Cenovus Energy Inc (NY: CVE )

19.98 +0.14 (+0.71%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 6.571 6.736 6.380 6.726 13,537,416 -0.08(-1.21%)
Feb 27, 2020 6.946 7.073 6.631 6.809 9,474,073 -0.41(-5.69%)
Feb 26, 2020 7.575 7.621 7.210 7.219 4,223,805 -0.30(-4.00%)
Feb 25, 2020 7.803 7.803 7.461 7.521 4,038,199 -0.23(-2.94%)
Feb 24, 2020 7.904 7.904 7.730 7.749 3,906,362 -0.50(-6.08%)
Feb 21, 2020 8.296 8.365 8.169 8.251 3,298,837 -0.14(-1.63%)
Feb 20, 2020 8.278 8.456 8.278 8.388 5,645,556 +0.11(+1.32%)
Feb 19, 2020 8.196 8.319 8.109 8.278 3,697,451 +0.16(+1.91%)
Feb 18, 2020 8.050 8.191 7.968 8.123 3,468,277 -0.01(-0.11%)
Feb 14, 2020 8.269 8.324 8.041 8.132 3,440,178 -0.06(-0.78%)
Feb 13, 2020 8.269 8.351 8.169 8.196 3,533,190 -0.14(-1.64%)
Feb 12, 2020 8.351 8.570 7.772 8.333 11,106,215 +0.10(+1.22%)
Feb 11, 2020 8.315 8.424 8.196 8.232 6,008,278 +0.05(+0.67%)
Feb 10, 2020 8.077 8.196 7.940 8.178 4,480,224 +0.03(+0.34%)
Feb 07, 2020 8.223 8.305 8.059 8.150 3,295,769 -0.20(-2.40%)
Feb 06, 2020 8.315 8.488 8.123 8.351 3,160,105 +0.01(+0.11%)
Feb 05, 2020 8.141 8.515 8.141 8.342 6,166,027 +0.39(+4.94%)
Feb 04, 2020 8.059 8.132 7.949 7.949 3,941,518 +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.