Indicators

Cenovus Energy Inc (NY: CVE )

21.27 +0.17 (+0.81%)

Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	5.464	5.632	5.417	5.510	18,508,726	+0.01(+0.17%)
Jan 28, 2021	5.436	5.576	5.315	5.501	11,419,253	+0.14(+2.61%)
Jan 27, 2021	5.268	5.510	5.184	5.361	9,755,889	-0.01(-0.17%)
Jan 26, 2021	5.604	5.669	5.277	5.371	9,949,772	-0.16(-2.87%)
Jan 25, 2021	5.417	5.548	5.315	5.529	8,912,399	+0.05(+0.85%)
Jan 22, 2021	5.548	5.641	5.417	5.482	10,321,570	-0.23(-4.08%)
Jan 21, 2021	5.799	5.799	5.538	5.716	11,020,656	-0.07(-1.13%)
Jan 20, 2021	5.818	5.916	5.753	5.781	6,747,872	+0.01(+0.16%)
Jan 19, 2021	5.734	5.809	5.650	5.771	12,491,409	+0.06(+0.98%)
Jan 15, 2021	6.051	6.051	5.708	5.716	15,210,847	-0.36(-5.98%)
Jan 14, 2021	5.827	6.158	5.762	6.079	11,015,651	+0.34(+5.84%)
Jan 13, 2021	5.939	5.949	5.720	5.744	12,217,587	-0.19(-3.14%)
Jan 12, 2021	6.079	6.098	5.921	5.930	11,937,454	-0.07(-1.24%)
Jan 11, 2021	5.902	6.014	5.827	6.005	12,846,726	-0.08(-1.38%)
Jan 08, 2021	6.433	6.461	6.054	6.088	11,852,693	-0.26(-4.11%)
Jan 07, 2021	6.331	6.431	6.252	6.350	15,471,855	+0.10(+1.64%)
Jan 06, 2021	6.256	6.359	6.098	6.247	17,022,252	+0.06(+0.90%)
Jan 05, 2021	5.874	6.228	5.846	6.191	24,800,224	+0.43(+7.44%)

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.