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 31, 2017	7.298	7.410	7.143	7.247	6,567,019	-0.09(-1.18%)
Jul 28, 2017	7.505	7.522	7.272	7.333	12,166,829	-0.16(-2.07%)
Jul 27, 2017	7.178	7.634	7.057	7.488	13,770,454	+0.62(+9.03%)
Jul 26, 2017	6.919	7.066	6.824	6.867	8,393,395	+0.03(+0.38%)
Jul 25, 2017	6.514	6.906	6.506	6.842	9,751,274	+0.40(+6.29%)
Jul 24, 2017	6.497	6.514	6.394	6.437	4,037,536	+0.02(+0.27%)
Jul 21, 2017	6.540	6.600	6.394	6.419	5,082,901	-0.14(-2.10%)
Jul 20, 2017	6.678	6.754	6.523	6.557	5,835,106	-0.06(-0.91%)
Jul 19, 2017	6.419	6.626	6.359	6.618	5,889,591	+0.17(+2.67%)
Jul 18, 2017	6.462	6.480	6.359	6.445	5,665,490	+0.06(+0.94%)
Jul 17, 2017	6.316	6.415	6.299	6.385	4,030,523	+0.08(+1.23%)
Jul 14, 2017	6.333	6.394	6.273	6.307	2,759,121	+0.00(+0.00%)
Jul 13, 2017	6.238	6.342	6.213	6.307	4,510,595	+0.08(+1.24%)
Jul 12, 2017	6.238	6.333	6.122	6.230	5,901,357	+0.08(+1.26%)
Jul 11, 2017	6.049	6.187	5.945	6.152	4,186,907	+0.07(+1.13%)
Jul 10, 2017	6.014	6.118	5.958	6.083	4,355,049	+0.05(+0.86%)
Jul 07, 2017	6.040	6.092	5.945	6.032	9,163,383	-0.07(-1.13%)
Jul 06, 2017	6.126	6.230	6.019	6.101	6,139,251	+0.03(+0.57%)
Jul 05, 2017	6.359	6.359	6.006	6.066	5,741,452	-0.43(-6.63%)

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.