Indicators

Cenovus Energy Inc (NY: CVE )

20.16 -0.04 (-0.20%)

Official Closing Price Updated: 6:30 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	8.658	8.721	8.450	8.450	2,670,329	-0.21(-2.39%)
Sep 27, 2019	8.685	8.847	8.613	8.658	5,331,379	-0.06(-0.72%)
Sep 26, 2019	8.766	8.838	8.604	8.721	2,709,257	-0.04(-0.41%)
Sep 25, 2019	8.631	8.811	8.604	8.757	3,874,028	+0.00(+0.00%)
Sep 24, 2019	8.820	8.829	8.685	8.757	2,421,978	-0.14(-1.52%)
Sep 23, 2019	8.928	9.004	8.860	8.892	2,451,267	-0.08(-0.90%)
Sep 20, 2019	9.036	9.145	8.878	8.973	5,047,771	-0.02(-0.20%)
Sep 19, 2019	9.099	9.135	8.937	8.991	4,892,355	+0.01(+0.10%)
Sep 18, 2019	9.054	9.108	8.883	8.982	7,122,351	-0.16(-1.77%)
Sep 17, 2019	9.387	9.410	9.022	9.144	7,374,583	-0.33(-3.52%)
Sep 16, 2019	9.063	9.748	9.009	9.477	15,316,812	+1.05(+12.51%)
Sep 13, 2019	8.576	8.676	8.324	8.423	5,242,800	-0.14(-1.58%)
Sep 12, 2019	8.243	8.671	8.162	8.558	4,467,103	+0.16(+1.93%)
Sep 11, 2019	8.369	8.504	8.226	8.396	5,364,541	+0.02(+0.21%)
Sep 10, 2019	8.352	8.558	8.293	8.378	3,431,117	+0.08(+0.97%)
Sep 09, 2019	8.280	8.495	8.235	8.298	4,769,283	+0.13(+1.65%)
Sep 06, 2019	8.127	8.172	8.029	8.163	3,060,869	-0.03(-0.33%)
Sep 05, 2019	7.877	8.208	7.877	8.190	5,314,663	+0.38(+4.82%)
Sep 04, 2019	7.886	7.921	7.706	7.814	3,791,579	+0.09(+1.16%)

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.