Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cenovus Energy Inc (TSX: CVE )

26.32 -0.20 (-0.75%)
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2021 12.85 12.98 12.60 12.77 7,298,139 -0.08(-0.62%)
Sep 29, 2021 12.57 12.97 12.42 12.85 5,258,260 +0.29(+2.31%)
Sep 28, 2021 12.85 13.03 12.47 12.56 7,684,081 +0.04(+0.32%)
Sep 27, 2021 12.50 12.75 12.37 12.52 9,881,881 +0.40(+3.30%)
Sep 24, 2021 12.08 12.28 11.91 12.12 4,871,724 -0.01(-0.08%)
Sep 23, 2021 11.73 12.26 11.62 12.13 10,524,406 +0.51(+4.39%)
Sep 22, 2021 11.13 11.74 11.08 11.62 7,544,065 +0.80(+7.39%)
Sep 21, 2021 10.90 11.00 10.65 10.82 10,300,663 +0.04(+0.37%)
Sep 20, 2021 10.66 10.81 10.48 10.78 6,604,765 -0.25(-2.27%)
Sep 17, 2021 11.10 11.28 11.00 11.03 10,697,765 -0.21(-1.87%)
Sep 16, 2021 11.49 11.49 11.19 11.24 4,857,764 -0.23(-2.01%)
Sep 15, 2021 11.07 11.50 11.05 11.47 12,658,151 +0.64(+5.91%)
Sep 14, 2021 11.25 11.28 10.79 10.83 7,104,177 -0.32(-2.87%)
Sep 13, 2021 10.80 11.18 10.77 11.15 10,063,606 +0.54(+5.09%)
Sep 10, 2021 10.80 10.81 10.58 10.61 2,741,654 +0.03(+0.28%)
Sep 09, 2021 10.53 10.73 10.43 10.58 4,157,131 -0.06(-0.56%)
Sep 08, 2021 10.99 11.09 10.62 10.64 3,518,387 -0.24(-2.21%)
Sep 07, 2021 10.95 11.06 10.80 10.88 3,900,883 -0.10(-0.91%)
Sep 03, 2021 10.98 10.98 10.98 0 -0.13(-1.17%)
Sep 02, 2021 10.63 11.17 10.59 11.11 5,702,822 +0.62(+5.91%)
Sep 01, 2021 10.51 10.65 10.45 10.49 4,490,473 +0.02(+0.19%)
Aug 31, 2021 10.33 10.53 10.27 10.47 6,192,007 +0.06(+0.58%)
Aug 30, 2021 10.60 10.61 10.37 10.41 2,284,176 -0.12(-1.14%)
Aug 27, 2021 10.50 10.64 10.45 10.53 4,460,232 +0.18(+1.74%)
Aug 26, 2021 10.40 10.49 10.27 10.35 2,935,127 -0.17(-1.62%)
Aug 25, 2021 10.49 10.53 10.36 10.52 4,691,885 +0.07(+0.67%)
Aug 24, 2021 10.17 10.47 10.08 10.45 4,403,767 +0.41(+4.08%)
Aug 23, 2021 9.750 10.06 9.690 10.04 4,654,550 +0.50(+5.24%)
Aug 20, 2021 9.400 9.590 9.350 9.540 2,631,278 +0.04(+0.42%)
Aug 19, 2021 9.500 9.560 9.230 9.500 5,159,972 -0.18(-1.86%)
Aug 18, 2021 9.920 9.980 9.670 9.680 3,463,777 -0.15(-1.53%)
Aug 17, 2021 9.860 10.07 9.710 9.830 4,505,380 -0.10(-1.01%)
Aug 16, 2021 10.05 10.08 9.840 9.930 3,514,298 -0.36(-3.50%)
Aug 13, 2021 10.56 10.57 10.27 10.29 4,019,550 -0.26(-2.46%)
Aug 12, 2021 10.48 10.58 10.27 10.55 3,156,133 +0.08(+0.76%)
Aug 11, 2021 10.23 10.50 10.20 10.47 6,158,470 +0.17(+1.65%)
Aug 10, 2021 10.01 10.32 10.01 10.30 3,561,172 +0.34(+3.41%)
Aug 09, 2021 9.980 10.02 9.750 9.960 4,369,713 -0.22(-2.16%)
