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

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.