Cenovus Energy Inc (NY: CVE )

17.22 +0.60 (+3.61%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 6.659 6.826 6.465 6.816 13,358,817 -0.08(-1.21%)
Feb 27, 2020 7.038 7.168 6.719 6.900 9,349,082 -0.42(-5.69%)
Feb 26, 2020 7.677 7.723 7.307 7.316 4,168,080 -0.31(-4.00%)
Feb 25, 2020 7.908 7.908 7.561 7.621 3,984,923 -0.23(-2.94%)
Feb 24, 2020 8.010 8.010 7.834 7.852 3,854,825 -0.51(-6.08%)
Feb 21, 2020 8.407 8.477 8.278 8.361 3,255,315 -0.14(-1.63%)
Feb 20, 2020 8.389 8.569 8.389 8.500 5,571,074 +0.11(+1.32%)
Feb 19, 2020 8.305 8.430 8.218 8.389 3,648,670 +0.16(+1.91%)
Feb 18, 2020 8.158 8.301 8.074 8.232 3,422,520 -0.01(-0.11%)
Feb 14, 2020 8.379 8.435 8.148 8.241 3,394,792 -0.06(-0.78%)
Feb 13, 2020 8.379 8.463 8.278 8.305 3,486,577 -0.14(-1.64%)
Feb 12, 2020 8.463 8.685 7.875 8.444 10,959,691 +0.10(+1.22%)
Feb 11, 2020 8.426 8.537 8.305 8.342 5,929,011 +0.06(+0.67%)
Feb 10, 2020 8.185 8.305 8.047 8.287 4,421,117 +0.03(+0.34%)
Feb 07, 2020 8.333 8.416 8.167 8.259 3,252,288 -0.20(-2.40%)
Feb 06, 2020 8.426 8.601 8.232 8.463 3,118,414 +0.01(+0.11%)
Feb 05, 2020 8.250 8.629 8.250 8.453 6,084,678 +0.40(+4.94%)
Feb 04, 2020 8.167 8.241 8.056 8.056 3,889,518 +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.