Indicators

Cenovus Energy Inc (NY: CVE )

20.20 +0.23 (+1.15%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	29.97	30.84	29.96	30.73	2,371,933	+0.92(+3.09%)
Jun 29, 2011	29.05	30.20	28.93	29.81	3,019,348	+1.09(+3.78%)
Jun 28, 2011	27.80	28.80	27.74	28.72	1,744,651	+1.13(+4.08%)
Jun 27, 2011	27.41	27.83	27.16	27.60	1,657,642	-0.01(-0.03%)
Jun 24, 2011	27.83	27.98	27.28	27.60	1,594,562	-0.08(-0.29%)
Jun 23, 2011	27.21	27.76	26.62	27.69	2,245,984	-0.07(-0.24%)
Jun 22, 2011	27.67	28.21	27.62	27.75	1,233,992	-0.05(-0.18%)
Jun 21, 2011	27.22	28.26	27.20	27.80	3,330,952	+0.45(+1.64%)
Jun 20, 2011	27.28	27.35	27.22	27.35	1,252,360	+0.10(+0.36%)
Jun 17, 2011	27.61	27.96	27.09	27.25	2,388,422	-0.29(-1.04%)
Jun 16, 2011	27.73	28.23	27.32	27.54	2,098,672	-0.28(-1.00%)
Jun 15, 2011	28.23	28.58	27.56	27.82	1,462,874	-0.75(-2.63%)
Jun 14, 2011	27.98	28.79	27.98	28.57	1,280,239	+0.81(+2.91%)
Jun 13, 2011	27.96	28.08	27.46	27.76	2,016,799	-0.18(-0.64%)
Jun 10, 2011	28.76	28.80	27.71	27.94	1,723,478	-0.98(-3.39%)
Jun 09, 2011	28.72	29.20	28.58	28.92	1,530,681	+0.23(+0.80%)
Jun 08, 2011	28.72	29.34	28.56	28.69	1,737,039	-0.10(-0.34%)
Jun 07, 2011	28.67	29.36	28.59	28.79	1,717,440	+0.51(+1.79%)
Jun 06, 2011	29.30	29.33	28.15	28.28	2,512,740	-0.86(-2.97%)

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.