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 (%)
Feb 28, 2019 8.310 8.383 8.182 8.356 2,704,525 +0.01(+0.11%)
Feb 27, 2019 8.492 8.501 8.319 8.346 3,796,705 -0.05(-0.54%)
Feb 26, 2019 8.200 8.434 8.146 8.392 4,768,951 +0.25(+3.02%)
Feb 25, 2019 8.100 8.210 8.018 8.146 4,853,609 +0.04(+0.45%)
Feb 22, 2019 8.027 8.118 7.940 8.109 2,824,349 +0.16(+2.07%)
Feb 21, 2019 8.018 8.086 7.854 7.945 3,182,705 -0.14(-1.69%)
Feb 20, 2019 8.000 8.109 7.963 8.082 3,851,092 +0.07(+0.91%)
Feb 19, 2019 7.899 8.050 7.863 8.009 4,671,733 +0.08(+1.04%)
Feb 15, 2019 7.763 7.936 7.744 7.927 4,906,955 +0.30(+3.95%)
Feb 14, 2019 7.555 7.834 7.555 7.626 7,564,772 +0.02(+0.24%)
Feb 13, 2019 7.069 7.708 6.996 7.608 13,231,679 +0.43(+5.97%)
Feb 12, 2019 7.060 7.188 6.987 7.179 4,635,777 +0.29(+4.24%)
Feb 11, 2019 6.732 6.933 6.595 6.887 4,865,782 +0.05(+0.80%)
Feb 08, 2019 6.933 6.933 6.741 6.832 6,229,070 -0.09(-1.32%)
Feb 07, 2019 7.078 7.078 6.869 6.923 6,641,337 -0.23(-3.19%)
Feb 06, 2019 7.078 7.215 6.996 7.151 3,066,581 +0.05(+0.77%)
Feb 05, 2019 7.005 7.188 7.005 7.097 3,666,219 +0.06(+0.91%)
Feb 04, 2019 6.978 7.078 6.942 7.033 3,550,630 +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.