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 (%)
Sep 30, 2019	8.713	8.776	8.504	8.504	2,653,450	-0.21(-2.39%)
Sep 27, 2019	8.740	8.903	8.667	8.713	5,297,679	-0.06(-0.72%)
Sep 26, 2019	8.821	8.894	8.658	8.776	2,692,132	-0.04(-0.41%)
Sep 25, 2019	8.685	8.867	8.658	8.812	3,849,541	+0.00(+0.00%)
Sep 24, 2019	8.876	8.885	8.740	8.812	2,406,668	-0.14(-1.52%)
Sep 23, 2019	8.985	9.062	8.917	8.948	2,435,773	-0.08(-0.90%)
Sep 20, 2019	9.093	9.203	8.935	9.030	5,015,864	-0.02(-0.20%)
Sep 19, 2019	9.157	9.193	8.994	9.048	4,861,431	+0.01(+0.10%)
Sep 18, 2019	9.112	9.166	8.939	9.039	7,077,331	-0.16(-1.77%)
Sep 17, 2019	9.447	9.470	9.080	9.202	7,327,968	-0.34(-3.52%)
Sep 16, 2019	9.121	9.810	9.066	9.538	15,219,994	+1.06(+12.51%)
Sep 13, 2019	8.631	8.731	8.377	8.477	5,209,660	-0.14(-1.58%)
Sep 12, 2019	8.296	8.726	8.214	8.613	4,438,866	+0.16(+1.93%)
Sep 11, 2019	8.423	8.558	8.278	8.450	5,330,631	+0.02(+0.21%)
Sep 10, 2019	8.405	8.612	8.346	8.432	3,409,429	+0.08(+0.97%)
Sep 09, 2019	8.332	8.549	8.287	8.351	4,739,136	+0.14(+1.65%)
Sep 06, 2019	8.179	8.224	8.080	8.215	3,041,521	-0.03(-0.33%)
Sep 05, 2019	7.927	8.260	7.927	8.242	5,281,068	+0.38(+4.82%)
Sep 04, 2019	7.936	7.972	7.755	7.864	3,767,612	+0.09(+1.16%)

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.