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 (%)
Nov 30, 2020	4.940	4.977	4.623	4.623	7,509,281	-0.36(-7.29%)
Nov 27, 2020	4.968	5.061	4.921	4.986	4,022,903	-0.07(-1.29%)
Nov 25, 2020	4.977	5.080	4.870	5.052	6,277,746	+0.02(+0.37%)
Nov 24, 2020	5.126	5.201	4.977	5.033	9,752,158	+0.14(+2.86%)
Nov 23, 2020	4.511	4.893	4.455	4.893	7,137,190	+0.50(+11.46%)
Nov 20, 2020	4.306	4.446	4.241	4.390	5,242,810	+0.07(+1.73%)
Nov 19, 2020	4.287	4.340	4.231	4.315	6,365,206	-0.02(-0.43%)
Nov 18, 2020	4.492	4.581	4.325	4.334	7,056,182	-0.04(-0.85%)
Nov 17, 2020	4.176	4.381	4.120	4.371	8,766,917	+0.17(+3.99%)
Nov 16, 2020	4.241	4.259	4.148	4.203	6,701,575	+0.21(+5.37%)
Nov 13, 2020	3.821	4.022	3.821	3.989	12,001,975	+0.17(+4.39%)
Nov 12, 2020	4.026	4.092	3.765	3.821	7,441,642	-0.28(-6.82%)
Nov 11, 2020	4.120	4.166	4.076	4.101	6,524,027	+0.02(+0.46%)
Nov 10, 2020	4.073	4.143	3.905	4.082	10,180,995	+0.07(+1.62%)
Nov 09, 2020	3.747	4.120	3.737	4.017	16,456,251	+0.68(+20.39%)
Nov 06, 2020	3.365	3.435	3.327	3.337	7,359,033	-0.07(-1.92%)
Nov 05, 2020	3.393	3.495	3.365	3.402	7,407,799	+0.02(+0.55%)
Nov 04, 2020	3.393	3.467	3.216	3.383	9,369,510	+0.02(+0.55%)
Nov 03, 2020	3.309	3.397	3.262	3.365	11,019,851	+0.15(+4.64%)

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.