Indicators

Cenovus Energy Inc (NY: CVE )

16.62 -0.09 (-0.54%)

Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	5.501	5.670	5.454	5.547	18,385,014	+0.01(+0.17%)
Jan 28, 2021	5.472	5.613	5.350	5.538	11,342,927	+0.14(+2.61%)
Jan 27, 2021	5.303	5.547	5.219	5.397	9,690,681	-0.01(-0.17%)
Jan 26, 2021	5.641	5.707	5.313	5.407	9,883,268	-0.16(-2.87%)
Jan 25, 2021	5.454	5.585	5.350	5.566	8,852,829	+0.05(+0.85%)
Jan 22, 2021	5.585	5.679	5.454	5.519	10,252,581	-0.23(-4.08%)
Jan 21, 2021	5.838	5.838	5.576	5.754	10,946,994	-0.07(-1.13%)
Jan 20, 2021	5.857	5.956	5.792	5.820	6,702,769	+0.01(+0.16%)
Jan 19, 2021	5.773	5.848	5.688	5.810	12,407,916	+0.06(+0.98%)
Jan 15, 2021	6.092	6.092	5.746	5.754	15,109,179	-0.37(-5.98%)
Jan 14, 2021	5.867	6.200	5.801	6.120	10,942,022	+0.34(+5.84%)
Jan 13, 2021	5.979	5.989	5.759	5.782	12,135,925	-0.19(-3.14%)
Jan 12, 2021	6.120	6.139	5.960	5.970	11,857,665	-0.08(-1.24%)
Jan 11, 2021	5.942	6.054	5.867	6.045	12,760,859	-0.08(-1.38%)
Jan 08, 2021	6.477	6.505	6.094	6.129	11,773,470	-0.26(-4.11%)
Jan 07, 2021	6.374	6.475	6.294	6.392	15,368,441	+0.10(+1.64%)
Jan 06, 2021	6.298	6.402	6.139	6.289	16,908,476	+0.06(+0.90%)
Jan 05, 2021	5.914	6.270	5.885	6.233	24,634,460	+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.