Skip to main content

Cenovus Energy Inc (NY: CVE )

18.66 +0.41 (+2.25%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

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.