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	12.12	3,682,100	+0.14(+1.13%)
Jul 28, 2016	11.58	12.09	11.46	11.98	3,822,372	+0.75(+6.72%)
Jul 27, 2016	11.64	11.71	11.11	11.23	2,546,349	-0.37(-3.21%)
Jul 26, 2016	11.44	11.62	11.39	11.60	1,681,646	+0.10(+0.88%)
Jul 25, 2016	11.84	11.86	11.42	11.50	2,657,740	-0.50(-4.17%)
Jul 22, 2016	12.03	12.06	11.80	12.00	2,532,198	+0.02(+0.14%)
Jul 21, 2016	12.04	12.30	11.96	11.98	3,161,414	-0.13(-1.05%)
Jul 20, 2016	12.03	12.14	11.86	12.11	2,820,119	-0.03(-0.21%)
Jul 19, 2016	12.08	12.25	12.01	12.14	3,745,914	+0.01(+0.07%)
Jul 18, 2016	11.92	12.15	11.81	12.13	1,770,959	+0.11(+0.92%)
Jul 15, 2016	12.19	12.19	11.85	12.02	1,529,555	-0.07(-0.56%)
Jul 14, 2016	12.08	12.14	11.94	12.08	2,173,608	+0.21(+1.78%)
Jul 13, 2016	12.22	12.27	11.76	11.87	2,838,126	-0.30(-2.44%)
Jul 12, 2016	11.96	12.22	11.84	12.17	2,542,106	+0.57(+4.89%)
Jul 11, 2016	11.80	11.87	11.57	11.60	3,184,202	-0.14(-1.23%)
Jul 08, 2016	11.39	11.85	11.26	11.75	3,270,269	+0.48(+4.29%)
Jul 07, 2016	11.80	11.85	11.21	11.26	1,625,723	-0.33(-2.85%)
Jul 06, 2016	11.57	11.66	11.44	11.59	1,377,667	-0.04(-0.36%)
Jul 05, 2016	11.71	11.86	11.50	11.64	1,347,287	-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.