Indicators

Cenovus Energy Inc (NY: CVE )

19.94 -0.03 (-0.15%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	8.068	8.139	7.944	8.112	2,785,589	+0.01(+0.11%)
Feb 27, 2019	8.245	8.254	8.077	8.104	3,910,506	-0.04(-0.54%)
Feb 26, 2019	7.962	8.188	7.909	8.148	4,911,894	+0.24(+3.02%)
Feb 25, 2019	7.864	7.971	7.785	7.909	4,999,090	+0.04(+0.45%)
Feb 22, 2019	7.794	7.882	7.709	7.873	2,909,006	+0.16(+2.07%)
Feb 21, 2019	7.785	7.851	7.625	7.714	3,278,103	-0.13(-1.69%)
Feb 20, 2019	7.767	7.873	7.732	7.847	3,966,524	+0.07(+0.91%)
Feb 19, 2019	7.670	7.816	7.634	7.776	4,811,762	+0.08(+1.04%)
Feb 15, 2019	7.537	7.705	7.519	7.696	5,054,035	+0.29(+3.95%)
Feb 14, 2019	7.335	7.606	7.335	7.404	7,791,516	+0.02(+0.24%)
Feb 13, 2019	6.864	7.484	6.793	7.386	13,628,281	+0.42(+5.97%)
Feb 12, 2019	6.855	6.979	6.784	6.970	4,774,728	+0.28(+4.24%)
Feb 11, 2019	6.536	6.731	6.403	6.686	5,011,628	+0.05(+0.80%)
Feb 08, 2019	6.731	6.731	6.545	6.633	6,415,779	-0.09(-1.32%)
Feb 07, 2019	6.872	6.872	6.669	6.722	6,840,402	-0.22(-3.19%)
Feb 06, 2019	6.872	7.005	6.793	6.943	3,158,498	+0.05(+0.77%)
Feb 05, 2019	6.802	6.979	6.802	6.890	3,776,109	+0.06(+0.91%)
Feb 04, 2019	6.775	6.872	6.740	6.828	3,657,056	+0.01(+0.13%)

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.