Indicators

Cenovus Energy Inc (NY: CVE )

20.20 +0.23 (+1.15%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	8.658	8.719	8.564	8.624	4,208,584	-0.10(-1.18%)
Sep 28, 2017	8.874	8.899	8.688	8.727	5,247,225	-0.09(-0.98%)
Sep 27, 2017	8.856	8.917	8.624	8.813	5,388,255	-0.03(-0.29%)
Sep 26, 2017	8.874	8.934	8.719	8.839	5,834,173	-0.05(-0.58%)
Sep 25, 2017	9.166	9.201	8.805	8.891	9,815,454	+0.04(+0.49%)
Sep 22, 2017	8.693	8.908	8.607	8.848	8,706,992	+0.15(+1.78%)
Sep 21, 2017	8.667	8.714	8.469	8.693	8,833,063	+0.00(+0.00%)
Sep 20, 2017	8.194	8.693	8.168	8.693	11,401,117	+0.64(+7.91%)
Sep 19, 2017	7.901	8.159	7.875	8.056	8,067,019	+0.19(+2.41%)
Sep 18, 2017	7.789	7.874	7.737	7.867	4,109,444	+0.09(+1.11%)
Sep 15, 2017	7.892	7.901	7.694	7.780	5,160,332	-0.07(-0.88%)
Sep 14, 2017	7.815	7.940	7.733	7.849	8,899,292	+0.14(+1.79%)
Sep 13, 2017	7.446	7.763	7.446	7.712	10,290,618	+0.29(+3.92%)
Sep 12, 2017	7.147	7.429	7.138	7.421	4,511,210	+0.27(+3.71%)
Sep 11, 2017	6.984	7.232	6.971	7.155	3,526,846	+0.21(+2.96%)
Sep 08, 2017	7.138	7.172	6.933	6.950	4,488,348	-0.24(-3.33%)
Sep 07, 2017	7.164	7.215	7.044	7.190	4,329,490	-0.02(-0.24%)
Sep 06, 2017	7.147	7.267	7.095	7.207	5,015,007	+0.11(+1.57%)
Sep 05, 2017	7.044	7.181	6.993	7.095	8,132,153	+0.23(+3.37%)

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.