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 (%)
Sep 30, 2019	8.654	8.717	8.447	8.447	2,671,329	-0.21(-2.39%)
Sep 27, 2019	8.681	8.843	8.609	8.654	5,333,376	-0.06(-0.72%)
Sep 26, 2019	8.762	8.834	8.600	8.717	2,710,272	-0.04(-0.41%)
Sep 25, 2019	8.627	8.807	8.600	8.753	3,875,480	+0.00(+0.00%)
Sep 24, 2019	8.816	8.825	8.681	8.753	2,422,885	-0.14(-1.52%)
Sep 23, 2019	8.925	9.001	8.857	8.888	2,452,185	-0.08(-0.90%)
Sep 20, 2019	9.033	9.141	8.875	8.970	5,049,662	-0.02(-0.20%)
Sep 19, 2019	9.096	9.132	8.934	8.988	4,894,188	+0.01(+0.10%)
Sep 18, 2019	9.051	9.105	8.879	8.979	7,125,019	-0.16(-1.77%)
Sep 17, 2019	9.384	9.406	9.019	9.141	7,377,346	-0.33(-3.52%)
Sep 16, 2019	9.060	9.744	9.006	9.474	15,322,549	+1.05(+12.51%)
Sep 13, 2019	8.573	8.672	8.321	8.420	5,244,764	-0.14(-1.58%)
Sep 12, 2019	8.240	8.668	8.159	8.555	4,468,776	+0.16(+1.93%)
Sep 11, 2019	8.366	8.501	8.223	8.393	5,366,550	+0.02(+0.21%)
Sep 10, 2019	8.348	8.554	8.290	8.375	3,432,402	+0.08(+0.97%)
Sep 09, 2019	8.277	8.492	8.232	8.295	4,771,069	+0.13(+1.65%)
Sep 06, 2019	8.124	8.169	8.026	8.160	3,062,016	-0.03(-0.33%)
Sep 05, 2019	7.874	8.205	7.874	8.187	5,316,653	+0.38(+4.82%)
Sep 04, 2019	7.883	7.918	7.703	7.811	3,792,999	+0.09(+1.16%)

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.