Indicators

Cenovus Energy Inc (NY: CVE )

20.20 +0.23 (+1.18%)

Streaming Delayed Price Updated: 1:12 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	13.43	13.52	13.21	13.45	1,622,377	-0.01(-0.06%)
May 28, 2015	13.30	13.46	13.24	13.46	2,437,795	+0.07(+0.49%)
May 27, 2015	13.52	13.62	13.38	13.39	2,266,347	-0.19(-1.38%)
May 26, 2015	13.79	13.89	13.50	13.58	2,206,680	-0.57(-4.03%)
May 22, 2015	13.79	14.15	14.15	14.15	2,120,798	+0.20(+1.40%)
May 21, 2015	13.87	14.05	13.70	13.96	1,200,983	+0.16(+1.18%)
May 20, 2015	13.92	14.06	13.80	13.79	2,266,338	+0.13(+0.96%)
May 19, 2015	13.67	13.73	13.55	13.66	1,362,013	-0.21(-1.53%)
May 18, 2015	14.04	14.04	13.75	13.87	1,034,847	-0.21(-1.51%)
May 15, 2015	13.86	14.13	13.77	14.09	1,817,261	+0.09(+0.64%)
May 14, 2015	14.01	14.05	13.77	14.00	2,019,059	+0.11(+0.76%)
May 13, 2015	14.20	14.26	13.79	13.89	2,288,969	-0.17(-1.22%)
May 12, 2015	14.16	14.32	14.05	14.06	2,331,163	-0.05(-0.35%)
May 11, 2015	14.25	14.29	14.03	14.11	2,335,819	-0.11(-0.80%)
May 08, 2015	14.28	14.32	13.92	14.23	3,163,230	+0.23(+1.63%)
May 07, 2015	14.08	14.32	13.72	14.00	5,420,111	-0.14(-0.98%)
May 06, 2015	14.95	15.02	13.97	14.14	5,084,385	-0.88(-5.87%)
May 05, 2015	15.58	15.73	14.97	15.02	2,068,590	-0.38(-2.44%)
May 04, 2015	15.56	15.65	15.38	15.39	1,661,451	-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.