Indicators

Cenovus Energy Inc (NY: CVE )

20.66 -0.04 (-0.19%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	6.776	7.009	6.617	6.906	12,409,684	-0.04(-0.54%)
Feb 25, 2021	7.149	7.195	6.869	6.944	13,661,319	-0.15(-2.10%)
Feb 24, 2021	6.823	7.167	6.767	7.093	13,400,606	+0.27(+3.96%)
Feb 23, 2021	6.692	6.850	6.459	6.823	11,913,884	+0.12(+1.81%)
Feb 22, 2021	6.459	6.878	6.440	6.701	14,221,549	+0.27(+4.20%)
Feb 19, 2021	6.375	6.480	6.338	6.431	5,493,337	+0.11(+1.77%)
Feb 18, 2021	6.431	6.496	6.319	6.319	6,312,701	-0.15(-2.31%)
Feb 17, 2021	6.459	6.534	6.235	6.468	8,717,912	+0.00(+0.00%)
Feb 16, 2021	6.468	6.534	6.329	6.468	18,185,490	+0.18(+2.81%)
Feb 12, 2021	6.049	6.291	6.026	6.291	7,694,319	+0.18(+2.90%)
Feb 11, 2021	6.245	6.422	6.082	6.114	8,624,482	-0.11(-1.80%)
Feb 10, 2021	5.853	6.235	5.807	6.226	13,468,015	+0.44(+7.57%)
Feb 09, 2021	5.918	5.946	5.657	5.788	14,946,364	-0.23(-3.87%)
Feb 08, 2021	6.021	6.068	5.909	6.021	15,335,813	+0.10(+1.73%)
Feb 05, 2021	5.993	5.993	5.811	5.918	12,160,123	+0.04(+0.63%)
Feb 04, 2021	6.105	6.105	5.788	5.881	12,738,926	-0.13(-2.17%)
Feb 03, 2021	5.825	6.077	5.788	6.012	11,538,737	+0.24(+4.20%)
Feb 02, 2021	6.002	6.012	5.751	5.769	9,449,619	-0.03(-0.48%)

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.