Cenovus Energy Inc (NY: CVE )

16.62 -0.09 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 17.81 18.14 17.29 18.04 9,776,614 -0.34(-1.86%)
Jun 29, 2022 19.53 19.71 18.28 18.38 7,215,919 -0.90(-4.68%)
Jun 28, 2022 19.38 19.49 18.81 19.28 10,398,314 +0.69(+3.73%)
Jun 27, 2022 18.17 18.73 17.90 18.59 7,946,413 +0.72(+4.04%)
Jun 24, 2022 17.32 18.22 17.14 17.87 12,816,927 +0.98(+5.79%)
Jun 23, 2022 18.49 18.59 16.81 16.89 19,582,490 -1.53(-8.29%)
Jun 22, 2022 17.62 18.67 17.47 18.42 13,185,978 -0.65(-3.38%)
Jun 21, 2022 18.81 19.25 18.68 19.06 11,787,131 +1.01(+5.57%)
Jun 17, 2022 18.64 19.04 17.28 18.06 19,542,744 -0.99(-5.18%)
Jun 16, 2022 19.60 19.81 18.98 19.04 14,847,092 -1.34(-6.56%)
Jun 15, 2022 20.92 21.03 20.02 20.38 9,891,192 -0.66(-3.16%)
Jun 14, 2022 21.72 21.92 20.75 21.05 9,953,486 -0.25(-1.15%)
Jun 13, 2022 21.39 21.75 20.74 21.29 13,795,095 -0.95(-4.29%)
Jun 10, 2022 22.55 22.68 21.91 22.25 7,621,937 -0.59(-2.57%)
Jun 09, 2022 22.98 23.21 22.76 22.83 5,978,879 -0.36(-1.55%)
Jun 08, 2022 23.48 23.55 22.99 23.19 8,358,374 -0.17(-0.73%)
Jun 07, 2022 22.45 23.50 22.41 23.36 11,145,540 +0.78(+3.48%)
Jun 06, 2022 22.98 23.08 22.45 22.58 8,929,383 -0.10(-0.46%)
Jun 03, 2022 22.55 22.82 22.47 22.68 7,461,085 +0.12(+0.54%)
Jun 02, 2022 22.33 22.79 22.22 22.56 9,210,838 +0.01(+0.04%)
Jun 01, 2022 22.12 22.68 21.88 22.55 9,347,020 +0.64(+2.93%)
May 31, 2022 22.30 22.61 21.76 21.91 15,972,283 +0.47(+2.21%)
May 27, 2022 20.85 21.47 20.76 21.43 6,513,604 +0.59(+2.81%)
May 26, 2022 20.91 20.98 20.71 20.85 7,576,736 +0.13(+0.64%)
May 25, 2022 20.57 20.82 20.49 20.71 7,413,490 +0.23(+1.11%)
May 24, 2022 20.49 20.64 20.08 20.49 8,124,549 -0.21(-1.01%)
May 23, 2022 20.40 20.93 20.32 20.70 9,468,120 +0.50(+2.48%)
May 20, 2022 20.17 20.54 19.75 20.19 8,751,613 +0.23(+1.14%)
May 19, 2022 19.19 20.12 19.17 19.97 10,338,199 +0.36(+1.83%)
May 18, 2022 20.06 20.09 19.43 19.61 10,088,411 -0.30(-1.52%)
May 17, 2022 19.82 19.97 19.61 19.91 7,727,678 +0.41(+2.08%)
May 16, 2022 19.11 19.66 19.11 19.50 10,656,085 +0.47(+2.48%)
May 13, 2022 18.44 19.18 18.44 19.03 13,200,879 +0.96(+5.34%)
May 12, 2022 18.07 18.21 17.41 18.07 17,322,466 -0.22(-1.19%)
May 11, 2022 18.25 18.91 18.13 18.28 12,857,421 +0.36(+2.00%)
