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 (%)
Apr 29, 2011	30.76	31.34	30.63	31.33	1,395,025	+0.42(+1.37%)
Apr 28, 2011	30.94	31.23	30.71	30.91	1,791,855	-0.18(-0.58%)
Apr 27, 2011	30.77	31.37	29.66	31.09	4,081,756	+0.08(+0.26%)
Apr 26, 2011	30.10	31.25	30.09	31.01	2,289,057	+0.50(+1.63%)
Apr 25, 2011	30.93	30.98	30.04	30.51	1,604,019	-0.22(-0.72%)
Apr 21, 2011	30.81	30.97	30.18	30.73	1,333,673	+0.08(+0.27%)
Apr 20, 2011	30.44	30.80	30.43	30.65	1,352,904	+0.72(+2.40%)
Apr 19, 2011	29.80	30.15	29.40	29.93	1,505,947	+0.10(+0.33%)
Apr 18, 2011	30.06	30.07	29.07	29.83	1,928,020	-0.74(-2.43%)
Apr 15, 2011	30.60	30.91	30.47	30.58	1,510,390	-0.08(-0.27%)
Apr 14, 2011	30.31	30.89	30.15	30.66	1,532,464	-0.16(-0.53%)
Apr 13, 2011	30.83	31.31	30.58	30.82	1,506,324	+0.16(+0.53%)
Apr 12, 2011	31.55	31.55	29.99	30.66	2,366,031	-1.25(-3.91%)
Apr 11, 2011	32.78	32.93	31.58	31.91	1,806,569	-0.93(-2.83%)
Apr 08, 2011	32.28	33.24	32.13	32.84	2,075,285	+0.90(+2.81%)
Apr 07, 2011	32.08	32.33	31.74	31.94	1,610,252	-0.06(-0.18%)
Apr 06, 2011	32.54	32.61	31.90	31.99	3,186,672	-0.55(-1.68%)
Apr 05, 2011	32.66	32.89	32.39	32.54	780,749	-0.16(-0.50%)
Apr 04, 2011	32.75	32.85	32.47	32.70	998,746	-0.11(-0.32%)

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.