Indicators

Cenovus Energy Inc (NY: CVE )

17.22 +0.60 (+3.61%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	5.502	5.671	5.455	5.549	18,379,860	+0.01(+0.17%)
Jan 28, 2021	5.474	5.615	5.352	5.540	11,339,748	+0.14(+2.61%)
Jan 27, 2021	5.305	5.549	5.220	5.399	9,687,964	-0.01(-0.17%)
Jan 26, 2021	5.643	5.709	5.314	5.408	9,880,497	-0.16(-2.87%)
Jan 25, 2021	5.455	5.587	5.352	5.568	8,850,347	+0.05(+0.85%)
Jan 22, 2021	5.587	5.680	5.455	5.521	10,249,707	-0.23(-4.08%)
Jan 21, 2021	5.840	5.840	5.577	5.756	10,943,925	-0.07(-1.13%)
Jan 20, 2021	5.859	5.957	5.793	5.821	6,700,890	+0.01(+0.16%)
Jan 19, 2021	5.774	5.849	5.690	5.812	12,404,438	+0.06(+0.98%)
Jan 15, 2021	6.094	6.094	5.748	5.756	15,104,943	-0.37(-5.98%)
Jan 14, 2021	5.868	6.202	5.803	6.122	10,938,955	+0.34(+5.84%)
Jan 13, 2021	5.981	5.990	5.760	5.784	12,132,523	-0.19(-3.14%)
Jan 12, 2021	6.122	6.140	5.962	5.972	11,854,341	-0.08(-1.24%)
Jan 11, 2021	5.943	6.056	5.868	6.047	12,757,281	-0.08(-1.38%)
Jan 08, 2021	6.479	6.507	6.096	6.131	11,770,170	-0.26(-4.11%)
Jan 07, 2021	6.375	6.477	6.295	6.394	15,364,133	+0.10(+1.64%)
Jan 06, 2021	6.300	6.403	6.141	6.291	16,903,736	+0.06(+0.90%)
Jan 05, 2021	5.915	6.272	5.887	6.234	24,627,554	+0.43(+7.44%)

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.