Indicators

Cenovus Energy Inc (NY: CVE )

16.64 +0.35 (+2.15%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	10.85	11.09	10.50	10.77	3,031,161	+0.04(+0.33%)
Jan 28, 2016	10.96	11.01	10.39	10.74	4,542,467	+0.22(+2.08%)
Jan 27, 2016	10.61	10.83	10.04	10.52	5,108,171	-0.18(-1.64%)
Jan 26, 2016	10.87	10.94	10.46	10.69	5,635,087	+0.05(+0.49%)
Jan 25, 2016	10.74	10.99	10.63	10.64	2,940,393	-0.39(-3.57%)
Jan 22, 2016	10.98	11.24	10.92	11.03	3,469,461	+0.63(+6.07%)
Jan 21, 2016	10.14	10.64	10.00	10.40	3,584,012	+0.40(+4.03%)
Jan 20, 2016	10.04	10.19	9.431	10.00	3,524,880	-0.36(-3.47%)
Jan 19, 2016	10.33	10.47	10.11	10.36	3,235,819	+0.03(+0.25%)
Jan 15, 2016	9.878	10.33	10.33	10.33	2,089,438	-0.21(-2.00%)
Jan 14, 2016	9.957	10.60	9.799	10.54	2,808,081	+0.56(+5.62%)
Jan 13, 2016	10.32	10.60	9.825	9.983	2,853,820	-0.19(-1.89%)
Jan 12, 2016	10.20	10.23	9.851	10.18	3,235,936	+0.13(+1.31%)
Jan 11, 2016	10.22	10.25	9.808	10.04	4,241,232	-0.18(-1.72%)
Jan 08, 2016	10.39	10.44	10.06	10.22	4,726,311	-0.14(-1.35%)
Jan 07, 2016	10.53	10.68	10.27	10.36	3,580,621	-0.45(-4.14%)
Jan 06, 2016	10.51	10.84	10.47	10.81	3,652,505	-0.06(-0.56%)
Jan 05, 2016	10.85	10.94	10.66	10.87	1,944,455	-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.