Cenovus Energy Inc (NY: CVE )

19.99 +0.15 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 23.52 23.83 23.37 23.63 919,277 -0.35(-1.47%)
Nov 29, 2010 23.55 24.04 23.38 23.98 865,494 +0.28(+1.18%)
Nov 26, 2010 23.86 23.86 23.58 23.70 441,975 -0.58(-2.40%)
Nov 24, 2010 23.73 24.28 24.28 24.28 842,613 +0.76(+3.21%)
Nov 23, 2010 23.42 23.67 23.32 23.53 1,348,739 -0.31(-1.31%)
Nov 22, 2010 24.03 24.18 23.52 23.84 1,395,213 -0.24(-0.99%)
Nov 19, 2010 23.71 24.13 23.46 24.08 745,142 +0.28(+1.17%)
Nov 18, 2010 23.40 24.10 23.38 23.80 831,256 +0.62(+2.69%)
Nov 17, 2010 23.12 23.31 22.99 23.17 1,495,883 -0.16(-0.67%)
Nov 16, 2010 23.58 23.71 23.04 23.33 1,349,741 -0.63(-2.64%)
Nov 15, 2010 24.21 24.36 23.87 23.96 564,332 -0.18(-0.75%)
Nov 12, 2010 24.38 24.66 23.85 24.14 969,007 -0.62(-2.49%)
Nov 11, 2010 24.44 24.82 24.22 24.76 1,146,550 +0.18(+0.74%)
Nov 10, 2010 24.42 24.63 23.86 24.58 1,385,077 +0.18(+0.74%)
Nov 09, 2010 24.45 24.80 24.22 24.40 1,559,593 +0.41(+1.71%)
Nov 08, 2010 24.03 24.27 23.78 23.99 987,902 -0.16(-0.65%)
Nov 05, 2010 24.59 24.72 24.07 24.14 1,135,402 -0.30(-1.21%)
Nov 04, 2010 24.46 24.77 24.41 24.44 1,500,607 +0.42(+1.74%)
Nov 03, 2010 23.96 24.16 23.74 24.02 1,349,519 +0.12(+0.52%)
Nov 02, 2010 23.61 23.96 23.49 23.90 1,491,713 +0.55(+2.36%)
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.