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 (%)
Sep 30, 2010	23.85	24.00	23.31	23.63	906,751	+0.14(+0.59%)
Sep 29, 2010	22.93	23.53	22.88	23.49	715,597	+0.49(+2.14%)
Sep 28, 2010	22.94	23.26	22.66	23.00	1,223,868	-0.20(-0.85%)
Sep 27, 2010	22.99	23.40	22.93	23.20	711,877	+0.22(+0.97%)
Sep 24, 2010	22.69	23.05	22.68	22.98	817,042	+0.57(+2.53%)
Sep 23, 2010	21.99	22.49	21.90	22.41	893,837	+0.11(+0.52%)
Sep 22, 2010	22.38	22.64	21.94	22.30	619,575	-0.05(-0.22%)
Sep 21, 2010	22.84	22.84	22.21	22.34	1,266,030	-0.35(-1.56%)
Sep 20, 2010	22.14	22.96	22.09	22.70	833,081	+0.51(+2.30%)
Sep 17, 2010	22.19	22.49	21.96	22.19	518,423	-0.36(-1.60%)
Sep 15, 2010	22.57	22.76	22.35	22.55	683,077	-0.19(-0.83%)
Sep 14, 2010	22.57	22.80	22.33	22.74	912,815	+0.03(+0.14%)
Sep 13, 2010	23.03	23.08	22.50	22.71	919,228	-0.10(-0.43%)
Sep 10, 2010	22.99	23.00	22.39	22.80	1,582,808	-0.25(-1.10%)
Sep 09, 2010	23.39	23.40	22.71	23.06	1,436,242	+0.02(+0.07%)
Sep 08, 2010	22.79	23.45	22.76	23.04	1,388,643	+0.31(+1.37%)
Sep 07, 2010	23.08	23.20	22.59	22.73	948,414	-0.44(-1.88%)
Sep 03, 2010	23.51	23.82	23.10	23.17	891,328	-0.01(-0.04%)
Sep 02, 2010	22.93	23.19	22.85	23.17	223	+0.09(+0.39%)

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.