Indicators

Cenovus Energy Inc (NY: CVE )

16.62 -0.09 (-0.54%)

Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	13.67	13.85		13.75	7,709,426	+0.10(+0.76%)
Jan 28, 2022	13.76	13.92	13.37	13.65	9,368,712	-0.05(-0.34%)
Jan 27, 2022	13.95	14.15	13.48	13.70	12,347,421	+0.00(+0.00%)
Jan 26, 2022	14.10	14.20	13.60	13.70	18,884,178	-0.07(-0.48%)
Jan 25, 2022	13.06	13.86	12.82	13.76	12,562,777	+0.60(+4.60%)
Jan 24, 2022	12.73	13.19	12.29	13.16	16,777,002	-0.12(-0.93%)
Jan 21, 2022	13.72	13.75	13.13	13.28	19,243,376	-0.63(-4.55%)
Jan 20, 2022	13.88	14.45	13.83	13.91	7,845,034	-0.14(-1.01%)
Jan 19, 2022	14.24	14.32	13.86	14.05	11,302,413	+0.00(+0.00%)
Jan 18, 2022	14.28	14.51	13.73	14.05	18,452,142	+0.02(+0.13%)
Jan 14, 2022				14.04	0	+0.43(+3.20%)
Jan 13, 2022	13.65	13.77	13.38	13.60	9,508,326	-0.09(-0.62%)
Jan 12, 2022	13.60	13.78	13.52	13.69	14,032,084	+0.26(+1.97%)
Jan 11, 2022	13.09	13.53	12.98	13.42	12,018,044	+0.58(+4.49%)
Jan 10, 2022	12.90	13.03	12.63	12.85	7,864,726	-0.11(-0.88%)
Jan 07, 2022	12.88	12.97	12.70	12.96	8,114,429	+0.14(+1.11%)
Jan 06, 2022	12.67	13.02	12.53	12.82	14,838,905	+0.55(+4.47%)
Jan 05, 2022	12.22	12.69	12.22	12.27	13,431,813	+0.16(+1.33%)
Jan 04, 2022	11.90	12.27	11.90	12.11	10,086,310	+0.17(+1.42%)

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.