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 29, 2017		7.900	7.900	7.900	0	-0.07(-0.87%)
Dec 28, 2017	7.788	7.974	7.762	7.970	2,602,432	+0.22(+2.79%)
Dec 27, 2017	7.719	7.788	7.667	7.753	5,519,189	+0.03(+0.45%)
Dec 26, 2017	7.632	7.797	7.528	7.719	3,830,431	+0.12(+1.59%)
Dec 22, 2017	7.580	7.684	7.537	7.598	2,647,914	-0.02(-0.23%)
Dec 21, 2017	7.468	7.654	7.407	7.615	4,242,339	+0.14(+1.85%)
Dec 20, 2017	7.459	7.485	7.364	7.476	2,887,287	+0.10(+1.29%)
Dec 19, 2017	7.390	7.494	7.329	7.381	3,260,841	+0.02(+0.24%)
Dec 18, 2017	7.295	7.537	7.277	7.364	4,209,090	+0.06(+0.83%)
Dec 15, 2017	7.598	7.641	7.295	7.303	11,934,781	-0.34(-4.42%)
Dec 14, 2017	7.961	8.104	7.632	7.641	5,477,512	-0.35(-4.44%)
Dec 13, 2017	8.047	8.056	7.875	7.996	9,280,389	-0.09(-1.06%)
Dec 12, 2017	8.245	8.271	8.039	8.082	3,474,994	-0.16(-1.98%)
Dec 11, 2017	8.151	8.271	8.099	8.245	2,765,827	+0.12(+1.48%)
Dec 08, 2017	8.228	8.280	8.112	8.125	2,562,020	-0.03(-0.42%)
Dec 07, 2017	7.978	8.215	7.935	8.159	2,588,726	+0.17(+2.16%)
Dec 06, 2017	8.228	8.275	7.970	7.987	3,458,659	-0.34(-4.03%)
Dec 05, 2017	8.417	8.471	8.305	8.323	1,961,439	-0.09(-1.12%)
Dec 04, 2017	8.641	8.676	8.392	8.417	3,985,202	-0.29(-3.36%)

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.