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 (%)
Jan 31, 2011	27.47	28.56	27.47	28.42	2,868,498	+1.03(+3.78%)
Jan 28, 2011	26.78	27.70	26.75	27.39	2,870,514	+0.35(+1.31%)
Jan 27, 2011	26.80	27.07	26.62	27.03	1,071,997	+0.08(+0.30%)
Jan 26, 2011	26.08	27.08	26.08	26.95	1,665,443	+1.01(+3.89%)
Jan 25, 2011	26.49	26.54	25.74	25.94	1,009,626	-0.69(-2.59%)
Jan 24, 2011	26.52	26.74	26.31	26.63	1,215,584	+0.02(+0.09%)
Jan 21, 2011	26.21	26.73	26.21	26.61	1,718,152	+0.54(+2.08%)
Jan 20, 2011	26.00	26.12	25.55	26.06	1,559,599	-0.16(-0.63%)
Jan 19, 2011	26.46	26.46	26.06	26.23	1,490,527	-0.21(-0.81%)
Jan 18, 2011	26.80	26.80	26.36	26.44	1,799,526	-0.30(-1.11%)
Jan 14, 2011	26.82	26.89	26.59	26.74	1,469,398	-0.11(-0.40%)
Jan 13, 2011	27.00	27.18	26.66	26.84	975,051	-0.15(-0.55%)
Jan 12, 2011	27.27	27.57	26.87	26.99	1,560,051	+0.10(+0.37%)
Jan 11, 2011	26.88	27.26	26.80	26.89	2,143,711	+0.54(+2.06%)
Jan 10, 2011	26.69	26.75	26.16	26.35	1,996,788	-0.39(-1.47%)
Jan 07, 2011	26.57	26.78	26.30	26.75	1,601,704	+0.37(+1.40%)
Jan 06, 2011	27.25	27.30	26.31	26.38	1,631,324	-0.69(-2.55%)
Jan 05, 2011	27.62	27.62	27.02	27.07	1,360,479	-0.48(-1.73%)
Jan 04, 2011	27.67	27.96	27.32	27.54	1,452,228	+0.10(+0.36%)

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.