Indicators

Cenovus Energy Inc (NY: CVE )

17.19 +0.08 (+0.47%)

Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	19.56	19.56	18.96	19.04	1,969,676	-1.68(-8.11%)
Nov 26, 2014	21.11	20.72	20.72	20.72	1,514,260	-0.54(-2.55%)
Nov 25, 2014	21.53	21.69	21.07	21.26	2,162,041	-0.15(-0.68%)
Nov 24, 2014	21.90	21.92	21.35	21.41	1,296,793	-0.51(-2.32%)
Nov 21, 2014	21.75	22.09	21.70	21.91	1,685,027	+0.51(+2.37%)
Nov 20, 2014	20.95	21.42	20.91	21.41	1,973,312	+0.49(+2.35%)
Nov 19, 2014	21.00	21.10	20.84	20.91	1,528,791	-0.15(-0.70%)
Nov 18, 2014	21.16	21.27	21.00	21.06	1,561,702	-0.10(-0.49%)
Nov 17, 2014	21.25	21.35	21.01	21.16	1,883,375	-0.28(-1.29%)
Nov 14, 2014	20.93	21.44	20.85	21.44	1,938,026	+0.70(+3.36%)
Nov 13, 2014	21.68	21.68	20.62	20.74	3,277,444	-0.98(-4.52%)
Nov 12, 2014	21.40	21.99	21.31	21.72	2,047,574	+0.18(+0.84%)
Nov 11, 2014	21.45	21.74	21.22	21.54	1,391,480	+0.15(+0.68%)
Nov 10, 2014	21.98	22.17	21.29	21.40	1,857,893	-0.35(-1.62%)
Nov 07, 2014	21.27	21.94	21.26	21.75	2,684,438	+0.61(+2.89%)
Nov 06, 2014	21.12	21.35	20.74	21.14	1,577,128	-0.19(-0.89%)
Nov 05, 2014	20.53	21.45	20.36	21.33	2,280,720	+1.06(+5.23%)
Nov 04, 2014	20.44	20.45	19.91	20.27	2,334,133	-0.47(-2.24%)

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.