Indicators

Cenovus Energy Inc (NY: CVE )

20.56 -0.98 (-4.55%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	13.60	13.78		13.68	7,749,959	+0.10(+0.76%)
Jan 28, 2022	13.69	13.85	13.30	13.58	9,417,969	-0.05(-0.34%)
Jan 27, 2022	13.88	14.08	13.41	13.62	12,412,338	+0.00(+0.00%)
Jan 26, 2022	14.03	14.12	13.53	13.62	18,983,462	-0.07(-0.48%)
Jan 25, 2022	12.99	13.79	12.75	13.69	12,628,827	+0.60(+4.60%)
Jan 24, 2022	12.66	13.13	12.23	13.09	16,865,208	-0.12(-0.93%)
Jan 21, 2022	13.65	13.68	13.06	13.21	19,344,548	-0.63(-4.55%)
Jan 20, 2022	13.80	14.38	13.76	13.84	7,886,280	-0.14(-1.01%)
Jan 19, 2022	14.17	14.24	13.78	13.98	11,361,837	+0.00(+0.00%)
Jan 18, 2022	14.21	14.43	13.66	13.98	18,549,156	+0.02(+0.13%)
Jan 14, 2022				13.96	0	+0.43(+3.20%)
Jan 13, 2022	13.58	13.70	13.31	13.53	9,558,317	-0.08(-0.62%)
Jan 12, 2022	13.53	13.71	13.45	13.61	14,105,859	+0.26(+1.97%)
Jan 11, 2022	13.02	13.46	12.91	13.35	12,081,230	+0.57(+4.49%)
Jan 10, 2022	12.83	12.97	12.56	12.78	7,906,076	-0.11(-0.88%)
Jan 07, 2022	12.82	12.90	12.64	12.89	8,157,092	+0.14(+1.11%)
Jan 06, 2022	12.60	12.96	12.46	12.75	14,916,922	+0.55(+4.47%)
Jan 05, 2022	12.16	12.63	12.16	12.20	13,502,432	+0.16(+1.33%)
Jan 04, 2022	11.84	12.20	11.84	12.04	10,139,339	+0.17(+1.42%)

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.