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 (%)
Jan 30, 2015	14.55	15.62	14.38	15.41	3,397,455	+0.70(+4.77%)
Jan 29, 2015	15.10	15.14	14.17	14.71	4,070,021	-0.24(-1.64%)
Jan 28, 2015	15.91	15.96	14.95	14.96	4,143,617	-1.25(-7.70%)
Jan 27, 2015	16.10	16.35	15.94	16.21	3,900,676	+0.07(+0.40%)
Jan 26, 2015	16.02	16.30	15.89	16.14	3,544,630	+0.12(+0.76%)
Jan 23, 2015	16.04	16.28	15.85	16.02	2,646,007	-0.10(-0.61%)
Jan 22, 2015	15.91	16.12	15.72	16.12	2,414,968	+0.18(+1.13%)
Jan 21, 2015	15.90	16.36	15.85	15.94	2,789,615	+0.24(+1.56%)
Jan 20, 2015	16.13	16.32	15.59	15.69	3,173,171	-1.11(-6.60%)
Jan 16, 2015	15.78	17.01	15.77	16.80	2,867,111	+1.06(+6.74%)
Jan 15, 2015	16.26	16.34	15.72	15.74	2,586,179	-0.19(-1.18%)
Jan 14, 2015	15.25	16.01	15.19	15.93	2,632,970	+0.40(+2.57%)
Jan 13, 2015	15.57	15.77	15.28	15.53	3,085,830	-0.16(-1.04%)
Jan 12, 2015	16.07	16.09	15.39	15.69	3,429,579	-0.64(-3.90%)
Jan 09, 2015	16.25	16.48	16.00	16.33	2,795,594	+0.12(+0.76%)
Jan 08, 2015	16.03	16.38	15.86	16.21	2,747,937	+0.39(+2.48%)
Jan 07, 2015	16.16	16.34	15.70	15.81	2,930,827	-0.12(-0.77%)
Jan 06, 2015	15.85	16.30	15.69	15.94	2,912,761	-0.06(-0.36%)
Jan 05, 2015	16.55	16.57	15.81	15.99	2,951,013	-0.94(-5.54%)

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.