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 (%)
Feb 27, 2015	14.38	14.46	14.19	14.20	1,964,055	-0.07(-0.52%)
Feb 26, 2015	14.49	14.51	14.26	14.28	2,126,127	-0.40(-2.74%)
Feb 25, 2015	14.63	14.70	14.44	14.68	2,077,306	+0.16(+1.07%)
Feb 24, 2015	14.47	14.57	14.27	14.52	3,265,474	+0.12(+0.80%)
Feb 23, 2015	14.34	14.54	14.22	14.41	5,837,604	-0.15(-1.02%)
Feb 20, 2015	14.53	14.63	14.43	14.56	4,444,681	+0.03(+0.23%)
Feb 19, 2015	14.38	14.59	14.16	14.52	3,152,201	-0.10(-0.67%)
Feb 18, 2015	14.47	14.66	14.37	14.62	7,224,136	-0.85(-5.47%)
Feb 17, 2015	15.90	15.90	15.25	15.47	4,100,182	-0.48(-3.04%)
Feb 13, 2015	16.37	15.95	15.95	15.95	2,653,602	-0.24(-1.47%)
Feb 12, 2015	16.18	16.46	15.86	16.19	3,320,711	+0.16(+0.97%)
Feb 11, 2015	16.14	16.31	15.81	16.04	4,300,628	-0.37(-2.25%)
Feb 10, 2015	16.79	16.82	16.05	16.41	3,301,461	-0.40(-2.39%)
Feb 09, 2015	16.89	17.18	16.80	16.81	3,096,996	+0.05(+0.29%)
Feb 06, 2015	17.10	17.14	16.68	16.76	3,470,174	-0.05(-0.29%)
Feb 05, 2015	16.68	16.89	16.44	16.81	2,761,216	+0.44(+2.66%)
Feb 04, 2015	16.57	16.59	15.83	16.37	4,403,332	-0.60(-3.53%)
Feb 03, 2015	16.86	17.35	16.76	16.97	4,228,796	+0.59(+3.61%)

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.