Indicators

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

Month:

Year:

Range:

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.