Indicators

Cenovus Energy Inc (NY: CVE )

19.97 -0.10 (-0.50%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	9.296	9.580	9.296	9.538	3,521,420	+0.33(+3.63%)
Feb 26, 2016	9.021	9.472	9.012	9.204	2,763,308	+0.41(+4.65%)
Feb 25, 2016	8.854	8.962	8.586	8.795	1,999,119	-0.07(-0.75%)
Feb 24, 2016	8.494	8.937	8.369	8.862	4,100,580	+0.08(+0.86%)
Feb 23, 2016	8.979	9.146	8.762	8.787	2,321,170	-0.35(-3.84%)
Feb 22, 2016	9.037	9.280	9.004	9.138	2,569,620	+0.33(+3.70%)
Feb 19, 2016	8.837	8.879	8.670	8.812	3,270,083	-0.27(-2.94%)
Feb 18, 2016	9.280	9.296	8.996	9.079	3,785,562	-0.08(-0.91%)
Feb 17, 2016	8.937	9.196	8.778	9.163	4,082,526	+0.42(+4.78%)
Feb 16, 2016	8.870	8.945	8.645	8.745	2,984,493	+0.00(+0.00%)
Feb 12, 2016	8.528	8.745	8.745	8.745	2,997,568	+0.38(+4.60%)
Feb 11, 2016	7.709	8.712	7.601	8.361	6,810,023	+0.24(+2.98%)
Feb 10, 2016	8.854	8.862	8.098	8.119	9,539,945	-0.75(-8.47%)
Feb 09, 2016	9.196	9.313	8.870	8.870	4,029,988	-0.49(-5.26%)
Feb 08, 2016	9.630	9.781	9.363	9.363	3,835,400	-0.48(-4.84%)
Feb 05, 2016	9.931	10.05	9.789	9.839	6,477,221	-0.21(-2.08%)
Feb 04, 2016	10.29	10.39	9.931	10.05	4,605,983	-0.01(-0.08%)
Feb 03, 2016	9.672	10.08	9.313	10.06	3,617,479	+0.62(+6.55%)
Feb 02, 2016	9.680	9.722	9.388	9.438	2,633,068	-0.53(-5.36%)

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.