Indicators

Cenovus Energy Inc (NY: CVE )

20.19 +0.22 (+1.10%)

Streaming Delayed Price Updated: 2:16 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	3.982	4.047	3.890	4.010	6,515,922	-0.04(-0.92%)
May 28, 2020	4.149	4.186	4.029	4.047	4,862,898	-0.12(-2.89%)
May 27, 2020	4.084	4.186	3.927	4.168	7,915,085	+0.13(+3.21%)
May 26, 2020	4.084	4.112	4.001	4.038	5,658,749	+0.10(+2.59%)
May 22, 2020	3.862	3.962	3.811	3.936	4,586,098	-0.03(-0.70%)
May 21, 2020	4.029	4.084	3.844	3.964	5,186,654	-0.03(-0.70%)
May 20, 2020	3.853	3.992	3.797	3.992	6,669,828	+0.28(+7.48%)
May 19, 2020	3.982	4.047	3.691	3.714	14,568,756	-0.40(-9.68%)
May 18, 2020	3.621	4.140	3.612	4.112	8,726,867	+0.68(+19.68%)
May 15, 2020	3.269	3.445	3.232	3.436	4,750,327	+0.19(+6.00%)
May 14, 2020	3.149	3.334	2.945	3.242	7,796,108	+0.00(+0.00%)
May 13, 2020	3.473	3.501	3.223	3.242	6,999,893	-0.26(-7.41%)
May 12, 2020	3.427	3.603	3.427	3.501	12,081,709	+0.10(+3.00%)
May 11, 2020	3.538	3.555	3.362	3.399	7,530,121	-0.18(-4.92%)
May 08, 2020	3.612	3.654	3.529	3.575	6,156,044	+0.05(+1.31%)
May 07, 2020	3.427	3.547	3.376	3.529	15,040,346	+0.23(+7.02%)
May 06, 2020	3.380	3.519	3.260	3.297	10,527,207	-0.08(-2.47%)
May 05, 2020	3.306	3.482	3.214	3.380	14,376,377	+0.26(+8.31%)
May 04, 2020	2.991	3.246	2.945	3.121	9,302,129	+0.03(+0.90%)

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.