Aug 06, 2021 10.23 10.27 10.10 10.18 2,707,425 +0.10(+0.99%)
Aug 05, 2021 9.950 10.19 9.900 10.08 3,910,852 +0.28(+2.86%)
Aug 04, 2021 10.35 10.40 9.790 9.800 7,173,233 -0.73(-6.93%)
Aug 03, 2021 10.13 10.69 10.12 10.53 4,156,229 +0.12(+1.15%)
Jul 30, 2021 10.41 10.41 10.41 0 +0.04(+0.39%)
Jul 29, 2021 10.35 10.75 10.27 10.37 5,171,716 +0.20(+1.97%)
Jul 28, 2021 10.10 10.22 9.940 10.17 4,390,638 +0.08(+0.79%)
Jul 27, 2021 10.28 10.28 9.920 10.09 3,798,961 -0.22(-2.13%)
Jul 26, 2021 10.10 10.42 10.10 10.31 2,621,756 +0.19(+1.88%)
Jul 23, 2021 10.15 10.18 10.00 10.12 2,356,822 -0.01(-0.10%)
Jul 22, 2021 10.20 10.21 9.940 10.13 3,342,344 -0.04(-0.39%)
Jul 21, 2021 10.17 10.31 10.01 10.17 5,836,643 +0.29(+2.94%)
Jul 20, 2021 9.850 10.09 9.620 9.880 5,738,776 +0.02(+0.20%)
Jul 19, 2021 9.950 9.970 9.620 9.860 9,420,351 -0.36(-3.52%)
Jul 16, 2021 10.82 10.83 10.18 10.22 4,423,838 -0.46(-4.31%)
Jul 15, 2021 10.66 10.92 10.56 10.68 3,859,925 -0.12(-1.11%)
Jul 14, 2021 11.33 11.53 10.76 10.80 5,721,607 -0.54(-4.76%)
Jul 13, 2021 11.12 11.37 10.96 11.34 3,838,189 +0.22(+1.98%)
Jul 12, 2021 11.25 11.27 11.03 11.12 3,096,581 -0.25(-2.20%)
Jul 09, 2021 11.40 11.56 11.21 11.37 3,204,255 +0.12(+1.07%)
Jul 08, 2021 11.13 11.44 11.01 11.25 5,069,321 -0.14(-1.23%)
Jul 07, 2021 11.64 11.79 11.32 11.39 4,719,872 -0.30(-2.57%)
Jul 06, 2021 12.05 12.05 11.52 11.69 7,058,960 -0.66(-5.34%)
Jul 05, 2021 11.96 12.40 11.89 12.35 2,454,698 +0.37(+3.09%)
Jul 02, 2021 12.09 12.17 11.82 11.98 3,929,289 +0.12(+1.01%)
Jun 30, 2021 11.86 11.86 11.86 0 +0.18(+1.54%)
Jun 29, 2021 11.79 11.83 11.62 11.68 3,862,145 +0.11(+0.95%)
Jun 28, 2021 11.95 11.96 11.52 11.57 4,057,905 -0.40(-3.34%)
Jun 25, 2021 12.14 12.15 11.95 11.97 2,583,622 -0.11(-0.91%)
Jun 24, 2021 12.04 12.14 11.90 12.08 3,205,975 +0.04(+0.33%)
Jun 23, 2021 12.30 12.36 12.03 12.04 4,705,549 -0.12(-0.99%)
Jun 22, 2021 12.35 12.35 12.03 12.16 6,474,646 -0.23(-1.86%)
Jun 21, 2021 12.11 12.44 11.94 12.39 5,308,606 +0.35(+2.91%)
Jun 18, 2021 11.76 12.35 11.61 12.04 13,581,828 +0.07(+0.58%)
Jun 17, 2021 12.36 12.41 11.77 11.97 6,855,777 -0.42(-3.39%)
Jun 16, 2021 12.70 12.70 12.28 12.39 5,884,340 -0.29(-2.29%)
Jun 15, 2021 12.33 12.86 12.31 12.68 10,282,307 +0.51(+4.19%)
Jun 14, 2021 12.19 12.39 12.12 12.17 8,954,611 +0.02(+0.16%)
Jun 11, 2021 12.23 12.31 12.06 12.15 4,054,460 -0.02(-0.16%)
Jun 10, 2021 12.17 12.24 11.83 12.17 7,326,654 +0.16(+1.33%)
