Indicators

Cenovus Energy Inc (NY: CVE )

19.66 -0.01 (-0.05%)

Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	9.209	9.490	9.209	9.449	3,554,820	+0.33(+3.63%)
Feb 26, 2016	8.936	9.383	8.928	9.118	2,789,518	+0.41(+4.65%)
Feb 25, 2016	8.770	8.878	8.506	8.712	2,018,081	-0.07(-0.75%)
Feb 24, 2016	8.415	8.853	8.291	8.779	4,139,474	+0.07(+0.86%)
Feb 23, 2016	8.895	9.060	8.679	8.704	2,343,186	-0.35(-3.84%)
Feb 22, 2016	8.952	9.192	8.919	9.052	2,593,993	+0.32(+3.70%)
Feb 19, 2016	8.754	8.795	8.588	8.729	3,301,099	-0.26(-2.94%)
Feb 18, 2016	9.192	9.209	8.911	8.994	3,821,468	-0.08(-0.91%)
Feb 17, 2016	8.853	9.110	8.696	9.077	4,121,248	+0.41(+4.78%)
Feb 16, 2016	8.787	8.861	8.564	8.663	3,012,801	+0.00(+0.00%)
Feb 12, 2016	8.448	8.663	8.663	8.663	3,026,000	+0.38(+4.60%)
Feb 11, 2016	7.637	8.630	7.529	8.282	6,874,616	+0.24(+2.98%)
Feb 10, 2016	8.770	8.779	8.022	8.042	9,630,430	-0.74(-8.47%)
Feb 09, 2016	9.110	9.225	8.787	8.787	4,068,212	-0.49(-5.26%)
Feb 08, 2016	9.540	9.689	9.275	9.275	3,871,779	-0.47(-4.84%)
Feb 05, 2016	9.838	9.958	9.697	9.747	6,538,657	-0.21(-2.08%)
Feb 04, 2016	10.19	10.29	9.838	9.954	4,649,670	-0.01(-0.08%)
Feb 03, 2016	9.581	9.987	9.225	9.962	3,651,791	+0.61(+6.55%)
Feb 02, 2016	9.590	9.631	9.300	9.350	2,658,043	-0.53(-5.36%)

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.