Indicators

Cenovus Energy Inc (NY: CVE )

21.27 +0.17 (+0.81%)

Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	7.509	7.617	7.411	7.593	7,617,881	+0.11(+1.50%)
May 27, 2021	7.397	7.547	7.369	7.481	7,054,901	+0.14(+1.91%)
May 26, 2021	7.220	7.402	7.201	7.341	7,980,133	+0.11(+1.55%)
May 25, 2021	7.425	7.472	7.220	7.229	7,769,771	-0.27(-3.61%)
May 24, 2021	7.416	7.509	7.248	7.500	6,544,150	+0.21(+2.82%)
May 21, 2021	7.444	7.462	7.252	7.294	8,132,007	-0.03(-0.38%)
May 20, 2021	7.369	7.378	7.182	7.322	7,237,815	-0.05(-0.63%)
May 19, 2021	7.528	7.528	7.294	7.369	11,181,104	-0.30(-3.90%)
May 18, 2021	7.743	7.911	7.547	7.668	11,498,802	-0.07(-0.97%)
May 17, 2021	7.490	7.743	7.444	7.743	11,599,677	+0.23(+3.11%)
May 14, 2021	7.285	7.536	7.285	7.509	12,655,268	+0.32(+4.42%)
May 13, 2021	7.285	7.425	7.056	7.192	12,344,624	-0.19(-2.53%)
May 12, 2021	7.248	7.603	7.248	7.378	13,756,620	+0.17(+2.33%)
May 11, 2021	7.005	7.266	6.855	7.210	14,560,322	+0.06(+0.78%)
May 10, 2021	7.519	7.537	7.136	7.154	16,335,653	-0.22(-3.04%)
May 07, 2021	7.453	7.504	7.327	7.378	11,704,958	-0.07(-0.88%)
May 06, 2021	7.350	7.448	7.164	7.444	8,933,818	+0.15(+2.05%)
May 05, 2021	7.257	7.383	7.080	7.294	14,373,284	+0.14(+1.96%)
May 04, 2021	7.528	7.528	7.070	7.154	14,616,800	-0.38(-5.08%)

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.