Indicators

Cenovus Energy Inc (NY: CVE )

19.97 -0.10 (-0.50%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	26.27	26.46	26.04	26.40	1,076,374	+0.08(+0.31%)
Jun 27, 2014	26.14	26.35	26.04	26.32	831,721	+0.22(+0.84%)
Jun 26, 2014	25.70	26.12	25.47	26.10	1,028,373	+0.43(+1.68%)
Jun 25, 2014	25.74	26.09	25.67	25.67	1,233,608	-0.08(-0.32%)
Jun 24, 2014	26.23	26.32	25.63	25.75	2,244,156	-0.49(-1.87%)
Jun 23, 2014	25.95	26.27	25.92	26.24	1,044,070	+0.29(+1.13%)
Jun 20, 2014	25.77	25.97	25.60	25.95	1,122,406	+0.40(+1.56%)
Jun 19, 2014	25.53	25.73	25.36	25.55	1,072,872	+0.02(+0.06%)
Jun 18, 2014	25.52	25.62	25.38	25.53	1,181,473	+0.01(+0.03%)
Jun 17, 2014	25.71	25.73	25.34	25.52	1,048,546	-0.24(-0.92%)
Jun 16, 2014	25.65	26.09	25.63	25.76	1,374,141	+0.06(+0.22%)
Jun 13, 2014	25.25	25.73	25.24	25.70	1,490,681	+0.53(+2.11%)
Jun 12, 2014	24.45	25.31	24.44	25.17	2,241,244	+0.83(+3.42%)
Jun 11, 2014	24.29	24.36	24.15	24.34	841,598	-0.12(-0.50%)
Jun 10, 2014	24.31	24.50	24.15	24.46	1,522,550	+0.27(+1.11%)
Jun 06, 2014	24.12	24.23	24.10	24.19	1,080,712	+0.01(+0.03%)
Jun 05, 2014	24.27	24.30	24.08	24.18	808,214	-0.08(-0.34%)
Jun 04, 2014	24.28	24.36	24.08	24.27	894,577	-0.03(-0.13%)
Jun 03, 2014	24.01	24.33	24.01	24.30	1,784,361	+0.24(+1.02%)

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.