Indicators

Cenovus Energy Inc (NY: CVE )

21.18 -0.36 (-1.65%)

Streaming Delayed Price Updated: 10:49 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	18.29	18.52	17.29	17.42	15,615,054	-0.88(-4.79%)
Apr 28, 2022	17.19	18.46	17.07	18.30	17,045,744	+1.18(+6.88%)
Apr 27, 2022	16.12	17.17	15.56	17.12	21,275,366	+1.59(+10.26%)
Apr 26, 2022	15.64	15.98	15.37	15.53	11,457,422	+0.02(+0.12%)
Apr 25, 2022	15.34	15.67	14.93	15.51	15,301,349	-0.76(-4.69%)
Apr 22, 2022	16.26	16.50	16.03	16.27	14,885,341	-0.15(-0.92%)
Apr 21, 2022	17.33	17.38	16.30	16.42	10,601,876	-0.78(-4.55%)
Apr 20, 2022	17.06	17.33	16.85	17.20	7,720,823	+0.28(+1.67%)
Apr 19, 2022	16.91	17.29	16.72	16.92	7,056,403	-0.16(-0.94%)
Apr 18, 2022	16.65	17.26	16.65	17.08	9,568,267	+0.61(+3.72%)
Apr 14, 2022	16.46	16.70	16.23	16.47	6,367,462	-0.03(-0.17%)
Apr 13, 2022	16.37	16.60	16.21	16.50	10,997,340	+0.41(+2.52%)
Apr 12, 2022	15.95	16.41	15.90	16.09	12,525,628	+0.57(+3.64%)
Apr 11, 2022	16.26	16.27	15.51	15.53	12,304,938	-1.03(-6.21%)
Apr 08, 2022	15.86	16.65	15.83	16.55	13,341,541	+0.73(+4.59%)
Apr 07, 2022	15.65	15.86	15.31	15.83	14,254,565	+0.32(+2.07%)
Apr 06, 2022	16.28	16.43	15.29	15.51	11,672,088	-0.59(-3.69%)
Apr 05, 2022	16.42	16.76	16.09	16.10	14,315,896	-0.22(-1.33%)
Apr 04, 2022	16.21	16.37	15.98	16.32	8,301,088	+0.35(+2.18%)

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.