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 (%)
Jul 31, 2017	7.249	7.361	7.095	7.198	6,611,269	-0.09(-1.18%)
Jul 28, 2017	7.455	7.472	7.224	7.284	12,248,812	-0.15(-2.07%)
Jul 27, 2017	7.130	7.583	7.010	7.438	13,863,241	+0.62(+9.03%)
Jul 26, 2017	6.873	7.018	6.779	6.821	8,449,951	+0.03(+0.38%)
Jul 25, 2017	6.471	6.860	6.462	6.796	9,816,980	+0.40(+6.29%)
Jul 24, 2017	6.453	6.471	6.351	6.394	4,064,741	+0.02(+0.27%)
Jul 21, 2017	6.496	6.556	6.351	6.376	5,117,151	-0.14(-2.10%)
Jul 20, 2017	6.633	6.709	6.479	6.513	5,874,424	-0.06(-0.91%)
Jul 19, 2017	6.376	6.582	6.316	6.573	5,929,276	+0.17(+2.67%)
Jul 18, 2017	6.419	6.436	6.316	6.402	5,703,665	+0.06(+0.94%)
Jul 17, 2017	6.274	6.372	6.257	6.342	4,057,681	+0.08(+1.23%)
Jul 14, 2017	6.291	6.351	6.231	6.265	2,777,712	+0.00(+0.00%)
Jul 13, 2017	6.197	6.299	6.171	6.265	4,540,989	+0.08(+1.24%)
Jul 12, 2017	6.197	6.291	6.081	6.188	5,941,122	+0.08(+1.26%)
Jul 11, 2017	6.008	6.145	5.906	6.111	4,215,119	+0.07(+1.13%)
Jul 10, 2017	5.974	6.077	5.919	6.043	4,384,394	+0.05(+0.86%)
Jul 07, 2017	6.000	6.051	5.906	5.991	9,225,127	-0.07(-1.13%)
Jul 06, 2017	6.085	6.188	5.978	6.060	6,180,619	+0.03(+0.57%)
Jul 05, 2017	6.316	6.316	5.966	6.026	5,780,139	-0.43(-6.63%)

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.