Indicators

Cenovus Energy Inc (NY: CVE )

20.49 -0.08 (-0.39%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	6.734	6.751	6.333	6.359	3,317,824	-0.30(-4.58%)
Feb 27, 2018	6.647	6.795	6.586	6.664	5,235,614	-0.03(-0.52%)
Feb 26, 2018	6.638	6.734	6.542	6.699	3,990,388	+0.08(+1.18%)
Feb 23, 2018	6.420	6.630	6.390	6.621	4,647,511	+0.23(+3.54%)
Feb 22, 2018			6.377	6.394	4,036,669	+0.00(+0.00%)
Feb 21, 2018	6.447	6.534	6.386	6.394	4,479,000	-0.07(-1.08%)
Feb 20, 2018	6.595	6.638	6.420	6.464	5,933,431	-0.09(-1.33%)
Feb 16, 2018		6.551	6.551	6.551	0	+0.02(+0.27%)
Feb 15, 2018	7.161	7.187	6.359	6.534	9,717,035	-0.36(-5.18%)
Feb 14, 2018	6.429	6.934	6.359	6.891	9,363,014	+0.34(+5.19%)
Feb 13, 2018	6.664	6.686	6.542	6.551	5,851,478	-0.17(-2.46%)
Feb 12, 2018	6.638	6.799	6.434	6.717	7,458,704	+0.23(+3.49%)
Feb 09, 2018	6.839	6.856	6.229	6.490	10,932,792	-0.30(-4.36%)
Feb 08, 2018	7.213	7.457	6.786	6.786	7,437,216	-0.45(-6.26%)
Feb 07, 2018	7.431	7.448	7.091	7.239	7,696,481	-0.19(-2.58%)
Feb 06, 2018	7.213	7.518	7.109	7.431	5,644,668	+0.01(+0.12%)
Feb 05, 2018	7.614	7.771	7.396	7.422	4,513,261	-0.34(-4.38%)
Feb 02, 2018	8.006	8.023	7.727	7.762	3,600,041	-0.47(-5.71%)

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.