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 29, 2016	10.41	10.64	10.08	10.34	3,158,250	+0.03(+0.33%)
Jan 28, 2016	10.52	10.57	9.968	10.30	4,732,922	+0.21(+2.08%)
Jan 27, 2016	10.18	10.40	9.640	10.09	5,322,345	-0.17(-1.64%)
Jan 26, 2016	10.43	10.50	10.04	10.26	5,871,354	+0.05(+0.49%)
Jan 25, 2016	10.30	10.55	10.20	10.21	3,063,677	-0.38(-3.57%)
Jan 22, 2016	10.54	10.78	10.48	10.59	3,614,928	+0.61(+6.07%)
Jan 21, 2016	9.733	10.21	9.598	9.985	3,734,282	+0.39(+4.03%)
Jan 20, 2016	9.632	9.783	9.051	9.598	3,672,670	-0.34(-3.47%)
Jan 19, 2016	9.918	10.05	9.699	9.943	3,371,489	+0.03(+0.25%)
Jan 15, 2016	9.480	9.918	9.918	9.918	2,177,043	-0.20(-2.00%)
Jan 14, 2016	9.556	10.17	9.404	10.12	2,925,818	+0.54(+5.62%)
Jan 13, 2016	9.901	10.17	9.430	9.581	2,973,474	-0.19(-1.89%)
Jan 12, 2016	9.791	9.817	9.455	9.766	3,371,612	+0.13(+1.31%)
Jan 11, 2016	9.808	9.833	9.413	9.640	4,419,057	-0.17(-1.72%)
Jan 08, 2016	9.976	10.02	9.657	9.808	4,924,474	-0.13(-1.35%)
Jan 07, 2016	10.10	10.25	9.859	9.943	3,730,749	-0.43(-4.14%)
Jan 06, 2016	10.09	10.41	10.05	10.37	3,805,646	-0.06(-0.56%)
Jan 05, 2016	10.41	10.50	10.23	10.43	2,025,982	-0.03(-0.24%)

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.