Indicators

Cenovus Energy Inc (NY: CVE )

20.22 +0.25 (+1.25%)

Streaming Delayed Price Updated: 3:17 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	3.981	4.046	3.888	4.009	6,518,362	-0.04(-0.92%)
May 28, 2020	4.148	4.185	4.027	4.046	4,864,719	-0.12(-2.89%)
May 27, 2020	4.083	4.185	3.925	4.166	7,918,049	+0.13(+3.21%)
May 26, 2020	4.083	4.111	3.999	4.036	5,660,868	+0.10(+2.59%)
May 22, 2020	3.861	3.960	3.810	3.935	4,587,816	-0.03(-0.70%)
May 21, 2020	4.027	4.083	3.842	3.962	5,188,596	-0.03(-0.70%)
May 20, 2020	3.851	3.990	3.796	3.990	6,672,325	+0.28(+7.48%)
May 19, 2020	3.981	4.046	3.689	3.712	14,574,211	-0.40(-9.68%)
May 18, 2020	3.620	4.138	3.611	4.111	8,730,135	+0.68(+19.68%)
May 15, 2020	3.268	3.444	3.231	3.435	4,752,106	+0.19(+6.00%)
May 14, 2020	3.148	3.333	2.944	3.240	7,799,027	+0.00(+0.00%)
May 13, 2020	3.472	3.500	3.222	3.240	7,002,514	-0.26(-7.41%)
May 12, 2020	3.425	3.601	3.425	3.500	12,086,233	+0.10(+3.00%)
May 11, 2020	3.537	3.554	3.361	3.398	7,532,941	-0.18(-4.92%)
May 08, 2020	3.611	3.652	3.527	3.574	6,158,349	+0.05(+1.31%)
May 07, 2020	3.425	3.546	3.375	3.527	15,045,978	+0.23(+7.02%)
May 06, 2020	3.379	3.518	3.259	3.296	10,531,149	-0.08(-2.47%)
May 05, 2020	3.305	3.481	3.213	3.379	14,381,760	+0.26(+8.31%)
May 04, 2020	2.990	3.245	2.944	3.120	9,305,612	+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.