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 (%)
Feb 28, 2020	6.527	6.691	6.337	6.681	13,628,634	-0.08(-1.21%)
Feb 27, 2020	6.899	7.026	6.586	6.763	9,537,911	-0.41(-5.69%)
Feb 26, 2020	7.525	7.570	7.162	7.171	4,252,266	-0.30(-4.00%)
Feb 25, 2020	7.751	7.751	7.411	7.470	4,065,409	-0.23(-2.94%)
Feb 24, 2020	7.851	7.851	7.679	7.697	3,932,683	-0.50(-6.08%)
Feb 21, 2020	8.241	8.309	8.114	8.195	3,321,065	-0.14(-1.63%)
Feb 20, 2020	8.223	8.399	8.223	8.331	5,683,597	+0.11(+1.32%)
Feb 19, 2020	8.141	8.263	8.055	8.223	3,722,365	+0.15(+1.91%)
Feb 18, 2020	7.996	8.137	7.914	8.069	3,491,647	-0.01(-0.11%)
Feb 14, 2020	8.214	8.268	7.987	8.078	3,463,358	-0.06(-0.78%)
Feb 13, 2020	8.214	8.295	8.114	8.141	3,556,998	-0.14(-1.64%)
Feb 12, 2020	8.295	8.513	7.720	8.277	11,181,051	+0.10(+1.22%)
Feb 11, 2020	8.259	8.368	8.141	8.177	6,048,763	+0.05(+0.67%)
Feb 10, 2020	8.023	8.141	7.887	8.123	4,510,413	+0.03(+0.34%)
Feb 07, 2020	8.168	8.250	8.005	8.096	3,317,976	-0.20(-2.40%)
Feb 06, 2020	8.259	8.431	8.069	8.295	3,181,399	+0.01(+0.11%)
Feb 05, 2020	8.087	8.458	8.087	8.286	6,207,575	+0.39(+4.94%)
Feb 04, 2020	8.005	8.078	7.896	7.896	3,968,077	+0.07(+0.93%)

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.