May 10, 2022 17.95 18.27 17.28 17.93 18,441,724 +0.24(+1.34%)
May 09, 2022 18.67 18.77 17.49 17.69 22,056,242 -1.60(-8.28%)
May 06, 2022 19.25 19.35 18.70 19.29 11,423,886 +0.23(+1.19%)
May 05, 2022 19.17 19.33 18.46 19.06 13,444,972 -0.01(-0.05%)
May 04, 2022 18.62 19.09 18.42 19.07 13,980,058 +0.78(+4.29%)
May 03, 2022 17.38 18.34 17.38 18.28 12,396,348 +0.85(+4.88%)
May 02, 2022 17.21 17.47 16.88 17.43 10,603,333 -0.04(-0.22%)
Apr 29, 2022 18.34 18.57 17.34 17.47 15,568,632 -0.88(-4.79%)
Apr 28, 2022 17.24 18.51 17.12 18.35 16,995,068 +1.18(+6.88%)
Apr 27, 2022 16.17 17.22 15.61 17.17 21,212,116 +1.60(+10.26%)
Apr 26, 2022 15.68 16.03 15.42 15.57 11,423,360 +0.02(+0.12%)
Apr 25, 2022 15.38 15.72 14.98 15.55 15,255,859 -0.77(-4.69%)
Apr 22, 2022 16.31 16.55 16.08 16.32 14,841,089 -0.15(-0.92%)
Apr 21, 2022 17.38 17.43 16.35 16.47 10,570,358 -0.78(-4.55%)
Apr 20, 2022 17.11 17.38 16.90 17.25 7,697,869 +0.28(+1.67%)
Apr 19, 2022 16.96 17.34 16.77 16.97 7,035,425 -0.16(-0.94%)
Apr 18, 2022 16.70 17.32 16.70 17.13 9,539,821 +0.61(+3.72%)
Apr 14, 2022 16.51 16.75 16.28 16.52 6,348,532 -0.03(-0.17%)
Apr 13, 2022 16.42 16.65 16.26 16.55 10,964,646 +0.41(+2.52%)
Apr 12, 2022 16.00 16.46 15.95 16.14 12,488,391 +0.57(+3.64%)
Apr 11, 2022 16.31 16.32 15.56 15.57 12,268,356 -1.03(-6.21%)
Apr 08, 2022 15.90 16.70 15.87 16.60 13,301,878 +0.73(+4.59%)
Apr 07, 2022 15.69 15.90 15.35 15.87 14,212,187 +0.32(+2.07%)
Apr 06, 2022 16.33 16.48 15.34 15.55 11,637,388 -0.60(-3.69%)
Apr 05, 2022 16.47 16.81 16.14 16.15 14,273,336 -0.22(-1.33%)
Apr 04, 2022 16.26 16.42 16.03 16.37 8,276,410 +0.35(+2.18%)
Apr 01, 2022 15.76 16.29 15.70 16.02 6,865,814 +0.25(+1.56%)
Mar 31, 2022 15.60 15.98 15.55 15.77 12,147,412 +0.00(+0.00%)
Mar 30, 2022 16.00 16.27 15.73 15.77 9,419,403 -0.04(-0.24%)
Mar 29, 2022 15.04 15.85 14.89 15.81 12,358,894 +0.35(+2.26%)
Mar 28, 2022 15.37 15.51 15.10 15.46 12,006,194 -0.43(-2.74%)
Mar 25, 2022 15.15 15.91 15.05 15.89 19,375,296 +0.70(+4.60%)
Mar 24, 2022 15.34 15.38 15.07 15.19 13,130,236 -0.09(-0.62%)
Mar 23, 2022 15.46 15.47 15.18 15.29 20,613,010 +0.18(+1.19%)
Mar 22, 2022 15.14 15.21 14.94 15.11 14,343,264 -0.06(-0.37%)
