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 (%)
Jun 28, 2019	8.002	8.056	7.812	7.957	2,832,207	-0.03(-0.34%)
Jun 27, 2019	8.101	8.101	7.930	7.984	3,015,827	-0.12(-1.45%)
Jun 26, 2019	8.020	8.263	8.011	8.101	3,323,063	+0.19(+2.39%)
Jun 25, 2019	7.929	8.133	7.885	7.912	4,252,596	-0.01(-0.11%)
Jun 24, 2019	7.966	8.020	7.857	7.921	3,993,673	-0.03(-0.34%)
Jun 21, 2019	8.092	8.155	7.930	7.948	4,965,397	-0.15(-1.89%)
Jun 20, 2019	8.110	8.173	7.993	8.101	4,641,350	+0.20(+2.51%)
Jun 19, 2019	8.056	8.164	7.817	7.903	5,135,040	-0.09(-1.13%)
Jun 18, 2019	7.957	8.124	7.943	7.993	4,429,887	+0.13(+1.61%)
Jun 17, 2019	7.569	7.885	7.569	7.867	3,829,079	+0.23(+2.95%)
Jun 14, 2019	7.578	7.668	7.506	7.641	3,000,920	+0.05(+0.71%)
Jun 13, 2019	7.569	7.659	7.533	7.587	4,178,636	+0.18(+2.44%)
Jun 12, 2019	7.433	7.541	7.380	7.406	4,198,503	-0.13(-1.78%)
Jun 11, 2019	7.550	7.595	7.397	7.541	3,503,890	+0.13(+1.69%)
Jun 10, 2019	7.424	7.523	7.272	7.415	3,157,910	+0.04(+0.61%)
Jun 07, 2019	7.102	7.424	7.075	7.371	4,278,533	+0.30(+4.31%)
Jun 06, 2019	6.994	7.093	6.922	7.066	6,473,600	+0.14(+2.07%)
Jun 05, 2019	7.254	7.254	6.877	6.922	5,463,842	-0.28(-3.86%)
Jun 04, 2019	7.326	7.353	7.164	7.200	4,432,796	-0.03(-0.37%)

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.