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		7.897	7.897	7.897	0	-0.07(-0.87%)
Dec 28, 2017	7.785	7.971	7.759	7.967	2,603,406	+0.22(+2.79%)
Dec 27, 2017	7.716	7.785	7.664	7.750	5,521,256	+0.03(+0.45%)
Dec 26, 2017	7.629	7.794	7.526	7.716	3,831,866	+0.12(+1.59%)
Dec 22, 2017	7.577	7.681	7.534	7.595	2,648,906	-0.02(-0.23%)
Dec 21, 2017	7.465	7.651	7.404	7.612	4,243,928	+0.14(+1.85%)
Dec 20, 2017	7.456	7.482	7.361	7.474	2,888,368	+0.10(+1.29%)
Dec 19, 2017	7.387	7.491	7.327	7.378	3,262,062	+0.02(+0.24%)
Dec 18, 2017	7.292	7.534	7.275	7.361	4,210,666	+0.06(+0.83%)
Dec 15, 2017	7.595	7.638	7.292	7.301	11,939,250	-0.34(-4.42%)
Dec 14, 2017	7.958	8.101	7.629	7.638	5,479,564	-0.35(-4.44%)
Dec 13, 2017	8.044	8.053	7.872	7.993	9,283,865	-0.09(-1.07%)
Dec 12, 2017	8.242	8.268	8.036	8.079	3,476,296	-0.16(-1.98%)
Dec 11, 2017	8.148	8.268	8.096	8.242	2,766,863	+0.12(+1.48%)
Dec 08, 2017	8.225	8.277	8.109	8.122	2,562,980	-0.03(-0.42%)
Dec 07, 2017	7.975	8.212	7.932	8.156	2,589,696	+0.17(+2.16%)
Dec 06, 2017	8.225	8.272	7.967	7.984	3,459,955	-0.34(-4.03%)
Dec 05, 2017	8.414	8.468	8.302	8.320	1,962,174	-0.09(-1.12%)
Dec 04, 2017	8.638	8.672	8.388	8.414	3,986,695	-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.