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, 2020	4.009	4.075	3.916	4.037	6,472,311	-0.04(-0.92%)
May 28, 2020	4.177	4.214	4.056	4.075	4,830,350	-0.12(-2.89%)
May 27, 2020	4.112	4.214	3.953	4.196	7,862,109	+0.13(+3.21%)
May 26, 2020	4.112	4.140	4.028	4.065	5,620,875	+0.10(+2.59%)
May 22, 2020	3.888	3.988	3.837	3.963	4,555,403	-0.03(-0.70%)
May 21, 2020	4.056	4.112	3.869	3.991	5,151,940	-0.03(-0.70%)
May 20, 2020	3.879	4.019	3.823	4.019	6,625,186	+0.28(+7.48%)
May 19, 2020	4.009	4.075	3.716	3.739	14,471,246	-0.40(-9.68%)
May 18, 2020	3.646	4.168	3.636	4.140	8,668,457	+0.68(+19.68%)
May 15, 2020	3.291	3.468	3.254	3.459	4,718,533	+0.20(+6.00%)
May 14, 2020	3.170	3.357	2.965	3.263	7,743,928	+0.00(+0.00%)
May 13, 2020	3.496	3.524	3.245	3.263	6,953,042	-0.26(-7.41%)
May 12, 2020	3.450	3.627	3.450	3.524	12,000,845	+0.10(+3.00%)
May 11, 2020	3.562	3.579	3.385	3.422	7,479,721	-0.18(-4.92%)
May 08, 2020	3.636	3.678	3.552	3.599	6,114,841	+0.05(+1.31%)
May 07, 2020	3.450	3.571	3.399	3.552	14,939,680	+0.23(+7.02%)
May 06, 2020	3.403	3.543	3.282	3.319	10,456,748	-0.08(-2.47%)
May 05, 2020	3.329	3.506	3.235	3.403	14,280,155	+0.26(+8.31%)
May 04, 2020	3.012	3.268	2.965	3.142	9,239,869	+0.03(+0.90%)

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.