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 (%)
Nov 28, 2014	18.65	18.65	18.07	18.15	2,066,174	-1.60(-8.11%)
Nov 26, 2014	20.13	19.75	19.75	19.75	1,588,446	-0.52(-2.55%)
Nov 25, 2014	20.52	20.68	20.08	20.27	2,267,963	-0.14(-0.68%)
Nov 24, 2014	20.87	20.90	20.35	20.41	1,360,324	-0.48(-2.32%)
Nov 21, 2014	20.73	21.05	20.69	20.89	1,767,579	+0.48(+2.37%)
Nov 20, 2014	19.97	20.42	19.93	20.41	2,069,988	+0.47(+2.35%)
Nov 19, 2014	20.02	20.12	19.86	19.94	1,603,689	-0.14(-0.70%)
Nov 18, 2014	20.17	20.27	20.02	20.08	1,638,213	-0.10(-0.49%)
Nov 17, 2014	20.25	20.36	20.03	20.18	1,975,644	-0.26(-1.29%)
Nov 14, 2014	19.95	20.44	19.88	20.44	2,032,973	+0.67(+3.36%)
Nov 13, 2014	20.67	20.67	19.66	19.77	3,438,011	-0.94(-4.52%)
Nov 12, 2014	20.40	20.96	20.32	20.71	2,147,888	+0.17(+0.84%)
Nov 11, 2014	20.45	20.73	20.23	20.54	1,459,651	+0.14(+0.68%)
Nov 10, 2014	20.96	21.14	20.30	20.40	1,948,914	-0.34(-1.62%)
Nov 07, 2014	20.27	20.92	20.27	20.73	2,815,953	+0.58(+2.89%)
Nov 06, 2014	20.14	20.36	19.77	20.15	1,654,394	-0.18(-0.89%)
Nov 05, 2014	19.57	20.44	19.41	20.33	2,392,456	+1.01(+5.23%)
Nov 04, 2014	19.49	19.49	18.98	19.32	2,448,486	-0.44(-2.24%)

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.