Indicators

Cenovus Energy Inc (NY: CVE )

20.34 -0.22 (-1.07%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	25.44	25.84	25.37	25.46	1,011,230	-0.05(-0.19%)
Mar 27, 2013	25.36	25.63	25.12	25.51	637,123	+0.01(+0.03%)
Mar 26, 2013	25.47	25.58	25.12	25.50	1,330,896	+0.22(+0.88%)
Mar 25, 2013	25.85	25.96	25.14	25.28	1,078,641	-0.35(-1.38%)
Mar 22, 2013	25.90	25.97	25.59	25.63	1,047,142	-0.19(-0.73%)
Mar 21, 2013	26.12	26.30	25.82	25.82	747,869	-0.33(-1.26%)
Mar 20, 2013	26.18	26.30	25.91	26.15	862,428	+0.30(+1.18%)
Mar 19, 2013	26.27	26.42	25.69	25.84	1,005,679	-0.47(-1.78%)
Mar 18, 2013	26.23	26.42	26.15	26.31	853,035	-0.21(-0.77%)
Mar 15, 2013	26.26	26.68	26.24	26.52	2,001,712	+0.27(+1.03%)
Mar 14, 2013	26.01	26.30	25.95	26.25	835,219	+0.25(+0.98%)
Mar 13, 2013	26.41	26.41	25.92	25.99	1,616,689	-0.49(-1.86%)
Mar 12, 2013	26.30	26.54	26.22	26.48	1,070,182	+0.26(+1.00%)
Mar 11, 2013	25.99	26.24	25.90	26.22	799,840	+0.16(+0.63%)
Mar 08, 2013	26.07	26.09	25.73	26.06	1,286,718	+0.19(+0.73%)
Mar 07, 2013	25.62	26.01	25.46	25.87	841,475	+0.38(+1.48%)
Mar 06, 2013	25.86	25.89	25.45	25.49	1,437,707	-0.18(-0.70%)
Mar 05, 2013	25.66	25.95	25.62	25.67	1,032,610	+0.21(+0.84%)
Mar 04, 2013	25.98	26.00	25.41	25.46	1,060,884	-0.71(-2.73%)

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.