Indicators

Cenovus Energy Inc (NY: CVE )

17.11 -0.11 (-0.64%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	12.17	12.19	11.95	12.08	1,713,229	+0.01(+0.07%)
Jan 30, 2017	12.17	12.25	11.98	12.07	2,057,075	-0.19(-1.52%)
Jan 27, 2017	12.49	12.58	12.25	12.25	1,861,857	-0.32(-2.54%)
Jan 26, 2017	12.86	12.86	12.51	12.57	1,085,777	-0.15(-1.18%)
Jan 25, 2017	12.58	12.83	12.58	12.72	1,873,402	+0.14(+1.13%)
Jan 24, 2017	12.41	12.65	12.40	12.58	3,151,216	+0.10(+0.78%)
Jan 23, 2017	12.56	12.69	12.40	12.48	2,466,387	-0.46(-3.56%)
Jan 20, 2017	12.97	13.07	12.85	12.95	2,042,575	+0.11(+0.83%)
Jan 19, 2017	12.92	12.94	12.77	12.84	1,455,694	-0.04(-0.34%)
Jan 18, 2017	13.10	13.18	12.81	12.88	2,786,640	-0.41(-3.07%)
Jan 17, 2017	13.26	13.39	13.11	13.29	3,265,659	+0.22(+1.69%)
Jan 13, 2017		13.07	13.07	13.07	0	+0.03(+0.20%)
Jan 12, 2017	13.44	13.48	13.03	13.04	1,876,069	-0.19(-1.47%)
Jan 11, 2017	13.18	13.33	12.98	13.24	3,105,469	+0.14(+1.08%)
Jan 10, 2017	13.27	13.38	13.05	13.10	2,098,328	-0.17(-1.27%)
Jan 09, 2017	13.42	13.42	13.24	13.26	2,367,138	-0.29(-2.16%)
Jan 06, 2017	13.57	13.61	13.40	13.56	1,595,857	+0.00(+0.00%)
Jan 05, 2017	13.59	13.67	13.49	13.56	1,661,638	+0.05(+0.39%)
Jan 04, 2017	13.58	13.64	13.42	13.50	1,647,649	+0.01(+0.07%)

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.