Indicators

Cenovus Energy Inc (NY: CVE )

18.25 +0.01 (+0.05%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	10.24	10.46	9.908	10.16	3,212,093	+0.03(+0.33%)
Jan 28, 2016	10.35	10.39	9.801	10.13	4,813,611	+0.21(+2.08%)
Jan 27, 2016	10.01	10.22	9.478	9.925	5,413,082	-0.17(-1.64%)
Jan 26, 2016	10.26	10.32	9.867	10.09	5,971,451	+0.05(+0.49%)
Jan 25, 2016	10.13	10.37	10.03	10.04	3,115,907	-0.37(-3.57%)
Jan 22, 2016	10.36	10.60	10.31	10.41	3,676,556	+0.60(+6.07%)
Jan 21, 2016	9.569	10.04	9.437	9.818	3,797,945	+0.38(+4.03%)
Jan 20, 2016	9.470	9.619	8.899	9.437	3,735,283	-0.34(-3.47%)
Jan 19, 2016	9.751	9.884	9.536	9.776	3,428,968	+0.02(+0.25%)
Jan 15, 2016	9.321	9.751	9.751	9.751	2,214,158	-0.20(-2.00%)
Jan 14, 2016	9.396	9.999	9.247	9.950	2,975,698	+0.53(+5.62%)
Jan 13, 2016	9.735	9.999	9.272	9.421	3,024,167	-0.18(-1.89%)
Jan 12, 2016	9.627	9.652	9.296	9.602	3,429,092	+0.12(+1.31%)
Jan 11, 2016	9.644	9.669	9.255	9.478	4,494,395	-0.17(-1.72%)
Jan 08, 2016	9.809	9.851	9.495	9.644	5,008,429	-0.13(-1.35%)
Jan 07, 2016	9.933	10.07	9.693	9.776	3,794,352	-0.42(-4.14%)
Jan 06, 2016	9.917	10.23	9.884	10.20	3,870,527	-0.06(-0.56%)
Jan 05, 2016	10.24	10.33	10.06	10.26	2,060,521	-0.02(-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.