Indicators

Cenovus Energy Inc (NY: CVE )

18.24 -0.06 (-0.33%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	11.52	11.55	11.32	11.44	1,809,193	+0.01(+0.07%)
Jan 30, 2017	11.53	11.60	11.34	11.43	2,172,299	-0.18(-1.52%)
Jan 27, 2017	11.83	11.91	11.60	11.60	1,966,146	-0.30(-2.54%)
Jan 26, 2017	12.18	12.18	11.85	11.91	1,146,595	-0.14(-1.18%)
Jan 25, 2017	11.91	12.15	11.91	12.05	1,978,337	+0.13(+1.13%)
Jan 24, 2017	11.76	11.98	11.74	11.91	3,327,727	+0.09(+0.78%)
Jan 23, 2017	11.90	12.02	11.74	11.82	2,604,538	-0.44(-3.56%)
Jan 20, 2017	12.28	12.38	12.17	12.26	2,156,987	+0.10(+0.83%)
Jan 19, 2017	12.23	12.25	12.09	12.16	1,537,233	-0.04(-0.34%)
Jan 18, 2017	12.40	12.48	12.13	12.20	2,942,729	-0.39(-3.07%)
Jan 17, 2017	12.55	12.68	12.42	12.59	3,448,579	+0.21(+1.70%)
Jan 13, 2017		12.38	12.38	12.38	0	+0.03(+0.20%)
Jan 12, 2017	12.73	12.76	12.34	12.35	1,981,154	-0.18(-1.47%)
Jan 11, 2017	12.49	12.62	12.29	12.54	3,279,417	+0.13(+1.08%)
Jan 10, 2017	12.57	12.67	12.36	12.40	2,215,862	-0.16(-1.27%)
Jan 09, 2017	12.70	12.71	12.54	12.56	2,499,729	-0.28(-2.16%)
Jan 06, 2017	12.85	12.89	12.69	12.84	1,685,246	+0.00(+0.00%)
Jan 05, 2017	12.87	12.95	12.78	12.84	1,754,711	+0.05(+0.39%)
Jan 04, 2017	12.86	12.91	12.70	12.79	1,739,939	+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.