Indicators

Cenovus Energy Inc (NY: CVE )

18.24 -0.06 (-0.33%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	8.026	8.035	7.892	7.928	935,453	-0.17(-2.09%)
Nov 27, 2019	8.106	8.124	7.919	8.097	1,998,856	-0.04(-0.55%)
Nov 26, 2019	8.124	8.177	8.017	8.142	3,943,639	+0.04(+0.44%)
Nov 25, 2019	8.008	8.151	7.919	8.106	3,489,110	+0.11(+1.34%)
Nov 22, 2019	8.088	8.142	7.932	7.999	1,919,350	-0.08(-0.99%)
Nov 21, 2019	7.981	8.142	7.946	8.079	2,988,176	+0.13(+1.68%)
Nov 20, 2019	7.919	8.151	7.830	7.946	3,200,750	+0.02(+0.22%)
Nov 19, 2019	8.124	8.133	7.874	7.928	3,691,076	-0.23(-2.84%)
Nov 18, 2019	8.240	8.240	8.106	8.160	1,933,905	-0.11(-1.29%)
Nov 15, 2019	8.142	8.347	8.115	8.267	1,860,142	+0.21(+2.54%)
Nov 14, 2019	8.276	8.316	8.053	8.062	2,252,218	-0.19(-2.27%)
Nov 13, 2019	8.177	8.267	8.124	8.249	1,861,546	+0.01(+0.11%)
Nov 12, 2019	8.356	8.472	8.213	8.240	1,904,199	-0.11(-1.28%)
Nov 11, 2019	8.044	8.356	8.044	8.347	3,832,991	+0.17(+2.07%)
Nov 08, 2019	8.151	8.222	7.999	8.177	2,607,764	-0.03(-0.33%)
Nov 07, 2019	7.981	8.329	7.972	8.204	4,211,981	+0.34(+4.31%)
Nov 06, 2019	8.017	8.062	7.830	7.865	4,740,911	-0.21(-2.65%)
Nov 05, 2019	7.946	8.177	7.946	8.079	3,540,660	+0.15(+1.91%)
Nov 04, 2019	7.883	8.088	7.856	7.928	3,768,389	+0.15(+1.95%)

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.