Mar 21, 2022 14.82 15.20 14.68 15.16 12,081,048 +0.67(+4.63%)
Mar 18, 2022 14.57 14.61 14.43 14.49 9,800,379 -0.12(-0.84%)
Mar 17, 2022 14.55 14.74 14.36 14.62 14,924,243 +0.53(+3.76%)
Mar 16, 2022 14.42 14.42 13.81 14.09 10,029,935 -0.05(-0.33%)
Mar 15, 2022 13.56 14.19 13.41 14.13 14,381,830 -0.09(-0.60%)
Mar 14, 2022 14.90 14.94 14.01 14.22 19,126,260 -1.03(-6.76%)
Mar 11, 2022 15.00 15.49 15.00 15.25 16,792,546 +0.16(+1.06%)
Mar 10, 2022 15.13 15.31 14.93 15.09 14,976,836 +0.10(+0.69%)
Mar 09, 2022 15.25 15.39 14.68 14.99 20,263,514 -0.68(-4.35%)
Mar 08, 2022 15.79 15.84 15.01 15.67 24,935,370 +0.20(+1.28%)
Mar 07, 2022 15.45 15.92 15.07 15.47 22,552,648 +0.28(+1.87%)
Mar 04, 2022 14.53 15.18 14.39 15.18 18,848,076 +0.63(+4.35%)
Mar 03, 2022 14.88 15.04 14.45 14.55 16,831,554 -0.44(-2.96%)
Mar 02, 2022 15.03 15.04 14.69 14.99 16,789,482 +0.40(+2.72%)
Mar 01, 2022 15.09 15.17 14.54 14.60 23,946,736 -0.25(-1.66%)
Feb 28, 2022 14.50 14.92 14.43 14.84 18,766,654 +0.39(+2.68%)
Feb 25, 2022 14.36 14.47 14.16 14.46 16,369,988 +0.21(+1.46%)
Feb 24, 2022 14.47 14.62 13.88 14.25 19,638,360 -0.07(-0.46%)
Feb 23, 2022 14.58 14.82 14.20 14.31 8,615,993 -0.11(-0.79%)
Feb 22, 2022 14.99 15.03 14.32 14.43 20,712,366 -0.10(-0.72%)
Feb 18, 2022 14.53 0 -0.47(-3.15%)
Feb 17, 2022 14.65 15.13 14.61 15.00 11,714,597 +0.29(+1.99%)
Feb 16, 2022 14.89 15.20 14.59 14.71 11,152,506 +0.02(+0.13%)
Feb 15, 2022 14.52 14.73 14.38 14.69 11,362,742 -0.13(-0.89%)
Feb 14, 2022 14.96 15.29 14.71 14.82 18,765,844 -0.17(-1.13%)
Feb 11, 2022 14.61 15.09 14.57 14.99 13,702,164 +0.51(+3.52%)
Feb 10, 2022 14.12 14.91 14.10 14.48 13,751,934 +0.25(+1.73%)
Feb 09, 2022 13.66 14.30 13.58 14.24 11,071,303 +0.62(+4.58%)
Feb 08, 2022 13.79 13.96 13.29 13.61 29,266,210 -0.99(-6.80%)
Feb 07, 2022 14.56 14.76 14.30 14.61 11,650,711 -0.01(-0.06%)
Feb 04, 2022 14.78 15.14 14.59 14.62 12,498,294 +0.09(+0.59%)
Feb 03, 2022 14.30 14.75 14.53 12,751,553 +0.11(+0.79%)
Feb 02, 2022 14.38 14.51 14.12 14.42 9,346,467 +0.10(+0.73%)
Feb 01, 2022 13.71 14.33 13.64 14.31 10,377,424 +0.56(+4.05%)
Jan 31, 2022 13.67 13.86 13.76 7,707,266 +0.10(+0.76%)
Jan 28, 2022 13.77 13.93 13.38 13.65 9,366,088 -0.05(-0.35%)
Jan 27, 2022 13.95 14.15 13.48 13.70 12,343,962 +0.00(+0.00%)
