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 28, 2018	8.797	8.929	8.718	8.823	2,551,154	-0.02(-0.20%)
Sep 27, 2018	8.339	8.841	8.287	8.841	6,500,547	+0.70(+8.65%)
Sep 26, 2018	8.269	8.339	8.093	8.137	4,278,969	-0.11(-1.28%)
Sep 25, 2018	8.577	8.577	8.238	8.243	2,777,243	-0.23(-2.70%)
Sep 24, 2018	8.357	8.550	8.313	8.471	2,899,782	+0.25(+2.99%)
Sep 21, 2018	8.128	8.287	8.084	8.225	3,045,652	+0.13(+1.63%)
Sep 20, 2018	8.163	8.234	8.040	8.093	4,763,440	-0.02(-0.22%)
Sep 19, 2018	7.917	8.199	7.856	8.111	7,185,622	+0.23(+2.90%)
Sep 18, 2018	7.785	7.944	7.728	7.882	4,242,109	+0.18(+2.40%)
Sep 17, 2018	7.829	7.873	7.644	7.697	2,534,579	-0.10(-1.24%)
Sep 14, 2018	7.864	7.922	7.763	7.794	1,895,234	-0.09(-1.12%)
Sep 13, 2018	7.961	8.014	7.750	7.882	5,267,672	-0.11(-1.32%)
Sep 12, 2018	7.970	8.066	7.891	7.987	3,953,421	+0.10(+1.33%)
Sep 11, 2018	7.909	7.926	7.699	7.883	4,959,373	+0.01(+0.11%)
Sep 10, 2018	7.961	8.329	7.856	7.874	8,599,087	+0.10(+1.35%)
Sep 07, 2018	7.463	7.795	7.218	7.769	7,302,175	+0.03(+0.45%)
Sep 06, 2018	7.839	7.961	7.681	7.734	2,667,324	-0.12(-1.56%)
Sep 05, 2018	7.821	7.878	7.620	7.856	2,440,476	-0.02(-0.22%)

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.