Indicators

Cenovus Energy Inc (NY: CVE )

20.20 +0.23 (+1.13%)

Streaming Delayed Price Updated: 12:16 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	13.44	13.52	13.22	13.46	1,621,769	-0.01(-0.06%)
May 28, 2015	13.30	13.46	13.24	13.46	2,436,882	+0.07(+0.49%)
May 27, 2015	13.52	13.63	13.38	13.40	2,265,499	-0.19(-1.38%)
May 26, 2015	13.79	13.90	13.50	13.59	2,205,853	-0.57(-4.03%)
May 22, 2015	13.79	14.16	14.16	14.16	2,120,004	+0.20(+1.40%)
May 21, 2015	13.87	14.05	13.71	13.96	1,200,533	+0.16(+1.18%)
May 20, 2015	13.93	14.07	13.81	13.80	2,265,489	+0.13(+0.96%)
May 19, 2015	13.68	13.74	13.55	13.67	1,361,503	-0.21(-1.53%)
May 18, 2015	14.04	14.04	13.76	13.88	1,034,460	-0.21(-1.51%)
May 15, 2015	13.86	14.13	13.77	14.09	1,816,581	+0.09(+0.64%)
May 14, 2015	14.01	14.06	13.77	14.00	2,018,303	+0.11(+0.76%)
May 13, 2015	14.21	14.26	13.79	13.90	2,288,112	-0.17(-1.22%)
May 12, 2015	14.17	14.32	14.05	14.07	2,330,290	-0.05(-0.35%)
May 11, 2015	14.26	14.30	14.04	14.12	2,334,944	-0.11(-0.80%)
May 08, 2015	14.29	14.32	13.92	14.23	3,162,045	+0.23(+1.63%)
May 07, 2015	14.08	14.33	13.72	14.00	5,418,081	-0.14(-0.98%)
May 06, 2015	14.96	15.02	13.98	14.14	5,082,481	-0.88(-5.87%)
May 05, 2015	15.59	15.73	14.97	15.02	2,067,816	-0.38(-2.44%)
May 04, 2015	15.57	15.66	15.39	15.40	1,660,829	-0.09(-0.58%)

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.