Indicators

Cenovus Energy Inc (NY: CVE )

21.23 -0.04 (-0.19%)

Official Closing Price Updated: 6:30 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	6.732	6.749	6.331	6.357	3,319,066	-0.30(-4.58%)
Feb 27, 2018	6.644	6.792	6.583	6.662	5,237,574	-0.03(-0.52%)
Feb 26, 2018	6.636	6.732	6.540	6.697	3,991,882	+0.08(+1.18%)
Feb 23, 2018	6.418	6.627	6.388	6.618	4,649,251	+0.23(+3.54%)
Feb 22, 2018			6.374	6.392	4,038,181	+0.00(+0.00%)
Feb 21, 2018	6.444	6.531	6.383	6.392	4,480,678	-0.07(-1.08%)
Feb 20, 2018	6.592	6.636	6.418	6.462	5,935,654	-0.09(-1.33%)
Feb 16, 2018		6.549	6.549	6.549	0	+0.02(+0.27%)
Feb 15, 2018	7.158	7.184	6.357	6.531	9,720,675	-0.36(-5.18%)
Feb 14, 2018	6.427	6.932	6.357	6.888	9,366,521	+0.34(+5.19%)
Feb 13, 2018	6.662	6.684	6.540	6.549	5,853,670	-0.17(-2.46%)
Feb 12, 2018	6.635	6.797	6.431	6.714	7,461,497	+0.23(+3.49%)
Feb 09, 2018	6.836	6.853	6.226	6.488	10,936,887	-0.30(-4.36%)
Feb 08, 2018	7.210	7.454	6.784	6.784	7,440,002	-0.45(-6.26%)
Feb 07, 2018	7.428	7.446	7.089	7.237	7,699,364	-0.19(-2.58%)
Feb 06, 2018	7.210	7.515	7.106	7.428	5,646,782	+0.01(+0.12%)
Feb 05, 2018	7.611	7.768	7.393	7.419	4,514,951	-0.34(-4.38%)
Feb 02, 2018	8.003	8.020	7.724	7.759	3,601,389	-0.47(-5.71%)

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.