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 31, 2018	6.214	6.348	6.161	6.268	2,949,091	+0.14(+2.33%)
Dec 28, 2018	6.107	6.304	6.063	6.125	4,790,507	+0.04(+0.73%)
Dec 27, 2018	6.018	6.094	5.822	6.081	5,935,365	-0.16(-2.57%)
Dec 26, 2018	5.786	6.250	5.483	6.241	4,788,060	+0.50(+8.70%)
Dec 24, 2018	5.840	5.876	5.733	5.742	2,240,138	-0.17(-2.87%)
Dec 21, 2018	6.036	6.188	5.871	5.911	3,803,289	-0.13(-2.21%)
Dec 20, 2018	6.143	6.277	5.893	6.045	6,029,324	-0.15(-2.45%)
Dec 19, 2018	6.375	6.549	6.152	6.197	4,179,522	-0.12(-1.84%)
Dec 18, 2018	6.526	6.526	6.223	6.312	6,465,718	-0.25(-3.80%)
Dec 17, 2018	6.856	6.954	6.482	6.562	4,951,182	-0.28(-4.04%)
Dec 14, 2018	6.981	7.035	6.803	6.839	3,345,571	-0.23(-3.28%)
Dec 13, 2018	6.972	7.124	6.919	7.070	4,111,742	+0.09(+1.28%)
Dec 12, 2018	6.839	7.227	6.813	6.981	4,097,611	+0.31(+4.65%)
Dec 11, 2018	6.884	7.256	6.662	6.671	4,958,202	+0.04(+0.53%)
Dec 10, 2018	6.715	6.742	6.481	6.636	3,984,703	-0.13(-1.96%)
Dec 07, 2018	7.061	7.229	6.760	6.769	4,755,518	-0.01(-0.13%)
Dec 06, 2018	6.963	7.105	6.707	6.777	5,893,689	-0.43(-6.02%)
Dec 04, 2018	7.336	7.393	7.132	7.212	5,274,176	-0.17(-2.28%)

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.