Indicators

Cenovus Energy Inc (NY: CVE )

21.23 -0.04 (-0.19%)

Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	9.362	9.648	9.362	9.606	3,496,541	+0.34(+3.63%)
Feb 26, 2016	9.085	9.539	9.076	9.270	2,743,786	+0.41(+4.65%)
Feb 25, 2016	8.917	9.026	8.647	8.858	1,984,996	-0.07(-0.75%)
Feb 24, 2016	8.555	9.001	8.429	8.925	4,071,610	+0.08(+0.86%)
Feb 23, 2016	9.043	9.211	8.824	8.849	2,304,771	-0.35(-3.84%)
Feb 22, 2016	9.102	9.346	9.068	9.203	2,551,466	+0.33(+3.70%)
Feb 19, 2016	8.900	8.942	8.732	8.875	3,246,980	-0.27(-2.94%)
Feb 18, 2016	9.346	9.362	9.060	9.144	3,758,817	-0.08(-0.91%)
Feb 17, 2016	9.001	9.261	8.841	9.228	4,053,683	+0.42(+4.78%)
Feb 16, 2016	8.933	9.009	8.706	8.807	2,963,408	+0.00(+0.00%)
Feb 12, 2016	8.589	8.807	8.807	8.807	2,976,390	+0.39(+4.60%)
Feb 11, 2016	7.764	8.774	7.655	8.420	6,761,911	+0.24(+2.98%)
Feb 10, 2016	8.917	8.925	8.155	8.176	9,472,545	-0.76(-8.47%)
Feb 09, 2016	9.261	9.379	8.933	8.933	4,001,516	-0.50(-5.26%)
Feb 08, 2016	9.699	9.850	9.430	9.430	3,808,303	-0.48(-4.84%)
Feb 05, 2016	10.00	10.12	9.859	9.909	6,431,460	-0.21(-2.08%)
Feb 04, 2016	10.36	10.46	10.00	10.12	4,573,442	-0.01(-0.08%)
Feb 03, 2016	9.741	10.15	9.379	10.13	3,591,922	+0.62(+6.55%)
Feb 02, 2016	9.749	9.791	9.455	9.505	2,614,466	-0.54(-5.36%)

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.