Indicators

Cenovus Energy Inc (NY: CVE )

21.46 +0.18 (+0.85%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	8.160	8.169	8.024	8.060	920,117	-0.17(-2.09%)
Nov 27, 2019	8.241	8.259	8.051	8.232	1,966,086	-0.05(-0.55%)
Nov 26, 2019	8.259	8.314	8.151	8.277	3,878,985	+0.04(+0.44%)
Nov 25, 2019	8.141	8.287	8.051	8.241	3,431,909	+0.11(+1.34%)
Nov 22, 2019	8.223	8.277	8.064	8.132	1,887,884	-0.08(-0.99%)
Nov 21, 2019	8.114	8.277	8.078	8.214	2,939,187	+0.14(+1.68%)
Nov 20, 2019	8.051	8.287	7.960	8.078	3,148,276	+0.02(+0.22%)
Nov 19, 2019	8.259	8.268	8.005	8.060	3,630,563	-0.24(-2.84%)
Nov 18, 2019	8.377	8.377	8.241	8.296	1,902,199	-0.11(-1.29%)
Nov 15, 2019	8.277	8.486	8.250	8.404	1,829,646	+0.21(+2.54%)
Nov 14, 2019	8.413	8.454	8.187	8.196	2,215,294	-0.19(-2.27%)
Nov 13, 2019	8.314	8.404	8.259	8.386	1,831,027	+0.01(+0.11%)
Nov 12, 2019	8.495	8.613	8.350	8.377	1,872,981	-0.11(-1.28%)
Nov 11, 2019	8.178	8.495	8.178	8.486	3,770,152	+0.17(+2.07%)
Nov 08, 2019	8.287	8.359	8.132	8.314	2,565,012	-0.03(-0.33%)
Nov 07, 2019	8.114	8.468	8.105	8.341	4,142,928	+0.34(+4.31%)
Nov 06, 2019	8.151	8.196	7.960	7.996	4,663,186	-0.22(-2.65%)
Nov 05, 2019	8.078	8.314	8.078	8.214	3,482,613	+0.15(+1.91%)
Nov 04, 2019	8.015	8.223	7.987	8.060	3,706,608	+0.15(+1.95%)

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.