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 (%)
May 31, 2018 9.007 9.227 8.955 9.084 4,087,272 -0.01(-0.09%)
May 30, 2018 9.015 9.162 8.968 9.093 4,863,186 +0.16(+1.83%)
May 29, 2018 8.714 8.998 8.679 8.929 4,114,343 +0.01(+0.10%)
May 25, 2018 8.921 8.921 8.921 0 -0.43(-4.61%)
May 24, 2018 9.222 9.382 9.033 9.351 3,930,905 -0.06(-0.64%)
May 23, 2018 9.550 9.567 9.360 9.412 4,866,845 -0.23(-2.41%)
May 22, 2018 9.662 9.882 9.584 9.645 6,574,580 +0.12(+1.27%)
May 21, 2018 9.557 9.696 9.425 9.524 2,772,539 +0.03(+0.27%)
May 18, 2018 9.576 9.601 9.498 9.498 4,415,762 -0.16(-1.61%)
May 17, 2018 9.601 9.791 9.558 9.653 6,658,103 +0.28(+2.94%)
May 16, 2018 9.360 9.429 9.265 9.377 3,352,631 +0.02(+0.18%)
May 15, 2018 9.386 9.395 9.239 9.360 3,337,711 -0.08(-0.82%)
May 14, 2018 9.507 9.589 9.403 9.438 3,851,464 +0.01(+0.09%)
May 11, 2018 9.507 9.541 9.395 9.429 2,968,110 -0.09(-0.91%)
May 10, 2018 9.515 9.567 9.420 9.515 4,299,132 +0.07(+0.73%)
May 09, 2018 9.412 9.709 9.403 9.446 12,408,877 +0.20(+2.14%)
May 08, 2018 8.903 9.265 8.636 9.248 8,169,172 +0.22(+2.39%)
May 07, 2018 8.826 9.326 8.826 9.033 7,579,338 +0.30(+3.46%)
May 04, 2018 8.653 8.804 8.619 8.731 4,578,574 +0.03(+0.30%)
May 03, 2018 8.774 8.860 8.688 8.705 3,959,179 -0.07(-0.79%)
May 02, 2018 8.645 8.921 8.636 8.774 3,995,707 +0.10(+1.19%)
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.