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 (%)
Jan 31, 2017	11.71	11.73	11.50	11.62	1,780,198	+0.01(+0.07%)
Jan 30, 2017	11.72	11.79	11.53	11.61	2,137,485	-0.18(-1.52%)
Jan 27, 2017	12.02	12.11	11.78	11.79	1,934,636	-0.31(-2.54%)
Jan 26, 2017	12.37	12.37	12.04	12.10	1,128,220	-0.14(-1.18%)
Jan 25, 2017	12.11	12.35	12.11	12.25	1,946,632	+0.14(+1.13%)
Jan 24, 2017	11.95	12.18	11.93	12.11	3,274,396	+0.09(+0.78%)
Jan 23, 2017	12.09	12.21	11.93	12.02	2,562,797	-0.44(-3.56%)
Jan 20, 2017	12.48	12.58	12.36	12.46	2,122,419	+0.10(+0.83%)
Jan 19, 2017	12.43	12.45	12.29	12.36	1,512,597	-0.04(-0.34%)
Jan 18, 2017	12.60	12.68	12.33	12.40	2,895,568	-0.39(-3.07%)
Jan 17, 2017	12.76	12.88	12.62	12.79	3,393,312	+0.21(+1.70%)
Jan 13, 2017		12.58	12.58	12.58	0	+0.03(+0.20%)
Jan 12, 2017	12.94	12.97	12.54	12.55	1,949,404	-0.19(-1.47%)
Jan 11, 2017	12.69	12.83	12.49	12.74	3,226,861	+0.14(+1.08%)
Jan 10, 2017	12.77	12.88	12.56	12.60	2,180,351	-0.16(-1.27%)
Jan 09, 2017	12.91	12.92	12.74	12.77	2,459,668	-0.28(-2.16%)
Jan 06, 2017	13.06	13.10	12.89	13.05	1,658,238	+0.00(+0.00%)
Jan 05, 2017	13.08	13.16	12.99	13.05	1,726,590	+0.05(+0.39%)
Jan 04, 2017	13.07	13.12	12.91	13.00	1,712,055	+0.01(+0.07%)

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.