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	8.163	8.172	8.027	8.063	919,772	-0.17(-2.09%)
Nov 27, 2019	8.244	8.262	8.054	8.235	1,965,350	-0.05(-0.55%)
Nov 26, 2019	8.262	8.317	8.154	8.281	3,877,533	+0.04(+0.44%)
Nov 25, 2019	8.145	8.290	8.054	8.244	3,430,624	+0.11(+1.34%)
Nov 22, 2019	8.226	8.281	8.067	8.135	1,887,177	-0.08(-0.99%)
Nov 21, 2019	8.117	8.281	8.081	8.217	2,938,086	+0.14(+1.68%)
Nov 20, 2019	8.054	8.290	7.963	8.081	3,147,097	+0.02(+0.22%)
Nov 19, 2019	8.262	8.271	8.008	8.063	3,629,204	-0.24(-2.84%)
Nov 18, 2019	8.380	8.380	8.244	8.299	1,901,487	-0.11(-1.29%)
Nov 15, 2019	8.281	8.489	8.253	8.408	1,828,961	+0.21(+2.54%)
Nov 14, 2019	8.417	8.457	8.190	8.199	2,214,465	-0.19(-2.27%)
Nov 13, 2019	8.317	8.408	8.262	8.389	1,830,341	+0.01(+0.11%)
Nov 12, 2019	8.498	8.616	8.353	8.380	1,872,280	-0.11(-1.28%)
Nov 11, 2019	8.181	8.498	8.181	8.489	3,768,740	+0.17(+2.07%)
Nov 08, 2019	8.290	8.362	8.135	8.317	2,564,051	-0.03(-0.33%)
Nov 07, 2019	8.117	8.471	8.108	8.344	4,141,377	+0.34(+4.31%)
Nov 06, 2019	8.154	8.199	7.963	7.999	4,661,440	-0.22(-2.65%)
Nov 05, 2019	8.081	8.317	8.081	8.217	3,481,309	+0.15(+1.91%)
Nov 04, 2019	8.018	8.226	7.990	8.063	3,705,220	+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.