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 29, 2016	11.91	12.07	11.80	12.03	3,708,299	+0.13(+1.13%)
Jul 28, 2016	11.50	12.01	11.38	11.90	3,849,569	+0.75(+6.72%)
Jul 27, 2016	11.55	11.63	11.03	11.15	2,564,467	-0.37(-3.21%)
Jul 26, 2016	11.36	11.54	11.31	11.52	1,693,612	+0.10(+0.88%)
Jul 25, 2016	11.76	11.77	11.34	11.42	2,676,650	-0.50(-4.17%)
Jul 22, 2016	11.94	11.97	11.72	11.92	2,550,215	+0.02(+0.14%)
Jul 21, 2016	11.96	12.22	11.87	11.90	3,183,909	-0.13(-1.05%)
Jul 20, 2016	11.95	12.06	11.78	12.02	2,840,184	-0.03(-0.21%)
Jul 19, 2016	11.99	12.16	11.92	12.05	3,772,567	+0.01(+0.07%)
Jul 18, 2016	11.84	12.07	11.73	12.04	1,783,560	+0.11(+0.92%)
Jul 15, 2016	12.11	12.11	11.76	11.93	1,540,438	-0.07(-0.56%)
Jul 14, 2016	12.00	12.06	11.86	12.00	2,189,074	+0.21(+1.78%)
Jul 13, 2016	12.13	12.18	11.68	11.79	2,858,320	-0.29(-2.44%)
Jul 12, 2016	11.87	12.13	11.76	12.08	2,560,193	+0.56(+4.89%)
Jul 11, 2016	11.71	11.79	11.49	11.52	3,206,858	-0.14(-1.23%)
Jul 08, 2016	11.31	11.76	11.18	11.66	3,293,538	+0.48(+4.29%)
Jul 07, 2016	11.71	11.76	11.13	11.18	1,637,291	-0.33(-2.85%)
Jul 06, 2016	11.49	11.58	11.36	11.51	1,387,470	-0.04(-0.36%)
Jul 05, 2016	11.63	11.77	11.42	11.55	1,356,873	-0.27(-2.28%)

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.