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 (%)
Jul 31, 2023	18.33	18.71	18.26	18.28	7,536,763	+0.12(+0.69%)
Jul 28, 2023	17.81	18.20	17.50	18.15	7,953,991	+0.41(+2.33%)
Jul 27, 2023	17.44	18.23	17.17	17.74	17,411,598	+0.38(+2.22%)
Jul 26, 2023	17.35	17.47	17.16	17.36	7,821,660	-0.08(-0.44%)
Jul 25, 2023	17.25	17.64	17.20	17.43	8,348,606	+0.19(+1.11%)
Jul 24, 2023	16.82	17.41	16.77	17.24	6,292,448	+0.50(+2.99%)
Jul 21, 2023	16.52	16.79	16.40	16.74	7,881,454	+0.29(+1.75%)
Jul 20, 2023	16.61	16.76	16.20	16.45	9,258,600	+0.02(+0.12%)
Jul 19, 2023	16.61	16.77	16.26	16.43	9,314,744	-0.09(-0.52%)
Jul 18, 2023	16.24	16.62	16.19	16.52	8,058,842	+0.28(+1.72%)
Jul 17, 2023	16.52	16.59	16.21	16.24	7,403,041	-0.34(-2.03%)
Jul 14, 2023	16.99	17.02	16.55	16.58	6,425,457	-0.44(-2.60%)
Jul 13, 2023	16.82	17.03	16.68	17.02	6,214,639	+0.25(+1.49%)
Jul 12, 2023	17.28	17.35	16.70	16.77	7,934,910	-0.22(-1.30%)
Jul 11, 2023	16.88	17.06	16.70	16.99	5,414,305	+0.28(+1.67%)
Jul 10, 2023	16.65	16.81	16.55	16.71	4,363,821	+0.07(+0.40%)
Jul 07, 2023	16.10	16.78	16.05	16.65	6,624,569	+0.49(+3.03%)
Jul 06, 2023	16.26	16.42	15.91	16.16	5,423,184	-0.37(-2.27%)
Jul 05, 2023	16.59	16.65	16.43	16.53	5,030,884	-0.01(-0.06%)

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.