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 29, 2021	5.462	5.630	5.415	5.508	18,515,656	+0.01(+0.17%)
Jan 28, 2021	5.434	5.574	5.313	5.499	11,423,529	+0.14(+2.61%)
Jan 27, 2021	5.266	5.508	5.182	5.359	9,759,542	-0.01(-0.17%)
Jan 26, 2021	5.602	5.667	5.275	5.369	9,953,497	-0.16(-2.87%)
Jan 25, 2021	5.415	5.546	5.313	5.527	8,915,736	+0.05(+0.85%)
Jan 22, 2021	5.546	5.639	5.415	5.480	10,325,435	-0.23(-4.08%)
Jan 21, 2021	5.797	5.797	5.536	5.713	11,024,783	-0.07(-1.13%)
Jan 20, 2021	5.816	5.914	5.751	5.779	6,750,399	+0.01(+0.16%)
Jan 19, 2021	5.732	5.807	5.648	5.769	12,496,086	+0.06(+0.98%)
Jan 15, 2021	6.049	6.049	5.706	5.713	15,216,543	-0.36(-5.98%)
Jan 14, 2021	5.825	6.156	5.760	6.077	11,019,775	+0.34(+5.84%)
Jan 13, 2021	5.937	5.946	5.718	5.741	12,222,162	-0.19(-3.14%)
Jan 12, 2021	6.077	6.095	5.918	5.928	11,941,924	-0.07(-1.24%)
Jan 11, 2021	5.900	6.012	5.825	6.002	12,851,536	-0.08(-1.38%)
Jan 08, 2021	6.431	6.459	6.051	6.086	11,857,131	-0.26(-4.11%)
Jan 07, 2021	6.329	6.429	6.249	6.347	15,477,648	+0.10(+1.64%)
Jan 06, 2021	6.254	6.356	6.096	6.245	17,028,626	+0.06(+0.90%)
Jan 05, 2021	5.872	6.226	5.844	6.189	24,809,510	+0.43(+7.44%)

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.