Indicators

Cenovus Energy Inc (NY: CVE )

21.27 +0.17 (+0.81%)

Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	10.41	10.64	10.07	10.33	3,159,433	+0.03(+0.33%)
Jan 28, 2016	10.52	10.56	9.964	10.30	4,734,695	+0.21(+2.08%)
Jan 27, 2016	10.17	10.39	9.636	10.09	5,324,338	-0.17(-1.64%)
Jan 26, 2016	10.43	10.49	10.03	10.26	5,873,552	+0.05(+0.49%)
Jan 25, 2016	10.30	10.54	10.20	10.21	3,064,824	-0.38(-3.57%)
Jan 22, 2016	10.54	10.78	10.48	10.59	3,616,281	+0.61(+6.07%)
Jan 21, 2016	9.729	10.21	9.594	9.981	3,735,680	+0.39(+4.03%)
Jan 20, 2016	9.628	9.779	9.048	9.594	3,674,045	-0.34(-3.47%)
Jan 19, 2016	9.914	10.05	9.695	9.939	3,372,752	+0.03(+0.25%)
Jan 15, 2016	9.477	9.914	9.914	9.914	2,177,859	-0.20(-2.00%)
Jan 14, 2016	9.552	10.17	9.401	10.12	2,926,913	+0.54(+5.62%)
Jan 13, 2016	9.897	10.17	9.426	9.578	2,974,588	-0.18(-1.89%)
Jan 12, 2016	9.788	9.813	9.451	9.763	3,372,874	+0.13(+1.31%)
Jan 11, 2016	9.805	9.830	9.409	9.636	4,420,712	-0.17(-1.72%)
Jan 08, 2016	9.973	10.01	9.653	9.805	4,926,319	-0.13(-1.35%)
Jan 07, 2016	10.10	10.24	9.855	9.939	3,732,146	-0.43(-4.14%)
Jan 06, 2016	10.08	10.40	10.05	10.37	3,807,072	-0.06(-0.56%)
Jan 05, 2016	10.41	10.50	10.22	10.43	2,026,740	-0.03(-0.24%)

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.