Indicators

Cenovus Energy Inc (NY: CVE )

18.43 -0.74 (-3.86%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	8.573	8.635	8.368	8.368	2,696,666	-0.21(-2.39%)
Sep 27, 2019	8.600	8.760	8.528	8.573	5,383,962	-0.06(-0.72%)
Sep 26, 2019	8.680	8.751	8.520	8.635	2,735,978	-0.04(-0.41%)
Sep 25, 2019	8.546	8.725	8.520	8.671	3,912,238	+0.00(+0.00%)
Sep 24, 2019	8.734	8.743	8.600	8.671	2,445,865	-0.13(-1.52%)
Sep 23, 2019	8.841	8.916	8.774	8.805	2,475,444	-0.08(-0.90%)
Sep 20, 2019	8.948	9.056	8.792	8.885	5,097,557	-0.02(-0.20%)
Sep 19, 2019	9.010	9.046	8.850	8.903	4,940,609	+0.01(+0.10%)
Sep 18, 2019	8.966	9.019	8.796	8.894	7,192,599	-0.16(-1.77%)
Sep 17, 2019	9.296	9.318	8.934	9.055	7,447,319	-0.33(-3.52%)
Sep 16, 2019	8.974	9.652	8.921	9.385	15,467,882	+1.04(+12.51%)
Sep 13, 2019	8.493	8.591	8.243	8.341	5,294,510	-0.13(-1.58%)
Sep 12, 2019	8.163	8.586	8.082	8.475	4,511,162	+0.16(+1.93%)
Sep 11, 2019	8.288	8.421	8.146	8.314	5,417,451	+0.02(+0.21%)
Sep 10, 2019	8.270	8.474	8.212	8.297	3,464,959	+0.08(+0.97%)
Sep 09, 2019	8.199	8.412	8.155	8.217	4,816,322	+0.13(+1.65%)
Sep 06, 2019	8.048	8.092	7.951	8.084	3,091,059	-0.03(-0.33%)
Sep 05, 2019	7.800	8.128	7.800	8.110	5,367,081	+0.37(+4.82%)
Sep 04, 2019	7.809	7.844	7.631	7.738	3,828,975	+0.09(+1.16%)

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.