Indicators

Cenovus Energy Inc (NY: CVE )

20.49 -0.08 (-0.39%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	6.574	6.738	6.382	6.729	13,532,347	-0.08(-1.21%)
Feb 27, 2020	6.948	7.076	6.633	6.811	9,470,526	-0.41(-5.69%)
Feb 26, 2020	7.578	7.624	7.213	7.222	4,222,224	-0.30(-4.00%)
Feb 25, 2020	7.806	7.806	7.464	7.523	4,036,687	-0.23(-2.94%)
Feb 24, 2020	7.907	7.907	7.733	7.752	3,904,899	-0.50(-6.08%)
Feb 21, 2020	8.299	8.368	8.172	8.254	3,297,602	-0.14(-1.63%)
Feb 20, 2020	8.281	8.459	8.281	8.391	5,643,442	+0.11(+1.32%)
Feb 19, 2020	8.199	8.322	8.112	8.281	3,696,066	+0.16(+1.91%)
Feb 18, 2020	8.053	8.194	7.971	8.126	3,466,979	-0.01(-0.11%)
Feb 14, 2020	8.272	8.327	8.044	8.135	3,438,890	-0.06(-0.78%)
Feb 13, 2020	8.272	8.354	8.172	8.199	3,531,867	-0.14(-1.64%)
Feb 12, 2020	8.354	8.573	7.774	8.336	11,102,057	+0.10(+1.22%)
Feb 11, 2020	8.318	8.427	8.199	8.236	6,006,028	+0.05(+0.67%)
Feb 10, 2020	8.080	8.199	7.943	8.181	4,478,547	+0.03(+0.34%)
Feb 07, 2020	8.226	8.309	8.062	8.153	3,294,535	-0.20(-2.40%)
Feb 06, 2020	8.318	8.491	8.126	8.354	3,158,922	+0.01(+0.11%)
Feb 05, 2020	8.144	8.519	8.144	8.345	6,163,718	+0.39(+4.94%)
Feb 04, 2020	8.062	8.135	7.952	7.952	3,940,043	+0.07(+0.93%)

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.