Indicators

Cenovus Energy Inc (TSX: CVE )

26.02 -0.05 (-0.19%)

Streaming Delayed Price Updated: 4:15 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2010	28.60	29.06	28.50	29.06	750,336	+0.73(+2.58%)
May 28, 2010	28.04	28.65	27.89	28.33	2,536,786	+0.50(+1.80%)
May 27, 2010	26.53	27.91	26.45	27.83	2,969,946	+1.68(+6.42%)
May 26, 2010	26.50	26.63	26.07	26.15	1,888,325	+0.14(+0.54%)
May 25, 2010	26.00	26.43	25.83	26.01	2,610,647	-0.96(-3.56%)
May 21, 2010	26.10	27.15	26.00	26.97	1,819,831	+0.25(+0.94%)
May 20, 2010	26.30	27.06	26.22	26.72	3,494,248	-0.50(-1.84%)
May 19, 2010	26.60	27.41	26.33	27.22	2,877,500	+0.40(+1.49%)
May 18, 2010	27.43	27.54	26.68	26.82	2,104,604	+0.11(+0.41%)
May 17, 2010	27.18	27.47	26.00	26.71	2,271,813	-0.38(-1.40%)
May 14, 2010	28.00	28.19	26.90	27.09	3,660,968	-1.24(-4.38%)
May 13, 2010	28.90	28.90	28.10	28.33	2,338,318	-0.66(-2.28%)
May 12, 2010	28.60	29.29	28.46	28.99	2,028,248	+0.35(+1.22%)
May 11, 2010	28.30	29.05	28.60	28.64	1,963,387	-0.03(-0.10%)
May 10, 2010	28.79	28.70	28.10	28.67	2,335,197	+1.18(+4.29%)
May 07, 2010	27.75	27.98	26.90	27.49	2,750,591	-0.41(-1.47%)
May 06, 2010	27.44	28.23	26.05	27.90	3,378,197	+0.14(+0.50%)
May 05, 2010	28.20	28.80	27.69	27.76	3,320,621	-0.87(-3.04%)
May 04, 2010	29.25	29.49	28.40	28.63	2,629,156	-0.96(-3.24%)

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.