Jan 26, 2022 14.11 14.20 13.60 13.70 18,878,888 -0.07(-0.48%)
Jan 25, 2022 13.07 13.86 12.82 13.77 12,559,258 +0.61(+4.60%)
Jan 24, 2022 12.74 13.20 12.30 13.16 16,772,303 -0.12(-0.93%)
Jan 21, 2022 13.73 13.76 13.13 13.28 19,237,984 -0.63(-4.55%)
Jan 20, 2022 13.88 14.46 13.83 13.92 7,842,836 -0.14(-1.01%)
Jan 19, 2022 14.25 14.32 13.86 14.06 11,299,247 +0.00(+0.00%)
Jan 18, 2022 14.29 14.51 13.73 14.06 18,446,974 +0.02(+0.13%)
Jan 14, 2022 14.04 0 +0.43(+3.20%)
Jan 13, 2022 13.65 13.77 13.39 13.60 9,505,663 -0.09(-0.62%)
Jan 12, 2022 13.60 13.78 13.52 13.69 14,028,154 +0.26(+1.97%)
Jan 11, 2022 13.09 13.53 12.98 13.43 12,014,678 +0.58(+4.49%)
Jan 10, 2022 12.91 13.04 12.63 12.85 7,862,523 -0.11(-0.87%)
Jan 07, 2022 12.89 12.97 12.71 12.96 8,112,157 +0.14(+1.11%)
Jan 06, 2022 12.67 13.03 12.53 12.82 14,834,749 +0.55(+4.47%)
Jan 05, 2022 12.22 12.70 12.22 12.27 13,428,050 +0.16(+1.33%)
Jan 04, 2022 11.90 12.27 11.90 12.11 10,083,485 +0.17(+1.42%)
Jan 03, 2022 11.65 12.04 11.60 11.94 8,746,504 +0.33(+2.85%)
Dec 31, 2021 11.50 11.67 11.49 11.61 4,763,277 +0.09(+0.82%)
Dec 30, 2021 11.59 11.61 11.42 11.52 6,132,608 +0.01(+0.08%)
Dec 29, 2021 11.53 11.68 11.39 11.51 7,234,413 -0.21(-1.78%)
Dec 28, 2021 11.87 11.96 11.68 11.71 5,062,038 -0.09(-0.72%)
Dec 27, 2021 11.35 11.82 11.18 11.80 7,155,692 +0.44(+3.91%)
Dec 23, 2021 11.41 11.46 11.30 11.35 5,655,341 -0.01(-0.08%)
Dec 22, 2021 11.09 11.44 10.93 11.36 8,953,487 +0.26(+2.30%)
Dec 21, 2021 10.83 11.12 10.75 11.11 8,166,248 +0.57(+5.38%)
Dec 20, 2021 10.24 10.57 10.14 10.54 9,991,901 -0.12(-1.15%)
Dec 17, 2021 10.91 11.11 10.66 10.66 8,756,310 -0.48(-4.33%)
Dec 16, 2021 11.24 11.70 11.13 11.15 9,864,271 +0.03(+0.26%)
Dec 15, 2021 11.00 11.18 10.58 11.12 11,573,914 -0.01(-0.09%)
Dec 14, 2021 11.08 11.29 11.06 11.13 10,722,250 -0.11(-0.95%)
Dec 13, 2021 11.45 11.59 11.23 11.23 8,349,584 -0.41(-3.48%)
Dec 10, 2021 11.73 11.77 11.40 11.64 6,622,909 +0.06(+0.49%)
Dec 09, 2021 11.84 11.84 11.53 11.58 9,657,011 -0.42(-3.46%)
Dec 08, 2021 12.18 12.31 11.75 12.00 9,822,074 -0.10(-0.86%)
Dec 07, 2021 11.92 12.26 11.91 12.10 8,608,238 +0.51(+4.39%)
Dec 06, 2021 11.35 11.77 11.22 11.59 13,308,880 +0.42(+3.71%)
