Indicators

Cenovus Energy Inc (NY: CVE )

20.49 -0.08 (-0.39%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	18.88	19.37	18.66	19.24	6,860,877	+0.21(+1.11%)
Jan 30, 2023	19.34	19.64	19.02	19.02	5,906,392	-0.62(-3.14%)
Jan 27, 2023	19.41	20.27	19.35	19.64	9,504,661	+0.23(+1.19%)
Jan 26, 2023	18.78	19.42	18.36	19.41	6,609,549	+0.99(+5.38%)
Jan 25, 2023	18.29	18.58	17.88	18.42	4,180,830	+0.05(+0.26%)
Jan 24, 2023	18.52	18.54	18.21	18.37	5,182,727	-0.12(-0.63%)
Jan 23, 2023	18.49	18.52	18.21	18.49	7,656,251	+0.15(+0.84%)
Jan 20, 2023	18.20	18.48	17.92	18.33	6,935,416	+0.18(+1.01%)
Jan 19, 2023	17.87	18.28	17.50	18.15	9,334,861	+0.31(+1.73%)
Jan 18, 2023	18.68	18.99	17.74	17.84	12,521,976	-0.61(-3.29%)
Jan 17, 2023	18.67	18.73	17.91	18.45	10,041,110	-0.16(-0.88%)
Jan 13, 2023	18.56	18.67	18.31	18.61	5,049,190	+0.02(+0.10%)
Jan 12, 2023	17.98	18.63	17.93	18.59	6,735,523	+0.83(+4.66%)
Jan 11, 2023	18.24	18.28	17.43	17.76	9,290,693	-0.28(-1.55%)
Jan 10, 2023	18.35	18.45	17.84	18.04	4,942,378	-0.26(-1.42%)
Jan 09, 2023	18.63	18.67	18.21	18.30	6,865,917	+0.13(+0.69%)
Jan 06, 2023	17.94	18.39	17.93	18.18	6,156,078	+0.47(+2.66%)
Jan 05, 2023	17.35	17.73	17.13	17.71	4,134,453	+0.25(+1.43%)
Jan 04, 2023	17.30	17.81	17.19	17.46	7,245,773	-0.12(-0.66%)

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.