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 (%)
Dec 29, 2017		7.951	7.951	7.951	0	-0.07(-0.87%)
Dec 28, 2017	7.837	8.025	7.811	8.020	2,585,982	+0.22(+2.79%)
Dec 27, 2017	7.768	7.837	7.716	7.803	5,484,302	+0.03(+0.45%)
Dec 26, 2017	7.681	7.846	7.576	7.768	3,806,219	+0.12(+1.59%)
Dec 22, 2017	7.628	7.733	7.585	7.646	2,631,176	-0.02(-0.23%)
Dec 21, 2017	7.515	7.703	7.454	7.663	4,215,523	+0.14(+1.85%)
Dec 20, 2017	7.507	7.533	7.411	7.524	2,869,036	+0.10(+1.29%)
Dec 19, 2017	7.437	7.541	7.376	7.428	3,240,229	+0.02(+0.24%)
Dec 18, 2017	7.341	7.585	7.324	7.411	4,182,484	+0.06(+0.83%)
Dec 15, 2017	7.646	7.689	7.341	7.350	11,859,340	-0.34(-4.42%)
Dec 14, 2017	8.012	8.155	7.681	7.689	5,442,888	-0.36(-4.44%)
Dec 13, 2017	8.098	8.107	7.925	8.046	9,221,727	-0.09(-1.06%)
Dec 12, 2017	8.298	8.324	8.090	8.133	3,453,029	-0.16(-1.98%)
Dec 11, 2017	8.202	8.324	8.150	8.298	2,748,344	+0.12(+1.48%)
Dec 08, 2017	8.280	8.332	8.163	8.176	2,545,825	-0.03(-0.42%)
Dec 07, 2017	8.029	8.267	7.986	8.211	2,572,362	+0.17(+2.16%)
Dec 06, 2017	8.280	8.328	8.021	8.038	3,436,797	-0.34(-4.03%)
Dec 05, 2017	8.471	8.525	8.358	8.376	1,949,041	-0.10(-1.12%)
Dec 04, 2017	8.696	8.731	8.445	8.471	3,960,012	-0.29(-3.36%)

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.