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, 2022	18.55	18.59	17.94	18.07	14,283,682	-0.09(-0.47%)
Jul 28, 2022	17.98	18.15	17.07	18.15	19,751,282	+0.69(+3.96%)
Jul 27, 2022	16.72	17.58	16.65	17.46	15,246,526	+0.88(+5.31%)
Jul 26, 2022	16.95	17.11	16.45	16.58	9,230,589	-0.17(-1.02%)
Jul 25, 2022	16.28	16.94	16.11	16.75	9,142,982	+0.76(+4.74%)
Jul 22, 2022	16.53	16.68	15.95	16.00	7,118,679	-0.42(-2.54%)
Jul 21, 2022	16.25	16.42	15.80	16.41	8,934,899	-0.40(-2.37%)
Jul 20, 2022	16.47	16.86	16.30	16.81	6,507,288	+0.16(+0.97%)
Jul 19, 2022	15.92	16.69	15.91	16.65	9,503,440	+0.72(+4.52%)
Jul 18, 2022	15.93	16.39	15.85	15.93	12,777,400	+0.49(+3.19%)
Jul 15, 2022	15.37	15.57	15.11	15.44	7,575,365	+0.43(+2.84%)
Jul 14, 2022	14.95	15.10	14.40	15.01	16,343,379	-0.57(-3.65%)
Jul 13, 2022	15.61	15.93	15.44	15.58	10,984,654	-0.24(-1.50%)
Jul 12, 2022	15.95	16.19	15.62	15.82	9,887,670	-0.74(-4.46%)
Jul 11, 2022	16.84	16.97	16.27	16.55	10,276,448	-0.51(-3.00%)
Jul 08, 2022	17.46	17.51	16.80	17.07	8,071,865	-0.09(-0.50%)
Jul 07, 2022	16.88	17.30	16.82	17.15	12,807,040	+0.88(+5.41%)
Jul 06, 2022	16.46	16.97	15.50	16.27	13,364,486	-0.44(-2.61%)
Jul 05, 2022	17.37	17.37	16.02	16.71	13,038,742	-1.24(-6.91%)

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.