Indicators

Cenovus Energy Inc (NY: CVE )

20.85 +0.19 (+0.92%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	8.859	8.992	8.780	8.886	2,533,130	-0.02(-0.20%)
Sep 27, 2018	8.399	8.904	8.346	8.904	6,454,621	+0.71(+8.65%)
Sep 26, 2018	8.328	8.399	8.151	8.195	4,248,738	-0.11(-1.28%)
Sep 25, 2018	8.638	8.638	8.297	8.301	2,757,622	-0.23(-2.70%)
Sep 24, 2018	8.416	8.611	8.372	8.532	2,879,295	+0.25(+2.99%)
Sep 21, 2018	8.186	8.346	8.142	8.284	3,024,135	+0.13(+1.63%)
Sep 20, 2018	8.222	8.292	8.097	8.151	4,729,787	-0.02(-0.22%)
Sep 19, 2018	7.973	8.257	7.911	8.168	7,134,856	+0.23(+2.90%)
Sep 18, 2018	7.841	8.000	7.783	7.938	4,212,138	+0.19(+2.40%)
Sep 17, 2018	7.885	7.929	7.699	7.752	2,516,672	-0.10(-1.24%)
Sep 14, 2018	7.920	7.978	7.818	7.849	1,881,844	-0.09(-1.12%)
Sep 13, 2018	8.018	8.071	7.805	7.938	5,230,456	-0.11(-1.32%)
Sep 12, 2018	8.027	8.124	7.947	8.044	3,925,490	+0.11(+1.33%)
Sep 11, 2018	7.965	7.983	7.754	7.939	4,924,335	+0.01(+0.11%)
Sep 10, 2018	8.018	8.388	7.912	7.930	8,538,334	+0.11(+1.35%)
Sep 07, 2018	7.516	7.850	7.269	7.824	7,250,586	+0.04(+0.45%)
Sep 06, 2018	7.895	8.018	7.736	7.789	2,648,479	-0.12(-1.56%)
Sep 05, 2018	7.877	7.934	7.674	7.912	2,423,234	-0.02(-0.22%)

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.