Indicators

Cenovus Energy Inc (NY: CVE )

19.97 -0.10 (-0.50%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	6.733	6.965	6.576	6.863	12,488,626	-0.04(-0.54%)
Feb 25, 2021	7.104	7.150	6.826	6.900	13,748,224	-0.15(-2.10%)
Feb 24, 2021	6.779	7.122	6.724	7.048	13,485,852	+0.27(+3.96%)
Feb 23, 2021	6.650	6.807	6.418	6.779	11,989,673	+0.12(+1.81%)
Feb 22, 2021	6.418	6.835	6.400	6.659	14,312,018	+0.27(+4.20%)
Feb 19, 2021	6.335	6.439	6.298	6.390	5,528,282	+0.11(+1.77%)
Feb 18, 2021	6.390	6.455	6.279	6.279	6,352,858	-0.15(-2.31%)
Feb 17, 2021	6.418	6.492	6.196	6.427	8,773,369	+0.00(+0.00%)
Feb 16, 2021	6.427	6.492	6.289	6.427	18,301,174	+0.18(+2.81%)
Feb 12, 2021	6.011	6.251	5.988	6.251	7,743,266	+0.18(+2.90%)
Feb 11, 2021	6.205	6.381	6.043	6.076	8,679,345	-0.11(-1.80%)
Feb 10, 2021	5.816	6.196	5.770	6.187	13,553,690	+0.44(+7.57%)
Feb 09, 2021	5.881	5.909	5.622	5.751	15,041,443	-0.23(-3.87%)
Feb 08, 2021	5.983	6.029	5.872	5.983	15,433,369	+0.10(+1.73%)
Feb 05, 2021	5.955	5.955	5.775	5.881	12,237,478	+0.04(+0.63%)
Feb 04, 2021	6.066	6.066	5.751	5.844	12,819,963	-0.13(-2.17%)
Feb 03, 2021	5.788	6.038	5.751	5.974	11,612,139	+0.24(+4.20%)
Feb 02, 2021	5.964	5.974	5.714	5.733	9,509,731	-0.03(-0.48%)

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.