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 (%)
Feb 28, 2019	8.119	8.191	7.995	8.164	2,767,981	+0.01(+0.11%)
Feb 27, 2019	8.298	8.307	8.128	8.155	3,885,787	-0.04(-0.54%)
Feb 26, 2019	8.012	8.240	7.959	8.200	4,880,845	+0.24(+3.02%)
Feb 25, 2019	7.914	8.021	7.834	7.959	4,967,490	+0.04(+0.45%)
Feb 22, 2019	7.843	7.932	7.758	7.923	2,890,617	+0.16(+2.07%)
Feb 21, 2019	7.834	7.901	7.674	7.763	3,257,381	-0.13(-1.69%)
Feb 20, 2019	7.816	7.923	7.781	7.897	3,941,451	+0.07(+0.91%)
Feb 19, 2019	7.718	7.865	7.683	7.825	4,781,346	+0.08(+1.04%)
Feb 15, 2019	7.585	7.754	7.567	7.745	5,022,088	+0.29(+3.95%)
Feb 14, 2019	7.382	7.654	7.382	7.451	7,742,265	+0.02(+0.24%)
Feb 13, 2019	6.907	7.531	6.836	7.433	13,542,135	+0.42(+5.97%)
Feb 12, 2019	6.898	7.023	6.827	7.014	4,744,547	+0.29(+4.24%)
Feb 11, 2019	6.578	6.774	6.444	6.729	4,979,949	+0.05(+0.80%)
Feb 08, 2019	6.774	6.774	6.586	6.676	6,375,224	-0.09(-1.32%)
Feb 07, 2019	6.916	6.916	6.711	6.765	6,797,164	-0.22(-3.19%)
Feb 06, 2019	6.916	7.050	6.836	6.987	3,138,533	+0.05(+0.77%)
Feb 05, 2019	6.845	7.023	6.845	6.934	3,752,240	+0.06(+0.91%)
Feb 04, 2019	6.818	6.916	6.783	6.872	3,633,939	+0.01(+0.13%)

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.