Indicators

Cenovus Energy Inc (NY: CVE )

18.24 -0.06 (-0.33%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		7.823	7.823	7.823	0	-0.07(-0.87%)
Dec 28, 2017	7.712	7.896	7.686	7.892	2,628,100	+0.21(+2.79%)
Dec 27, 2017	7.643	7.712	7.592	7.678	5,573,625	+0.03(+0.45%)
Dec 26, 2017	7.558	7.720	7.455	7.643	3,868,211	+0.12(+1.59%)
Dec 22, 2017	7.506	7.609	7.463	7.523	2,674,030	-0.02(-0.23%)
Dec 21, 2017	7.395	7.579	7.335	7.541	4,284,181	+0.14(+1.85%)
Dec 20, 2017	7.386	7.412	7.292	7.403	2,915,764	+0.09(+1.29%)
Dec 19, 2017	7.318	7.421	7.258	7.309	3,293,003	+0.02(+0.24%)
Dec 18, 2017	7.223	7.463	7.206	7.292	4,250,604	+0.06(+0.83%)
Dec 15, 2017	7.523	7.566	7.223	7.232	12,052,494	-0.33(-4.42%)
Dec 14, 2017	7.883	8.025	7.558	7.566	5,531,537	-0.35(-4.44%)
Dec 13, 2017	7.969	7.977	7.798	7.918	9,371,922	-0.09(-1.06%)
Dec 12, 2017	8.165	8.190	7.960	8.003	3,509,268	-0.16(-1.98%)
Dec 11, 2017	8.071	8.190	8.020	8.165	2,793,107	+0.12(+1.48%)
Dec 08, 2017	8.148	8.199	8.033	8.045	2,587,289	-0.03(-0.42%)
Dec 07, 2017	7.900	8.135	7.858	8.079	2,614,259	+0.17(+2.16%)
Dec 06, 2017	8.148	8.195	7.892	7.909	3,492,772	-0.33(-4.03%)
Dec 05, 2017	8.335	8.388	8.224	8.241	1,980,785	-0.09(-1.12%)
Dec 04, 2017	8.557	8.591	8.310	8.335	4,024,509	-0.29(-3.36%)

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.