Indicators

Cenovus Energy Inc (NY: CVE )

20.18 -0.02 (-0.07%)

Streaming Delayed Price Updated: 3:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	26.75	27.15	26.53	27.08	978,416	+0.55(+2.09%)
Dec 29, 2011	26.30	26.55	26.17	26.53	931,113	+0.33(+1.28%)
Dec 28, 2011	26.99	27.02	26.13	26.19	862,804	-0.66(-2.46%)
Dec 27, 2011	26.82	27.08	26.74	26.85	821,424	-0.02(-0.09%)
Dec 23, 2011	26.54	26.92	26.43	26.88	1,151,910	+1.54(+6.09%)
Dec 21, 2011	25.56	25.65	25.25	25.34	1,992,849	-0.11(-0.45%)
Dec 20, 2011	25.37	26.00	25.29	25.45	1,239,705	+0.78(+3.17%)
Dec 19, 2011	25.22	25.47	24.55	24.67	1,518,815	-0.43(-1.72%)
Dec 16, 2011	24.37	25.16	24.36	25.10	2,169,811	+0.73(+2.98%)
Dec 15, 2011	25.02	25.16	24.18	24.37	2,241,447	-0.30(-1.22%)
Dec 14, 2011	25.55	25.73	24.58	24.67	2,203,312	-1.35(-5.20%)
Dec 13, 2011	27.16	27.25	25.75	26.03	1,981,356	-1.05(-3.89%)
Dec 12, 2011	26.97	27.11	26.59	27.08	1,304,576	-0.44(-1.60%)
Dec 09, 2011	26.80	27.73	26.79	27.52	1,699,101	+0.77(+2.87%)
Dec 08, 2011	27.56	27.97	26.64	26.75	4,366,805	-0.61(-2.24%)
Dec 07, 2011	26.67	27.51	26.33	27.37	1,510,624	+0.61(+2.29%)
Dec 06, 2011	26.75	27.15	26.55	26.75	1,300,506	-0.10(-0.36%)
Dec 05, 2011	26.97	27.43	26.70	26.85	1,016,913	+0.33(+1.26%)
Dec 02, 2011	27.11	27.31	26.41	26.52	1,278,563	-0.29(-1.10%)

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.