Dec 03, 2021 11.63 11.71 11.06 11.18 9,552,015 -0.22(-1.90%)
Dec 02, 2021 11.05 11.45 10.82 11.40 9,734,274 +0.27(+2.46%)
Dec 01, 2021 11.67 11.81 11.09 11.12 13,701,292 -0.07(-0.59%)
Nov 30, 2021 11.32 11.55 11.04 11.19 15,364,206 -0.55(-4.66%)
Nov 29, 2021 12.02 12.06 11.52 11.73 11,100,858 +0.05(+0.40%)
Nov 26, 2021 11.24 11.70 11.08 11.69 12,053,119 -0.63(-5.13%)
Nov 24, 2021 11.89 12.43 11.88 12.32 7,313,363 +0.22(+1.79%)
Nov 23, 2021 11.61 12.16 11.56 12.10 11,588,945 +0.75(+6.56%)
Nov 22, 2021 11.39 11.61 11.19 11.36 6,956,422 -0.08(-0.66%)
Nov 19, 2021 11.66 11.73 11.30 11.43 12,847,105 -0.62(-5.16%)
Nov 18, 2021 11.72 12.06 11.72 12.06 9,739,498 +0.32(+2.73%)
Nov 17, 2021 11.56 11.85 11.49 11.73 10,233,283 +0.07(+0.57%)
Nov 16, 2021 11.89 11.92 11.62 11.67 5,535,060 -0.17(-1.43%)
Nov 15, 2021 11.88 12.03 11.56 11.84 7,322,253 -0.18(-1.49%)
Nov 12, 2021 11.89 12.04 11.85 12.02 6,847,943 -0.04(-0.31%)
Nov 11, 2021 11.97 12.25 11.97 12.06 7,915,718 +0.08(+0.71%)
Nov 10, 2021 12.36 11.97 10,645,047 -0.44(-3.57%)
Nov 09, 2021 12.39 12.56 12.17 12.41 10,079,119 +0.10(+0.84%)
Nov 08, 2021 11.94 12.72 11.89 12.31 19,559,404 +0.46(+3.90%)
Nov 05, 2021 11.74 12.02 11.43 11.85 24,495,656 +0.28(+2.45%)
Nov 04, 2021 11.64 11.85 11.47 11.56 17,239,976 +0.10(+0.91%)
Nov 03, 2021 11.42 11.69 11.24 11.46 14,594,980 +0.14(+1.25%)
Nov 02, 2021 11.41 11.49 11.19 11.32 10,654,236 -0.23(-1.96%)
Nov 01, 2021 11.45 11.61 11.32 11.55 9,160,441 +0.25(+2.17%)
Oct 29, 2021 11.18 11.33 11.01 11.30 9,961,306 +0.16(+1.44%)
Oct 28, 2021 10.88 11.18 10.80 11.14 10,414,609 +0.28(+2.61%)
Oct 27, 2021 11.05 11.11 10.83 10.86 6,664,273 -0.35(-3.11%)
Oct 26, 2021 11.34 11.21 7,236,491 -0.08(-0.67%)
Oct 25, 2021 11.23 11.38 11.17 11.28 11,997,749 +0.22(+1.96%)
Oct 22, 2021 11.03 11.11 10.79 11.06 8,868,188 +0.09(+0.86%)
Oct 21, 2021 10.89 11.09 10.75 10.97 10,574,814 -0.01(-0.09%)
Oct 20, 2021 10.77 11.22 10.77 10.98 8,091,249 +0.06(+0.52%)
Oct 19, 2021 10.87 11.05 10.73 10.92 5,902,886 +0.07(+0.61%)
Oct 18, 2021 11.13 11.15 10.74 10.86 10,999,748 -0.14(-1.29%)
Oct 15, 2021 11.23 11.36 10.98 11.00 9,686,118 -0.08(-0.68%)
Oct 14, 2021 10.88 11.14 10.78 11.07 9,564,800 +0.45(+4.26%)
Oct 13, 2021 10.65 10.69 10.45 10.62 10,570,281 -0.18(-1.66%)
