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 (%)
May 29, 2020	4.008	4.073	3.915	4.036	6,474,734	-0.04(-0.92%)
May 28, 2020	4.176	4.213	4.054	4.073	4,832,159	-0.12(-2.89%)
May 27, 2020	4.110	4.213	3.952	4.194	7,865,053	+0.13(+3.21%)
May 26, 2020	4.110	4.138	4.026	4.064	5,622,979	+0.10(+2.59%)
May 22, 2020	3.887	3.987	3.835	3.961	4,557,109	-0.03(-0.70%)
May 21, 2020	4.054	4.110	3.868	3.989	5,153,869	-0.03(-0.70%)
May 20, 2020	3.877	4.017	3.821	4.017	6,627,667	+0.28(+7.48%)
May 19, 2020	4.008	4.073	3.714	3.737	14,476,664	-0.40(-9.68%)
May 18, 2020	3.644	4.166	3.635	4.138	8,671,703	+0.68(+19.68%)
May 15, 2020	3.290	3.467	3.253	3.458	4,720,300	+0.20(+6.00%)
May 14, 2020	3.169	3.355	2.964	3.262	7,746,828	+0.00(+0.00%)
May 13, 2020	3.495	3.523	3.243	3.262	6,955,646	-0.26(-7.41%)
May 12, 2020	3.449	3.626	3.449	3.523	12,005,339	+0.10(+3.00%)
May 11, 2020	3.560	3.578	3.383	3.421	7,482,522	-0.18(-4.92%)
May 08, 2020	3.635	3.677	3.551	3.598	6,117,131	+0.05(+1.31%)
May 07, 2020	3.449	3.570	3.398	3.551	14,945,274	+0.23(+7.02%)
May 06, 2020	3.402	3.542	3.281	3.318	10,460,663	-0.08(-2.47%)
May 05, 2020	3.327	3.504	3.234	3.402	14,285,502	+0.26(+8.31%)
May 04, 2020	3.010	3.267	2.964	3.141	9,243,329	+0.03(+0.90%)

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.