Skip to main content

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

Date Open High Low Close Volume Change (%)
Dec 31, 2019 8.972 9.178 8.945 9.115 2,228,696 +0.07(+0.79%)
Dec 30, 2019 9.106 9.142 8.981 9.043 2,069,930 +0.01(+0.10%)
Dec 27, 2019 9.160 9.169 9.003 9.034 4,783,986 -0.10(-1.08%)
Dec 26, 2019 9.061 9.196 9.025 9.133 1,514,824 +0.14(+1.60%)
Dec 24, 2019 9.017 9.061 8.936 8.990 1,046,479 -0.03(-0.30%)
Dec 23, 2019 8.864 9.034 8.864 9.017 1,823,624 +0.16(+1.83%)
Dec 20, 2019 8.891 8.927 8.765 8.855 7,747,824 -0.04(-0.40%)
Dec 19, 2019 8.801 8.958 8.783 8.891 2,251,842 +0.05(+0.61%)
Dec 18, 2019 8.855 8.945 8.747 8.837 2,012,589 -0.04(-0.40%)
Dec 17, 2019 8.801 8.963 8.747 8.873 2,578,812 +0.13(+1.54%)
Dec 16, 2019 8.792 8.850 8.693 8.738 2,929,164 +0.05(+0.62%)
Dec 13, 2019 8.639 8.841 8.585 8.684 2,708,398 +0.04(+0.52%)
Dec 12, 2019 8.397 8.693 8.388 8.639 2,796,027 +0.24(+2.92%)
Dec 11, 2019 8.359 8.475 8.296 8.395 2,137,701 +0.01(+0.11%)
Dec 10, 2019 8.172 8.484 8.172 8.386 4,064,937 +0.17(+2.06%)
Dec 09, 2019 8.189 8.386 8.181 8.216 2,839,525 -0.07(-0.86%)
Dec 06, 2019 7.788 8.296 7.766 8.288 6,415,916 +0.53(+6.78%)
Dec 05, 2019 7.895 7.949 7.717 7.761 3,750,773 -0.09(-1.14%)
Dec 04, 2019 7.743 7.940 7.654 7.850 6,842,578 +0.24(+3.17%)
Dec 03, 2019 7.752 7.788 7.601 7.610 2,902,452 -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.