Indicators

Cenovus Energy Inc (NY: CVE )

19.97 -0.10 (-0.50%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	7.462	7.569	7.364	7.545	7,666,341	+0.11(+1.50%)
May 27, 2021	7.350	7.499	7.322	7.434	7,099,780	+0.14(+1.91%)
May 26, 2021	7.174	7.355	7.155	7.295	8,030,897	+0.11(+1.55%)
May 25, 2021	7.378	7.425	7.174	7.183	7,819,198	-0.27(-3.61%)
May 24, 2021	7.369	7.462	7.202	7.452	6,585,779	+0.20(+2.82%)
May 21, 2021	7.397	7.415	7.206	7.248	8,183,738	-0.03(-0.38%)
May 20, 2021	7.322	7.332	7.137	7.276	7,283,857	-0.05(-0.63%)
May 19, 2021	7.480	7.480	7.248	7.322	11,252,230	-0.30(-3.90%)
May 18, 2021	7.694	7.861	7.499	7.619	11,571,950	-0.07(-0.97%)
May 17, 2021	7.443	7.694	7.397	7.694	11,673,467	+0.23(+3.11%)
May 14, 2021	7.239	7.489	7.239	7.462	12,735,772	+0.32(+4.42%)
May 13, 2021	7.239	7.378	7.011	7.146	12,423,153	-0.19(-2.53%)
May 12, 2021	7.202	7.554	7.202	7.332	13,844,130	+0.17(+2.33%)
May 11, 2021	6.961	7.220	6.812	7.165	14,652,945	+0.06(+0.78%)
May 10, 2021	7.471	7.490	7.090	7.109	16,439,569	-0.22(-3.04%)
May 07, 2021	7.406	7.457	7.281	7.332	11,779,417	-0.06(-0.88%)
May 06, 2021	7.304	7.401	7.118	7.397	8,990,649	+0.15(+2.05%)
May 05, 2021	7.211	7.336	7.035	7.248	14,464,717	+0.14(+1.96%)
May 04, 2021	7.480	7.480	7.026	7.109	14,709,783	-0.38(-5.08%)

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.