Skip to main content

Cenovus Energy Inc (NY: CVE )

18.63 +0.38 (+2.08%)
Streaming Delayed Price Updated: 2:34 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 24.39 24.43 24.16 24.18 2,090,370 -0.34(-1.38%)
May 30, 2013 24.47 24.56 24.30 24.51 1,209,380 +0.05(+0.20%)
May 29, 2013 24.26 24.55 24.18 24.47 1,540,885 +0.07(+0.30%)
May 28, 2013 24.14 24.49 24.12 24.39 3,971,476 +0.37(+1.55%)
May 24, 2013 23.84 24.09 23.81 24.02 729,116 -0.11(-0.44%)
May 23, 2013 23.84 24.28 23.73 24.13 1,728,316 -0.03(-0.13%)
May 22, 2013 24.36 24.58 24.09 24.16 2,249,948 -0.19(-0.80%)
May 21, 2013 24.38 24.59 24.22 24.35 1,389,619 -0.15(-0.59%)
May 20, 2013 24.33 24.58 24.29 24.50 929,279 +0.19(+0.76%)
May 17, 2013 23.82 24.48 23.75 24.31 1,401,404 +0.23(+0.97%)
May 16, 2013 23.83 24.38 23.83 24.08 1,340,715 +0.17(+0.71%)
May 15, 2013 23.88 24.07 23.83 23.91 1,466,374 -0.04(-0.17%)
May 13, 2013 24.26 24.37 23.84 23.95 943,615 -0.23(-0.97%)
May 10, 2013 24.05 24.25 23.83 24.18 1,146,495 -0.08(-0.33%)
May 09, 2013 24.69 24.72 24.20 24.26 1,099,491 -0.48(-1.93%)
May 08, 2013 24.61 24.92 24.55 24.74 1,039,541 +0.20(+0.82%)
May 07, 2013 24.24 24.65 24.24 24.54 1,094,288 +0.35(+1.44%)
May 06, 2013 23.86 24.29 23.71 24.19 1,412,840 +0.34(+1.42%)
May 03, 2013 24.01 23.94 23.77 23.85 1,472,804 -0.02(-0.07%)
May 02, 2013 23.67 24.01 23.47 23.87 1,112,536 +0.23(+0.99%)
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.