Oct 12, 2021 10.75 10.87 10.52 10.80 12,602,614 -0.02(-0.17%)
Oct 11, 2021 11.07 11.16 10.78 10.82 11,469,614 +0.18(+1.69%)
Oct 08, 2021 10.46 10.76 10.44 10.64 10,607,006 +0.36(+3.49%)
Oct 07, 2021 10.03 10.40 9.820 10.28 10,522,948 +0.31(+3.12%)
Oct 06, 2021 9.952 10.10 9.735 9.971 13,153,597 -0.20(-1.95%)
Oct 05, 2021 9.999 10.31 9.867 10.17 13,842,618 +0.33(+3.36%)
Oct 04, 2021 9.678 10.02 9.678 9.839 13,255,824 +0.35(+3.68%)
Oct 01, 2021 9.518 9.669 9.424 9.490 11,256,288 +0.00(+0.00%)
Sep 30, 2021 9.480 9.688 9.329 9.490 12,704,225 -0.01(-0.10%)
Sep 29, 2021 9.339 9.593 9.207 9.499 7,313,168 +0.15(+1.61%)
Sep 28, 2021 9.490 9.707 9.263 9.348 12,407,771 -0.01(-0.10%)
Sep 27, 2021 9.282 9.518 9.225 9.358 12,991,837 +0.33(+3.66%)
Sep 24, 2021 8.971 9.150 8.842 9.027 9,427,977 -0.02(-0.21%)
Sep 23, 2021 8.726 9.141 8.650 9.046 13,849,435 +0.44(+5.15%)
Sep 22, 2021 8.207 8.693 8.169 8.603 13,058,103 +0.63(+7.93%)
Sep 21, 2021 8.056 8.104 7.834 7.971 7,758,024 +0.03(+0.36%)
Sep 20, 2021 7.829 7.952 7.716 7.943 8,815,091 -0.24(-2.88%)
Sep 17, 2021 8.301 8.395 8.131 8.178 7,158,789 -0.19(-2.25%)
Sep 16, 2021 8.518 8.546 8.310 8.367 6,481,824 -0.21(-2.42%)
Sep 15, 2021 8.263 8.584 8.226 8.575 9,579,888 +0.53(+6.57%)
Sep 14, 2021 8.405 8.438 8.013 8.046 5,481,339 -0.26(-3.13%)
Sep 13, 2021 8.043 8.326 8.015 8.307 8,681,504 +0.42(+5.38%)
Sep 10, 2021 8.043 8.085 7.878 7.883 6,055,907 +0.00(+0.00%)
Sep 09, 2021 7.817 7.986 7.760 7.883 6,232,967 -0.02(-0.24%)
Sep 08, 2021 8.156 8.241 7.883 7.902 6,495,798 -0.20(-2.44%)
Sep 07, 2021 8.156 8.278 8.048 8.100 6,095,005 -0.15(-1.83%)
Sep 03, 2021 8.278 8.401 8.198 8.250 5,595,478 -0.08(-1.02%)
Sep 02, 2021 7.958 8.373 7.921 8.335 9,602,748 +0.50(+6.37%)
Sep 01, 2021 7.855 7.958 7.803 7.836 9,053,171 +0.04(+0.48%)
Aug 31, 2021 7.732 7.864 7.659 7.798 13,561,664 +0.03(+0.36%)
Aug 30, 2021 7.930 7.939 7.751 7.770 10,092,428 -0.11(-1.43%)
Aug 27, 2021 7.779 7.935 7.751 7.883 7,555,592 +0.21(+2.70%)
Aug 26, 2021 7.789 7.826 7.633 7.676 5,994,871 -0.18(-2.28%)
Aug 25, 2021 7.817 7.873 7.723 7.855 6,440,388 +0.04(+0.48%)
Aug 24, 2021 7.572 7.826 7.506 7.817 11,680,826 +0.34(+4.53%)
Aug 23, 2021 7.224 7.487 7.186 7.478 10,238,431 +0.48(+6.86%)
