Indicators

Cenovus Energy Inc (NY: CVE )

20.66 -0.04 (-0.19%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	13.60	13.78		13.69	7,747,058	+0.10(+0.76%)
Jan 28, 2022	13.70	13.85	13.31	13.58	9,414,444	-0.05(-0.34%)
Jan 27, 2022	13.88	14.08	13.41	13.63	12,407,692	+0.00(+0.00%)
Jan 26, 2022	14.03	14.13	13.54	13.63	18,976,356	-0.07(-0.48%)
Jan 25, 2022	13.00	13.79	12.75	13.70	12,624,100	+0.60(+4.60%)
Jan 24, 2022	12.67	13.13	12.24	13.09	16,858,896	-0.12(-0.93%)
Jan 21, 2022	13.66	13.69	13.06	13.22	19,337,308	-0.63(-4.55%)
Jan 20, 2022	13.81	14.38	13.76	13.85	7,883,328	-0.14(-1.01%)
Jan 19, 2022	14.17	14.25	13.79	13.99	11,357,584	+0.00(+0.00%)
Jan 18, 2022	14.21	14.44	13.66	13.99	18,542,214	+0.02(+0.13%)
Jan 14, 2022				13.97	0	+0.43(+3.20%)
Jan 13, 2022	13.58	13.70	13.32	13.54	9,554,739	-0.08(-0.62%)
Jan 12, 2022	13.54	13.71	13.45	13.62	14,100,579	+0.26(+1.97%)
Jan 11, 2022	13.03	13.46	12.91	13.36	12,076,708	+0.57(+4.49%)
Jan 10, 2022	12.84	12.97	12.57	12.78	7,903,116	-0.11(-0.88%)
Jan 07, 2022	12.82	12.90	12.64	12.90	8,154,038	+0.14(+1.11%)
Jan 06, 2022	12.60	12.96	12.47	12.75	14,911,338	+0.55(+4.47%)
Jan 05, 2022	12.16	12.63	12.16	12.21	13,497,377	+0.16(+1.33%)
Jan 04, 2022	11.84	12.21	11.84	12.05	10,135,544	+0.17(+1.43%)

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.