Indicators

Cenovus Energy Inc (NY: CVE )

20.27 +0.11 (+0.55%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	8.105	8.114	7.970	8.006	926,317	-0.17(-2.09%)
Nov 27, 2019	8.186	8.204	7.997	8.177	1,979,334	-0.05(-0.55%)
Nov 26, 2019	8.204	8.258	8.096	8.222	3,905,122	+0.04(+0.44%)
Nov 25, 2019	8.087	8.231	7.997	8.186	3,455,033	+0.11(+1.34%)
Nov 22, 2019	8.168	8.222	8.010	8.078	1,900,605	-0.08(-0.99%)
Nov 21, 2019	8.060	8.222	8.024	8.159	2,958,992	+0.14(+1.68%)
Nov 20, 2019	7.997	8.231	7.907	8.024	3,169,490	+0.02(+0.22%)
Nov 19, 2019	8.204	8.213	7.952	8.006	3,655,027	-0.23(-2.84%)
Nov 18, 2019	8.321	8.321	8.186	8.240	1,915,017	-0.11(-1.29%)
Nov 15, 2019	8.222	8.429	8.195	8.348	1,841,974	+0.21(+2.54%)
Nov 14, 2019	8.357	8.398	8.132	8.141	2,230,221	-0.19(-2.27%)
Nov 13, 2019	8.258	8.348	8.204	8.330	1,843,364	+0.01(+0.11%)
Nov 12, 2019	8.438	8.555	8.294	8.321	1,885,602	-0.11(-1.28%)
Nov 11, 2019	8.123	8.438	8.123	8.429	3,795,555	+0.17(+2.07%)
Nov 08, 2019	8.231	8.303	8.078	8.258	2,582,295	-0.03(-0.33%)
Nov 07, 2019	8.060	8.411	8.051	8.285	4,170,844	+0.34(+4.31%)
Nov 06, 2019	8.096	8.141	7.907	7.943	4,694,608	-0.22(-2.65%)
Nov 05, 2019	8.024	8.258	8.024	8.159	3,506,080	+0.15(+1.91%)
Nov 04, 2019	7.961	8.168	7.934	8.006	3,731,584	+0.15(+1.95%)

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.