Indicators

Cenovus Energy Inc (NY: CVE )

20.20 +0.23 (+1.15%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	6.171	6.303	6.117	6.224	2,970,075	+0.14(+2.33%)
Dec 28, 2018	6.064	6.259	6.020	6.082	4,824,593	+0.04(+0.73%)
Dec 27, 2018	5.976	6.051	5.781	6.038	5,977,596	-0.16(-2.57%)
Dec 26, 2018	5.746	6.206	5.445	6.197	4,822,128	+0.50(+8.70%)
Dec 24, 2018	5.799	5.834	5.692	5.701	2,256,077	-0.17(-2.87%)
Dec 21, 2018	5.993	6.144	5.830	5.870	3,830,351	-0.13(-2.21%)
Dec 20, 2018	6.100	6.232	5.852	6.002	6,072,224	-0.15(-2.45%)
Dec 19, 2018	6.330	6.503	6.109	6.153	4,209,261	-0.12(-1.84%)
Dec 18, 2018	6.480	6.480	6.179	6.268	6,511,723	-0.25(-3.80%)
Dec 17, 2018	6.808	6.905	6.436	6.516	4,986,411	-0.27(-4.04%)
Dec 14, 2018	6.932	6.985	6.755	6.790	3,369,376	-0.23(-3.28%)
Dec 13, 2018	6.923	7.074	6.870	7.020	4,140,998	+0.09(+1.28%)
Dec 12, 2018	6.791	7.176	6.765	6.932	4,126,767	+0.31(+4.65%)
Dec 11, 2018	6.835	7.205	6.615	6.624	4,993,481	+0.04(+0.53%)
Dec 10, 2018	6.668	6.694	6.435	6.589	4,013,055	-0.13(-1.96%)
Dec 07, 2018	7.011	7.178	6.712	6.721	4,789,354	-0.01(-0.13%)
Dec 06, 2018	6.914	7.055	6.659	6.730	5,935,625	-0.43(-6.02%)
Dec 04, 2018	7.284	7.341	7.081	7.161	5,311,703	-0.17(-2.28%)

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.