Indicators

Cenovus Energy Inc (NY: CVE )

20.20 +0.23 (+1.15%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	5.427	5.594	5.381	5.474	18,633,442	+0.01(+0.17%)
Jan 28, 2021	5.399	5.538	5.279	5.464	11,496,198	+0.14(+2.61%)
Jan 27, 2021	5.233	5.474	5.149	5.325	9,821,626	-0.01(-0.17%)
Jan 26, 2021	5.566	5.631	5.242	5.335	10,016,815	-0.16(-2.87%)
Jan 25, 2021	5.381	5.511	5.279	5.492	8,972,452	+0.05(+0.85%)
Jan 22, 2021	5.511	5.603	5.381	5.446	10,391,119	-0.23(-4.08%)
Jan 21, 2021	5.761	5.761	5.501	5.677	11,094,915	-0.06(-1.13%)
Jan 20, 2021	5.779	5.876	5.714	5.742	6,793,340	+0.01(+0.16%)
Jan 19, 2021	5.696	5.770	5.612	5.733	12,575,578	+0.06(+0.98%)
Jan 15, 2021	6.011	6.011	5.670	5.677	15,313,341	-0.36(-5.98%)
Jan 14, 2021	5.788	6.117	5.724	6.038	11,089,876	+0.33(+5.84%)
Jan 13, 2021	5.900	5.909	5.682	5.705	12,299,911	-0.19(-3.14%)
Jan 12, 2021	6.038	6.057	5.881	5.890	12,017,891	-0.07(-1.24%)
Jan 11, 2021	5.863	5.974	5.788	5.964	12,933,289	-0.08(-1.38%)
Jan 08, 2021	6.390	6.418	6.013	6.048	11,932,559	-0.26(-4.11%)
Jan 07, 2021	6.289	6.388	6.210	6.307	15,576,107	+0.10(+1.64%)
Jan 06, 2021	6.214	6.316	6.057	6.205	17,136,952	+0.06(+0.90%)
Jan 05, 2021	5.835	6.187	5.807	6.150	24,967,332	+0.43(+7.44%)

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.