Indicators

Cenovus Energy Inc (NY: CVE )

21.46 +0.18 (+0.85%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	14.65	15.73	14.47	15.52	3,374,716	+0.71(+4.77%)
Jan 29, 2015	15.20	15.25	14.27	14.81	4,042,780	-0.25(-1.64%)
Jan 28, 2015	16.02	16.07	15.05	15.06	4,115,884	-1.26(-7.70%)
Jan 27, 2015	16.21	16.46	16.04	16.31	3,874,569	+0.07(+0.40%)
Jan 26, 2015	16.13	16.41	15.99	16.25	3,520,905	+0.12(+0.76%)
Jan 23, 2015	16.15	16.39	15.96	16.13	2,628,297	-0.10(-0.61%)
Jan 22, 2015	16.02	16.22	15.83	16.22	2,398,804	+0.18(+1.13%)
Jan 21, 2015	16.00	16.47	15.96	16.04	2,770,944	+0.25(+1.56%)
Jan 20, 2015	16.24	16.43	15.70	15.80	3,151,933	-1.12(-6.61%)
Jan 16, 2015	15.89	17.12	15.88	16.91	2,847,921	+1.07(+6.74%)
Jan 15, 2015	16.37	16.45	15.82	15.85	2,568,870	-0.19(-1.18%)
Jan 14, 2015	15.35	16.12	15.29	16.04	2,615,348	+0.40(+2.57%)
Jan 13, 2015	15.67	15.88	15.38	15.63	3,065,176	-0.16(-1.04%)
Jan 12, 2015	16.18	16.20	15.50	15.80	3,406,625	-0.64(-3.90%)
Jan 09, 2015	16.36	16.59	16.11	16.44	2,776,883	+0.12(+0.76%)
Jan 08, 2015	16.13	16.49	15.97	16.31	2,729,544	+0.39(+2.48%)
Jan 07, 2015	16.27	16.45	15.81	15.92	2,911,211	-0.12(-0.77%)
Jan 06, 2015	15.95	16.41	15.80	16.04	2,893,266	-0.06(-0.36%)
Jan 05, 2015	16.66	16.68	15.92	16.10	2,931,261	-0.94(-5.54%)

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.