Skip to main content

Cenovus Energy Inc (NY: CVE )

19.33 +0.08 (+0.42%)
Official Closing Price Updated: 6:30 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 8.968 9.175 8.941 9.112 2,229,531 +0.07(+0.79%)
Dec 30, 2019 9.103 9.139 8.977 9.040 2,070,706 +0.01(+0.10%)
Dec 27, 2019 9.157 9.166 9.000 9.031 4,785,778 -0.10(-1.08%)
Dec 26, 2019 9.058 9.193 9.022 9.130 1,515,391 +0.14(+1.60%)
Dec 24, 2019 9.013 9.058 8.932 8.986 1,046,871 -0.03(-0.30%)
Dec 23, 2019 8.861 9.031 8.861 9.013 1,824,308 +0.16(+1.83%)
Dec 20, 2019 8.887 8.923 8.762 8.852 7,750,726 -0.04(-0.40%)
Dec 19, 2019 8.798 8.955 8.780 8.887 2,252,685 +0.05(+0.61%)
Dec 18, 2019 8.852 8.941 8.744 8.834 2,013,343 -0.04(-0.40%)
Dec 17, 2019 8.798 8.959 8.744 8.870 2,579,778 +0.13(+1.54%)
Dec 16, 2019 8.789 8.847 8.690 8.735 2,930,261 +0.05(+0.62%)
Dec 13, 2019 8.636 8.838 8.582 8.681 2,709,412 +0.04(+0.52%)
Dec 12, 2019 8.394 8.690 8.385 8.636 2,797,074 +0.24(+2.92%)
Dec 11, 2019 8.356 8.472 8.293 8.391 2,138,501 +0.01(+0.11%)
Dec 10, 2019 8.169 8.481 8.169 8.383 4,066,460 +0.17(+2.06%)
Dec 09, 2019 8.186 8.383 8.177 8.213 2,840,588 -0.07(-0.86%)
Dec 06, 2019 7.785 8.293 7.763 8.284 6,418,319 +0.53(+6.78%)
Dec 05, 2019 7.892 7.946 7.714 7.758 3,752,178 -0.09(-1.14%)
Dec 04, 2019 7.740 7.937 7.651 7.847 6,845,141 +0.24(+3.17%)
Dec 03, 2019 7.749 7.785 7.598 7.607 2,903,539 -0.26(-3.29%)
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.