Cenovus Energy Inc (NY: CVE )

16.62 -0.09 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 6.657 6.824 6.463 6.815 13,362,561 -0.08(-1.21%)
Feb 27, 2020 7.036 7.166 6.717 6.898 9,351,702 -0.42(-5.69%)
Feb 26, 2020 7.674 7.721 7.305 7.314 4,169,249 -0.31(-4.00%)
Feb 25, 2020 7.906 7.906 7.559 7.619 3,986,040 -0.23(-2.94%)
Feb 24, 2020 8.007 8.007 7.832 7.850 3,855,905 -0.51(-6.08%)
Feb 21, 2020 8.405 8.474 8.275 8.359 3,256,228 -0.14(-1.63%)
Feb 20, 2020 8.386 8.567 8.386 8.497 5,572,636 +0.11(+1.32%)
Feb 19, 2020 8.303 8.428 8.215 8.386 3,649,693 +0.16(+1.91%)
Feb 18, 2020 8.155 8.299 8.072 8.229 3,423,480 -0.01(-0.11%)
Feb 14, 2020 8.377 8.433 8.146 8.238 3,395,743 -0.06(-0.78%)
Feb 13, 2020 8.377 8.460 8.275 8.303 3,487,554 -0.14(-1.64%)
Feb 12, 2020 8.460 8.682 7.873 8.442 10,962,763 +0.10(+1.22%)
Feb 11, 2020 8.423 8.534 8.303 8.340 5,930,673 +0.06(+0.67%)
Feb 10, 2020 8.183 8.303 8.044 8.285 4,422,356 +0.03(+0.34%)
Feb 07, 2020 8.331 8.414 8.164 8.257 3,253,199 -0.20(-2.40%)
Feb 06, 2020 8.423 8.599 8.229 8.460 3,119,288 +0.01(+0.11%)
Feb 05, 2020 8.248 8.627 8.248 8.451 6,086,384 +0.40(+4.94%)
Feb 04, 2020 8.164 8.238 8.054 8.054 3,890,608 +0.07(+0.93%)
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.