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 (%)
Feb 28, 2020	6.530	6.693	6.339	6.684	13,623,531	-0.08(-1.21%)
Feb 27, 2020	6.902	7.029	6.589	6.766	9,534,340	-0.41(-5.69%)
Feb 26, 2020	7.527	7.573	7.165	7.174	4,250,674	-0.30(-4.00%)
Feb 25, 2020	7.754	7.754	7.414	7.473	4,063,887	-0.23(-2.94%)
Feb 24, 2020	7.854	7.854	7.682	7.700	3,931,211	-0.50(-6.08%)
Feb 21, 2020	8.244	8.312	8.117	8.199	3,319,821	-0.14(-1.63%)
Feb 20, 2020	8.226	8.403	8.226	8.335	5,681,469	+0.11(+1.32%)
Feb 19, 2020	8.144	8.267	8.058	8.226	3,720,971	+0.15(+1.91%)
Feb 18, 2020	7.999	8.140	7.917	8.072	3,490,340	-0.01(-0.11%)
Feb 14, 2020	8.217	8.271	7.990	8.081	3,462,062	-0.06(-0.78%)
Feb 13, 2020	8.217	8.298	8.117	8.144	3,555,666	-0.14(-1.64%)
Feb 12, 2020	8.298	8.516	7.722	8.280	11,176,865	+0.10(+1.22%)
Feb 11, 2020	8.262	8.371	8.144	8.180	6,046,498	+0.05(+0.67%)
Feb 10, 2020	8.026	8.144	7.890	8.126	4,508,724	+0.03(+0.34%)
Feb 07, 2020	8.171	8.253	8.008	8.099	3,316,734	-0.20(-2.40%)
Feb 06, 2020	8.262	8.434	8.072	8.298	3,180,208	+0.01(+0.11%)
Feb 05, 2020	8.090	8.462	8.090	8.289	6,205,250	+0.39(+4.94%)
Feb 04, 2020	8.008	8.081	7.899	7.899	3,966,591	+0.07(+0.93%)

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.