Indicators

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

Month:

Year:

Range:

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.