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 (%)
Jul 29, 2016	11.99	12.16	11.88	12.11	3,683,479	+0.14(+1.13%)
Jul 28, 2016	11.58	12.09	11.45	11.98	3,823,803	+0.75(+6.72%)
Jul 27, 2016	11.63	11.71	11.11	11.22	2,547,303	-0.37(-3.21%)
Jul 26, 2016	11.44	11.61	11.39	11.60	1,682,276	+0.10(+0.88%)
Jul 25, 2016	11.83	11.85	11.42	11.50	2,658,735	-0.50(-4.17%)
Jul 22, 2016	12.02	12.05	11.80	12.00	2,533,147	+0.02(+0.14%)
Jul 21, 2016	12.04	12.30	11.95	11.98	3,162,598	-0.13(-1.05%)
Jul 20, 2016	12.03	12.14	11.86	12.11	2,821,175	-0.03(-0.21%)
Jul 19, 2016	12.07	12.24	12.00	12.13	3,747,317	+0.01(+0.07%)
Jul 18, 2016	11.92	12.15	11.81	12.12	1,771,622	+0.11(+0.92%)
Jul 15, 2016	12.19	12.19	11.84	12.01	1,530,127	-0.07(-0.56%)
Jul 14, 2016	12.08	12.14	11.94	12.08	2,174,422	+0.21(+1.78%)
Jul 13, 2016	12.22	12.27	11.76	11.87	2,839,188	-0.30(-2.44%)
Jul 12, 2016	11.95	12.22	11.83	12.16	2,543,058	+0.57(+4.89%)
Jul 11, 2016	11.79	11.87	11.56	11.60	3,185,394	-0.14(-1.23%)
Jul 08, 2016	11.39	11.84	11.26	11.74	3,271,494	+0.48(+4.29%)
Jul 07, 2016	11.79	11.84	11.21	11.26	1,626,332	-0.33(-2.85%)
Jul 06, 2016	11.56	11.66	11.44	11.59	1,378,183	-0.04(-0.36%)
Jul 05, 2016	11.71	11.85	11.50	11.63	1,347,791	-0.27(-2.28%)

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.