Indicators

Cenovus Energy Inc (NY: CVE )

17.11 -0.11 (-0.64%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	20.66	20.73	20.29	20.32	12,925,550	-0.28(-1.37%)
Sep 28, 2023	20.47	20.69	20.33	20.61	10,109,717	+0.13(+0.62%)
Sep 27, 2023	20.22	20.49	20.13	20.48	9,100,814	+0.61(+3.10%)
Sep 26, 2023	19.61	20.00	19.50	19.86	9,060,486	+0.15(+0.74%)
Sep 25, 2023	19.25	19.79	19.64	19.72	9,670,841	+0.44(+2.28%)
Sep 22, 2023	19.42	19.88	19.24	19.28	11,178,078	+0.06(+0.30%)
Sep 21, 2023	19.73	19.77	19.21	19.22	10,907,412	-0.45(-2.28%)
Sep 20, 2023	19.96	20.33	19.64	19.67	6,491,151	-0.43(-2.14%)
Sep 19, 2023	20.45	20.59	19.88	20.10	7,078,760	-0.07(-0.34%)
Sep 18, 2023	20.45	20.45	20.07	20.17	4,600,343	-0.04(-0.19%)
Sep 15, 2023	20.16	20.36	20.14	20.21	5,368,610	-0.13(-0.62%)
Sep 14, 2023	20.21	20.43	20.12	20.33	7,553,232	+0.43(+2.17%)
Sep 13, 2023	20.07	20.16	19.72	19.90	4,808,352	-0.12(-0.58%)
Sep 12, 2023	19.75	20.04	19.67	20.02	6,616,751	+0.49(+2.49%)
Sep 11, 2023	20.02	20.17	19.52	19.53	6,897,394	-0.32(-1.61%)
Sep 08, 2023	19.89	20.12	19.83	19.85	7,332,721	+0.06(+0.29%)
Sep 07, 2023	19.79	19.94	19.69	19.79	5,087,473	+0.04(+0.20%)
Sep 06, 2023	19.66	19.87	19.55	19.75	5,788,067	+0.14(+0.69%)
Sep 05, 2023	19.75	19.82	19.53	19.62	6,085,230	+0.05(+0.25%)

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.