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 (%)
May 29, 2015	13.53	13.61	13.31	13.55	1,610,915	-0.01(-0.06%)
May 28, 2015	13.39	13.55	13.33	13.55	2,420,572	+0.07(+0.49%)
May 27, 2015	13.61	13.72	13.47	13.49	2,250,335	-0.19(-1.38%)
May 26, 2015	13.88	13.99	13.60	13.68	2,191,089	-0.58(-4.03%)
May 22, 2015	13.88	14.25	14.25	14.25	2,105,815	+0.20(+1.40%)
May 21, 2015	13.97	14.15	13.80	14.06	1,192,498	+0.16(+1.18%)
May 20, 2015	14.02	14.16	13.90	13.89	2,250,326	+0.13(+0.95%)
May 19, 2015	13.77	13.83	13.64	13.76	1,352,391	-0.21(-1.53%)
May 18, 2015	14.14	14.14	13.85	13.97	1,027,536	-0.21(-1.51%)
May 15, 2015	13.96	14.23	13.87	14.19	1,804,422	+0.09(+0.64%)
May 14, 2015	14.10	14.15	13.87	14.10	2,004,794	+0.11(+0.76%)
May 13, 2015	14.30	14.36	13.88	13.99	2,272,797	-0.17(-1.22%)
May 12, 2015	14.26	14.42	14.15	14.16	2,314,693	-0.05(-0.35%)
May 11, 2015	14.35	14.39	14.13	14.21	2,319,316	-0.12(-0.80%)
May 08, 2015	14.38	14.42	14.01	14.33	3,140,881	+0.23(+1.63%)
May 07, 2015	14.18	14.43	13.82	14.10	5,381,817	-0.14(-0.98%)
May 06, 2015	15.06	15.12	14.07	14.24	5,048,463	-0.89(-5.87%)
May 05, 2015	15.69	15.84	15.07	15.12	2,053,976	-0.38(-2.44%)
May 04, 2015	15.67	15.76	15.49	15.50	1,649,712	-0.09(-0.58%)

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.