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 (%)
Feb 29, 2016	9.359	9.645	9.359	9.603	3,497,851	+0.34(+3.63%)
Feb 26, 2016	9.081	9.535	9.073	9.266	2,744,813	+0.41(+4.65%)
Feb 25, 2016	8.913	9.023	8.644	8.854	1,985,739	-0.07(-0.75%)
Feb 24, 2016	8.552	8.997	8.426	8.922	4,073,135	+0.08(+0.86%)
Feb 23, 2016	9.039	9.208	8.821	8.846	2,305,634	-0.35(-3.84%)
Feb 22, 2016	9.098	9.342	9.065	9.199	2,552,421	+0.33(+3.70%)
Feb 19, 2016	8.896	8.938	8.728	8.871	3,248,196	-0.27(-2.94%)
Feb 18, 2016	9.342	9.359	9.056	9.140	3,760,225	-0.08(-0.91%)
Feb 17, 2016	8.997	9.258	8.838	9.224	4,055,201	+0.42(+4.78%)
Feb 16, 2016	8.930	9.006	8.703	8.804	2,964,517	+0.00(+0.00%)
Feb 12, 2016	8.585	8.804	8.804	8.804	2,977,505	+0.39(+4.60%)
Feb 11, 2016	7.761	8.770	7.652	8.417	6,764,443	+0.24(+2.98%)
Feb 10, 2016	8.913	8.922	8.152	8.173	9,476,093	-0.76(-8.47%)
Feb 09, 2016	9.258	9.376	8.930	8.930	4,003,015	-0.50(-5.26%)
Feb 08, 2016	9.695	9.847	9.426	9.426	3,809,729	-0.48(-4.84%)
Feb 05, 2016	9.998	10.12	9.855	9.905	6,433,868	-0.21(-2.08%)
Feb 04, 2016	10.36	10.46	9.998	10.12	4,575,154	-0.01(-0.08%)
Feb 03, 2016	9.737	10.15	9.376	10.12	3,593,267	+0.62(+6.55%)
Feb 02, 2016	9.746	9.788	9.451	9.502	2,615,445	-0.54(-5.36%)

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.