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 28, 2017	11.04	11.07	10.76	10.80	3,617,971	-0.41(-3.65%)
Feb 27, 2017	11.09	11.24	10.98	11.21	2,427,887	+0.17(+1.55%)
Feb 24, 2017	11.40	11.40	11.01	11.03	2,842,737	-0.46(-4.01%)
Feb 23, 2017	11.65	11.66	11.42	11.49	1,964,055	+0.01(+0.07%)
Feb 22, 2017	11.79	11.91	11.47	11.49	2,071,949	-0.51(-4.26%)
Feb 21, 2017	11.80	12.02	11.73	12.00	2,022,782	+0.35(+3.00%)
Feb 17, 2017		11.65	11.65	11.65	0	-0.18(-1.51%)
Feb 16, 2017	12.31	12.33	11.76	11.83	5,267,296	+0.12(+1.02%)
Feb 15, 2017	11.64	11.78	11.59	11.71	1,723,611	+0.00(+0.00%)
Feb 14, 2017	11.51	11.74	11.40	11.71	2,358,059	+0.24(+2.08%)
Feb 13, 2017	11.51	11.53	11.36	11.47	1,082,602	-0.09(-0.81%)
Feb 10, 2017	11.56	11.69	11.52	11.56	1,328,625	+0.15(+1.35%)
Feb 09, 2017	11.55	11.61	11.36	11.41	1,526,945	+0.02(+0.15%)
Feb 08, 2017	11.13	11.50	11.10	11.39	4,592,058	+0.19(+1.67%)
Feb 07, 2017	11.15	11.30	11.12	11.21	2,210,282	-0.09(-0.76%)
Feb 06, 2017	11.69	11.69	11.17	11.29	2,052,569	-0.43(-3.64%)
Feb 03, 2017	11.57	11.78	11.52	11.72	2,177,500	+0.12(+1.03%)
Feb 02, 2017	11.65	11.73	11.51	11.60	3,098,543	+0.00(+0.00%)

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.