Indicators

Cenovus Energy Inc (NY: CVE )

18.12 -0.18 (-0.98%)

Streaming Delayed Price Updated: 12:43 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	7.389	7.495	7.292	7.472	7,741,954	+0.11(+1.50%)
May 27, 2021	7.279	7.426	7.251	7.361	7,169,805	+0.14(+1.91%)
May 26, 2021	7.104	7.283	7.086	7.223	8,110,106	+0.11(+1.55%)
May 25, 2021	7.306	7.352	7.104	7.113	7,896,319	-0.27(-3.61%)
May 24, 2021	7.297	7.389	7.131	7.380	6,650,735	+0.20(+2.82%)
May 21, 2021	7.324	7.343	7.136	7.177	8,264,454	-0.03(-0.38%)
May 20, 2021	7.251	7.260	7.067	7.205	7,355,698	-0.05(-0.63%)
May 19, 2021	7.407	7.407	7.177	7.251	11,363,212	-0.29(-3.90%)
May 18, 2021	7.619	7.784	7.426	7.545	11,686,084	-0.07(-0.97%)
May 17, 2021	7.370	7.619	7.324	7.619	11,788,602	+0.23(+3.11%)
May 14, 2021	7.168	7.415	7.168	7.389	12,861,385	+0.31(+4.42%)
May 13, 2021	7.168	7.306	6.943	7.076	12,545,683	-0.18(-2.53%)
May 12, 2021	7.131	7.481	7.131	7.260	13,980,675	+0.17(+2.33%)
May 11, 2021	6.893	7.150	6.746	7.095	14,797,468	+0.06(+0.78%)
May 10, 2021	7.398	7.416	7.021	7.040	16,601,713	-0.22(-3.04%)
May 07, 2021	7.334	7.384	7.210	7.260	11,895,598	-0.06(-0.88%)
May 06, 2021	7.233	7.329	7.049	7.324	9,079,324	+0.15(+2.05%)
May 05, 2021	7.141	7.265	6.966	7.177	14,607,383	+0.14(+1.96%)
May 04, 2021	7.407	7.407	6.957	7.040	14,854,866	-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.