Indicators

Cenovus Energy Inc (NY: CVE )

20.71 -0.82 (-3.83%)

Streaming Delayed Price Updated: 3:43 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	13.52	13.61	13.30	13.54	1,611,518	-0.01(-0.06%)
May 28, 2015	13.39	13.55	13.33	13.55	2,421,479	+0.07(+0.49%)
May 27, 2015	13.61	13.71	13.47	13.48	2,251,178	-0.19(-1.38%)
May 26, 2015	13.88	13.98	13.59	13.67	2,191,910	-0.57(-4.04%)
May 22, 2015	13.88	14.25	14.25	14.25	2,106,603	+0.20(+1.40%)
May 21, 2015	13.96	14.14	13.80	14.05	1,192,944	+0.16(+1.18%)
May 20, 2015	14.02	14.16	13.89	13.89	2,251,169	+0.13(+0.95%)
May 19, 2015	13.76	13.83	13.64	13.75	1,352,897	-0.21(-1.53%)
May 18, 2015	14.13	14.13	13.85	13.97	1,027,921	-0.21(-1.51%)
May 15, 2015	13.95	14.22	13.86	14.18	1,805,098	+0.09(+0.64%)
May 14, 2015	14.10	14.15	13.86	14.09	2,005,545	+0.11(+0.76%)
May 13, 2015	14.30	14.35	13.88	13.98	2,273,648	-0.17(-1.22%)
May 12, 2015	14.26	14.42	14.14	14.16	2,315,560	-0.05(-0.35%)
May 11, 2015	14.35	14.39	14.12	14.21	2,320,185	-0.12(-0.80%)
May 08, 2015	14.38	14.41	14.01	14.32	3,142,058	+0.23(+1.63%)
May 07, 2015	14.17	14.42	13.81	14.09	5,383,833	-0.14(-0.98%)
May 06, 2015	15.05	15.12	14.07	14.23	5,050,354	-0.89(-5.87%)
May 05, 2015	15.68	15.83	15.07	15.12	2,054,745	-0.38(-2.44%)
May 04, 2015	15.67	15.76	15.49	15.50	1,650,330	-0.09(-0.58%)

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.