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 (%)
Oct 31, 2012	28.62	29.05	28.54	28.81	1,381,397	+0.65(+2.32%)
Oct 26, 2012	28.29	28.16	28.16	28.16	1,528,452	-0.07(-0.23%)
Oct 25, 2012	28.42	28.59	27.44	28.23	1,374,809	+0.33(+1.20%)
Oct 24, 2012	27.82	28.22	27.58	27.89	1,188,334	+0.11(+0.38%)
Oct 23, 2012	27.74	27.94	27.12	27.78	1,616,580	-0.24(-0.84%)
Oct 19, 2012	28.49	28.49	27.74	28.02	1,063,758	-0.58(-2.03%)
Oct 18, 2012	28.62	28.67	28.36	28.60	663,436	-0.22(-0.76%)
Oct 17, 2012	28.58	28.86	28.41	28.82	946,657	+0.47(+1.64%)
Oct 16, 2012	27.93	28.52	27.77	28.36	1,138,410	+0.45(+1.61%)
Oct 15, 2012	27.83	27.94	27.36	27.91	634,008	+0.11(+0.41%)
Oct 12, 2012	28.01	28.02	27.51	27.79	805,488	-0.15(-0.53%)
Oct 11, 2012	28.28	28.34	27.74	27.94	1,171,291	-0.05(-0.17%)
Oct 10, 2012	28.46	28.57	27.88	27.99	606,980	-0.53(-1.86%)
Oct 09, 2012	28.71	28.71	28.31	28.52	717,747	-0.16(-0.57%)
Oct 08, 2012	28.46	28.75	28.33	28.68	368,784	+0.00(+0.00%)
Oct 05, 2012	29.11	29.13	28.49	28.68	537,959	-0.17(-0.59%)
Oct 04, 2012	28.90	29.02	28.39	28.85	816,083	+0.32(+1.12%)
Oct 03, 2012	29.22	29.36	28.31	28.54	1,267,172	-0.67(-2.29%)
Oct 02, 2012	28.92	29.47	28.85	29.20	1,890,436	+0.51(+1.79%)

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.