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

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.