Indicators

Cenovus Energy Inc (NY: CVE )

21.46 +0.18 (+0.85%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	18.89	19.38	18.67	19.24	6,858,309	+0.21(+1.11%)
Jan 30, 2023	19.35	19.64	19.02	19.03	5,904,181	-0.62(-3.14%)
Jan 27, 2023	19.42	20.27	19.36	19.65	9,501,102	+0.23(+1.19%)
Jan 26, 2023	18.79	19.43	18.37	19.42	6,607,074	+0.99(+5.38%)
Jan 25, 2023	18.30	18.59	17.89	18.43	4,179,265	+0.05(+0.26%)
Jan 24, 2023	18.53	18.55	18.21	18.38	5,180,786	-0.12(-0.63%)
Jan 23, 2023	18.49	18.53	18.22	18.49	7,653,385	+0.15(+0.84%)
Jan 20, 2023	18.20	18.48	17.93	18.34	6,932,820	+0.18(+1.01%)
Jan 19, 2023	17.88	18.29	17.51	18.16	9,331,366	+0.31(+1.73%)
Jan 18, 2023	18.68	18.99	17.75	17.85	12,517,288	-0.61(-3.29%)
Jan 17, 2023	18.68	18.73	17.91	18.45	10,037,350	-0.16(-0.88%)
Jan 13, 2023	18.57	18.68	18.32	18.62	5,047,300	+0.02(+0.10%)
Jan 12, 2023	17.99	18.64	17.93	18.60	6,733,001	+0.83(+4.66%)
Jan 11, 2023	18.25	18.29	17.43	17.77	9,287,215	-0.28(-1.55%)
Jan 10, 2023	18.36	18.45	17.85	18.05	4,940,527	-0.26(-1.42%)
Jan 09, 2023	18.64	18.68	18.22	18.31	6,863,346	+0.13(+0.69%)
Jan 06, 2023	17.94	18.40	17.93	18.18	6,153,773	+0.47(+2.66%)
Jan 05, 2023	17.36	17.74	17.13	17.71	4,132,905	+0.25(+1.43%)
Jan 04, 2023	17.31	17.82	17.19	17.46	7,243,060	-0.12(-0.66%)

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.