, 2012	28.44	28.66	28.06	28.10	1,294,246	-0.51(-1.78%)
Dec 13, 2012	29.15	29.17	28.52	28.61	1,141,029	-0.56(-1.92%)
Dec 12, 2012	29.18	29.25	28.68	29.17	1,928,840	-0.49(-1.66%)
Dec 11, 2012	29.72	29.80	29.56	29.66	2,084,207	+0.08(+0.26%)
Dec 10, 2012	29.30	29.63	29.12	29.58	1,220,217	+0.54(+1.87%)
Dec 07, 2012	29.02	29.23	28.91	29.04	725,298	+0.16(+0.57%)
Dec 06, 2012	29.09	29.17	28.73	28.87	674,814	-0.16(-0.56%)
Dec 05, 2012	29.02	29.29	28.76	29.04	892,755	+0.19(+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.