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 (%)
Apr 29, 2022	17.98	18.21	17.00	17.13	15,881,264	-0.86(-4.79%)
Apr 28, 2022	16.91	18.15	16.78	17.99	17,336,344	+1.16(+6.88%)
Apr 27, 2022	15.85	16.88	15.30	16.83	21,638,074	+1.57(+10.26%)
Apr 26, 2022	15.38	15.71	15.12	15.26	11,652,752	+0.02(+0.12%)
Apr 25, 2022	15.08	15.41	14.68	15.25	15,562,210	-0.75(-4.69%)
Apr 22, 2022	15.99	16.22	15.77	16.00	15,139,111	-0.15(-0.92%)
Apr 21, 2022	17.04	17.09	16.02	16.15	10,782,620	-0.77(-4.55%)
Apr 20, 2022	16.78	17.04	16.57	16.91	7,852,450	+0.28(+1.67%)
Apr 19, 2022	16.63	17.00	16.44	16.64	7,176,702	-0.16(-0.94%)
Apr 18, 2022	16.37	16.98	16.37	16.79	9,731,389	+0.60(+3.72%)
Apr 14, 2022	16.18	16.42	15.96	16.19	6,476,017	-0.03(-0.17%)
Apr 13, 2022	16.10	16.32	15.94	16.22	11,184,825	+0.40(+2.52%)
Apr 12, 2022	15.68	16.13	15.64	15.82	12,739,169	+0.56(+3.64%)
Apr 11, 2022	15.99	16.00	15.25	15.26	12,514,716	-1.01(-6.21%)
Apr 08, 2022	15.59	16.37	15.56	16.28	13,568,991	+0.71(+4.59%)
Apr 07, 2022	15.39	15.59	15.05	15.56	14,497,580	+0.32(+2.07%)
Apr 06, 2022	16.01	16.15	15.03	15.25	11,871,077	-0.58(-3.69%)
Apr 05, 2022	16.15	16.48	15.82	15.83	14,559,957	-0.21(-1.33%)
Apr 04, 2022	15.94	16.10	15.71	16.04	8,442,608	+0.34(+2.18%)

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.