Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	18.35	18.35	17.78	17.86	2,099,825	-1.58(-8.11%)
Nov 26, 2014	19.80	19.43	19.43	19.43	1,614,317	-0.51(-2.55%)
Nov 25, 2014	20.19	20.35	19.76	19.94	2,304,901	-0.14(-0.68%)
Nov 24, 2014	20.54	20.56	20.02	20.08	1,382,480	-0.48(-2.32%)
Nov 21, 2014	20.40	20.72	20.35	20.56	1,796,367	+0.48(+2.37%)
Nov 20, 2014	19.65	20.10	19.61	20.08	2,103,702	+0.46(+2.35%)
Nov 19, 2014	19.70	19.80	19.55	19.62	1,629,808	-0.14(-0.70%)
Nov 18, 2014	19.84	19.95	19.70	19.76	1,664,894	-0.10(-0.49%)
Nov 17, 2014	19.93	20.03	19.71	19.85	2,007,821	-0.26(-1.29%)
Nov 14, 2014	19.63	20.11	19.56	20.11	2,066,084	+0.65(+3.36%)
Nov 13, 2014	20.34	20.34	19.34	19.46	3,494,006	-0.92(-4.52%)
Nov 12, 2014	20.07	20.63	19.99	20.38	2,182,870	+0.17(+0.84%)
Nov 11, 2014	20.12	20.39	19.90	20.21	1,483,424	+0.14(+0.68%)
Nov 10, 2014	20.62	20.80	19.97	20.07	1,980,656	-0.33(-1.62%)
Nov 07, 2014	19.95	20.58	19.94	20.40	2,861,816	+0.57(+2.89%)
Nov 06, 2014	19.81	20.03	19.46	19.83	1,681,339	-0.18(-0.89%)
Nov 05, 2014	19.26	20.12	19.10	20.01	2,431,421	+0.99(+5.23%)
Nov 04, 2014	19.17	19.18	18.67	19.01	2,488,364	-0.44(-2.24%)

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.