Indicators

Cenovus Energy Inc (NY: CVE )

17.11 -0.11 (-0.64%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	9.755	10.05	9.755	10.01	3,355,839	+0.35(+3.63%)
Feb 26, 2016	9.466	9.939	9.457	9.659	2,633,374	+0.43(+4.65%)
Feb 25, 2016	9.290	9.404	9.010	9.229	1,905,118	-0.07(-0.75%)
Feb 24, 2016	8.914	9.378	8.782	9.299	3,907,766	+0.08(+0.86%)
Feb 23, 2016	9.422	9.597	9.194	9.220	2,212,026	-0.37(-3.84%)
Feb 22, 2016	9.483	9.737	9.448	9.588	2,448,793	+0.34(+3.70%)
Feb 19, 2016	9.273	9.317	9.098	9.247	3,116,319	-0.28(-2.94%)
Feb 18, 2016	9.737	9.755	9.439	9.527	3,607,561	-0.09(-0.91%)
Feb 17, 2016	9.378	9.650	9.212	9.615	3,890,561	+0.44(+4.78%)
Feb 16, 2016	9.308	9.387	9.071	9.176	2,844,159	+0.00(+0.00%)
Feb 12, 2016	8.949	9.176	9.176	9.176	2,856,619	+0.40(+4.60%)
Feb 11, 2016	8.090	9.141	7.976	8.773	6,489,808	+0.25(+2.98%)
Feb 10, 2016	9.290	9.299	8.497	8.519	9,091,365	-0.79(-8.47%)
Feb 09, 2016	9.650	9.772	9.308	9.308	3,840,493	-0.52(-5.26%)
Feb 08, 2016	10.11	10.26	9.825	9.825	3,655,055	-0.50(-4.84%)
Feb 05, 2016	10.42	10.55	10.27	10.32	6,172,655	-0.22(-2.08%)
Feb 04, 2016	10.80	10.90	10.42	10.54	4,389,404	-0.01(-0.08%)
Feb 03, 2016	10.15	10.58	9.772	10.55	3,447,381	+0.65(+6.55%)
Feb 02, 2016	10.16	10.20	9.851	9.904	2,509,258	-0.56(-5.36%)

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.