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 (%)
Oct 31, 2012	28.80	29.23	28.72	29.00	1,372,665	+0.66(+2.32%)
Oct 26, 2012	28.47	28.34	28.34	28.34	1,518,790	-0.07(-0.23%)
Oct 25, 2012	28.60	28.77	27.62	28.40	1,366,119	+0.34(+1.20%)
Oct 24, 2012	27.99	28.40	27.76	28.07	1,180,823	+0.11(+0.38%)
Oct 23, 2012	27.91	28.12	27.30	27.96	1,606,362	-0.24(-0.84%)
Oct 19, 2012	28.68	28.68	27.92	28.20	1,057,034	-0.58(-2.03%)
Oct 18, 2012	28.81	28.85	28.54	28.78	659,243	-0.22(-0.76%)
Oct 17, 2012	28.77	29.05	28.59	29.00	940,673	+0.47(+1.64%)
Oct 16, 2012	28.11	28.70	27.94	28.54	1,131,214	+0.45(+1.61%)
Oct 15, 2012	28.01	28.12	27.53	28.08	630,001	+0.11(+0.41%)
Oct 12, 2012	28.19	28.20	27.68	27.97	800,397	-0.15(-0.53%)
Oct 11, 2012	28.46	28.52	27.92	28.12	1,163,888	-0.05(-0.18%)
Oct 10, 2012	28.64	28.75	28.06	28.17	603,143	-0.53(-1.86%)
Oct 09, 2012	28.89	28.89	28.49	28.70	713,210	-0.16(-0.57%)
Oct 08, 2012	28.64	28.93	28.51	28.86	366,453	+0.00(+0.00%)
Oct 05, 2012	29.30	29.32	28.67	28.86	534,559	-0.17(-0.59%)
Oct 04, 2012	29.09	29.20	28.57	29.04	810,924	+0.32(+1.12%)
Oct 03, 2012	29.41	29.55	28.49	28.72	1,259,163	-0.67(-2.29%)
Oct 02, 2012	29.10	29.65	29.04	29.39	1,878,486	+0.52(+1.79%)

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.