Indicators

Cenovus Energy Inc (NY: CVE )

19.27 -0.06 (-0.34%)

Streaming Delayed Price Updated: 12:58 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	8.574	8.633	8.480	8.540	4,250,094	-0.10(-1.18%)
Sep 28, 2017	8.787	8.812	8.604	8.642	5,298,978	-0.09(-0.98%)
Sep 27, 2017	8.770	8.829	8.540	8.727	5,441,400	-0.03(-0.29%)
Sep 26, 2017	8.787	8.847	8.633	8.753	5,891,716	-0.05(-0.58%)
Sep 25, 2017	9.077	9.111	8.719	8.804	9,912,265	+0.04(+0.49%)
Sep 22, 2017	8.608	8.821	8.523	8.761	8,792,869	+0.15(+1.78%)
Sep 21, 2017	8.582	8.629	8.386	8.608	8,920,184	+0.00(+0.00%)
Sep 20, 2017	8.114	8.608	8.088	8.608	11,513,567	+0.63(+7.91%)
Sep 19, 2017	7.824	8.079	7.798	7.977	8,146,585	+0.19(+2.41%)
Sep 18, 2017	7.713	7.797	7.662	7.790	4,149,976	+0.09(+1.11%)
Sep 15, 2017	7.815	7.824	7.619	7.704	5,211,228	-0.07(-0.88%)
Sep 14, 2017	7.739	7.862	7.658	7.773	8,987,066	+0.14(+1.79%)
Sep 13, 2017	7.374	7.687	7.374	7.636	10,392,114	+0.29(+3.92%)
Sep 12, 2017	7.077	7.357	7.068	7.348	4,555,704	+0.26(+3.71%)
Sep 11, 2017	6.916	7.162	6.903	7.085	3,561,631	+0.20(+2.96%)
Sep 08, 2017	7.068	7.102	6.865	6.882	4,532,616	-0.24(-3.33%)
Sep 07, 2017	7.094	7.145	6.975	7.119	4,372,192	-0.02(-0.24%)
Sep 06, 2017	7.077	7.196	7.026	7.136	5,064,471	+0.11(+1.57%)
Sep 05, 2017	6.975	7.111	6.924	7.026	8,212,361	+0.23(+3.37%)

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.