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 (%)
Jan 29, 2016	10.34	10.57	10.01	10.27	3,179,531	+0.03(+0.33%)
Jan 28, 2016	10.45	10.49	9.901	10.24	4,764,814	+0.21(+2.08%)
Jan 27, 2016	10.11	10.33	9.575	10.03	5,358,207	-0.17(-1.64%)
Jan 26, 2016	10.36	10.43	9.968	10.19	5,910,916	+0.05(+0.49%)
Jan 25, 2016	10.24	10.48	10.14	10.14	3,084,320	-0.38(-3.57%)
Jan 22, 2016	10.47	10.71	10.41	10.52	3,639,286	+0.60(+6.07%)
Jan 21, 2016	9.667	10.14	9.534	9.918	3,759,444	+0.38(+4.03%)
Jan 20, 2016	9.567	9.718	8.991	9.534	3,697,417	-0.34(-3.47%)
Jan 19, 2016	9.851	9.985	9.634	9.876	3,394,207	+0.03(+0.25%)
Jan 15, 2016	9.417	9.851	9.851	9.851	2,191,713	-0.20(-1.99%)
Jan 14, 2016	9.492	10.10	9.342	10.05	2,945,533	+0.53(+5.62%)
Jan 13, 2016	9.835	10.10	9.367	9.517	2,993,510	-0.18(-1.89%)
Jan 12, 2016	9.726	9.751	9.392	9.701	3,394,330	+0.13(+1.31%)
Jan 11, 2016	9.743	9.768	9.350	9.575	4,448,834	-0.17(-1.72%)
Jan 08, 2016	9.910	9.951	9.592	9.743	4,957,656	-0.13(-1.35%)
Jan 07, 2016	10.04	10.18	9.793	9.876	3,755,887	-0.43(-4.14%)
Jan 06, 2016	10.02	10.34	9.985	10.30	3,831,290	-0.06(-0.56%)
Jan 05, 2016	10.34	10.43	10.16	10.36	2,039,633	-0.03(-0.24%)

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.