Aug 20, 2021 6.866 7.026 6.837 6.998 9,528,443 +0.03(+0.41%)
Aug 19, 2021 7.016 7.035 6.781 6.969 12,956,441 -0.23(-3.14%)
Aug 18, 2021 7.393 7.440 7.195 7.195 9,004,160 -0.13(-1.80%)
Aug 17, 2021 7.346 7.516 7.224 7.327 9,448,965 -0.10(-1.39%)
Aug 16, 2021 7.629 7.629 7.365 7.431 11,382,984 -0.31(-4.01%)
Aug 13, 2021 7.921 7.958 7.723 7.742 5,430,762 -0.20(-2.49%)
Aug 12, 2021 7.892 7.958 7.727 7.939 8,058,860 +0.05(+0.60%)
Aug 11, 2021 7.742 7.902 7.676 7.892 10,219,681 +0.14(+1.82%)
Aug 10, 2021 7.516 7.760 7.497 7.751 5,515,305 +0.28(+3.78%)
Aug 09, 2021 7.487 7.506 7.308 7.468 8,855,338 -0.17(-2.22%)
Aug 06, 2021 7.666 7.713 7.572 7.638 7,819,270 +0.06(+0.75%)
Aug 05, 2021 7.534 7.685 7.464 7.582 9,383,930 +0.23(+3.07%)
Aug 04, 2021 7.798 7.798 7.355 7.355 11,051,790 -0.57(-7.24%)
Aug 03, 2021 7.629 8.019 7.581 7.930 9,435,663 +0.25(+3.31%)
Aug 02, 2021 7.845 8.123 7.666 7.676 5,488,013 -0.18(-2.28%)
Jul 30, 2021 7.817 7.883 7.633 7.855 9,290,917 +0.00(+0.00%)
Jul 29, 2021 7.770 8.147 7.760 7.855 10,961,689 +0.22(+2.84%)
Jul 28, 2021 7.553 7.680 7.431 7.638 12,481,929 +0.09(+1.25%)
Jul 27, 2021 7.695 7.695 7.421 7.544 10,615,407 -0.20(-2.55%)
Jul 26, 2021 7.506 7.831 7.506 7.742 7,890,676 +0.15(+1.99%)
Jul 23, 2021 7.638 7.638 7.473 7.591 4,224,677 +0.00(+0.00%)
Jul 22, 2021 7.671 7.671 7.440 7.591 6,529,384 -0.03(-0.37%)
Jul 21, 2021 7.534 7.737 7.459 7.619 10,121,575 +0.28(+3.85%)
Jul 20, 2021 7.261 7.450 7.085 7.337 9,664,468 +0.05(+0.65%)
Jul 19, 2021 7.308 7.365 7.087 7.290 17,184,176 -0.33(-4.33%)
Jul 16, 2021 8.109 8.118 7.600 7.619 9,442,340 -0.38(-4.71%)
Jul 15, 2021 8.005 8.184 7.916 7.996 10,504,660 -0.13(-1.62%)
Jul 14, 2021 8.561 8.716 8.100 8.128 10,419,599 -0.40(-4.64%)
Jul 13, 2021 8.363 8.556 8.241 8.523 9,909,368 +0.11(+1.34%)
Jul 12, 2021 8.448 8.523 8.335 8.410 6,667,889 -0.18(-2.08%)
Jul 09, 2021 8.580 8.712 8.448 8.589 7,769,863 +0.14(+1.67%)
Jul 08, 2021 8.354 8.599 8.269 8.448 9,276,876 -0.14(-1.64%)
Jul 07, 2021 8.815 8.938 8.514 8.589 9,494,620 -0.26(-2.98%)
Jul 06, 2021 9.117 9.164 8.683 8.853 11,168,628 -0.30(-3.29%)
Jul 02, 2021 9.211 9.248 8.985 9.154 7,754,151 -0.17(-1.82%)
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.