Jun 09, 2021 11.99 12.18 11.79 12.01 6,509,716 +0.09(+0.76%)
Jun 08, 2021 11.48 11.99 11.45 11.92 10,044,893 +0.48(+4.20%)
Jun 07, 2021 11.45 11.56 11.19 11.44 4,770,092 +0.06(+0.53%)
Jun 04, 2021 11.25 11.46 11.14 11.38 6,658,848 +0.26(+2.34%)
Jun 03, 2021 11.08 11.15 10.95 11.12 4,747,893 +0.06(+0.54%)
Jun 02, 2021 10.84 11.20 10.71 11.06 7,111,554 +0.34(+3.17%)
Jun 01, 2021 10.30 10.80 10.30 10.72 16,673,759 +0.63(+6.24%)
May 31, 2021 9.980 10.25 9.950 10.09 4,884,292 +0.28(+2.85%)
May 28, 2021 9.740 9.850 9.580 9.810 4,925,352 +0.18(+1.87%)
May 27, 2021 9.590 9.750 9.550 9.630 6,324,479 +0.10(+1.05%)
May 26, 2021 9.370 9.600 9.340 9.530 3,906,897 +0.19(+2.03%)
May 25, 2021 9.570 9.650 9.330 9.340 3,823,327 -0.09(-0.95%)
May 21, 2021 9.430 9.430 9.430 0 +0.00(+0.00%)
May 20, 2021 9.530 9.550 9.290 9.430 4,030,886 -0.16(-1.67%)
May 19, 2021 9.700 9.710 9.450 9.590 13,130,270 -0.32(-3.23%)
May 18, 2021 9.980 10.20 9.760 9.910 4,411,530 -0.09(-0.90%)
May 17, 2021 9.720 10.00 9.640 10.00 8,701,254 +0.27(+2.77%)
May 14, 2021 9.470 9.760 9.470 9.730 10,914,407 +0.35(+3.73%)
May 13, 2021 9.490 9.640 9.210 9.380 5,727,976 -0.22(-2.29%)
May 12, 2021 9.410 9.840 9.380 9.600 7,702,576 +0.26(+2.78%)
May 11, 2021 9.090 9.400 8.890 9.340 5,665,484 +0.08(+0.86%)
May 10, 2021 9.700 9.770 9.240 9.260 8,343,904 -0.31(-3.24%)
May 07, 2021 9.720 9.750 9.540 9.570 6,015,856 -0.15(-1.54%)
May 06, 2021 9.610 9.720 9.370 9.720 5,011,828 +0.13(+1.36%)
May 05, 2021 9.400 9.690 9.340 9.590 7,968,395 +0.16(+1.70%)
May 04, 2021 9.900 9.930 9.340 9.430 8,862,957 -0.48(-4.84%)
May 03, 2021 9.660 9.910 9.550 9.910 3,655,293 +0.34(+3.55%)
Apr 30, 2021 9.640 9.760 9.500 9.570 3,076,373 -0.18(-1.85%)
Apr 29, 2021 9.850 10.02 9.640 9.750 3,708,250 +0.04(+0.41%)
Apr 28, 2021 9.360 9.760 9.310 9.710 5,945,154 +0.42(+4.52%)
Apr 27, 2021 9.450 9.490 9.150 9.290 16,878,132 -0.09(-0.96%)
Apr 26, 2021 9.310 9.460 9.290 9.380 2,418,411 +0.03(+0.32%)
Apr 23, 2021 9.320 9.410 9.240 9.350 3,361,796 +0.03(+0.32%)
Apr 22, 2021 9.420 9.450 9.140 9.320 3,371,844 -0.11(-1.17%)
Apr 21, 2021 9.080 9.430 9.030 9.430 3,395,671 +0.21(+2.28%)
Apr 20, 2021 9.850 9.850 9.220 9.220 6,162,028 -0.63(-6.40%)
Apr 19, 2021 10.05 10.09 9.810 9.850 2,710,603 -0.12(-1.20%)
Apr 16, 2021 10.18 10.19 9.910 9.970 4,020,257 -0.18(-1.77%)
Apr 15, 2021 10.14 10.22 9.980 10.15 4,420,376 +0.14(+1.40%)
Apr 14, 2021 9.570 10.19 9.560 10.01 6,013,206 +0.56(+5.93%)
Apr 13, 2021 9.520 9.590 9.450 9.450 2,899,097 -0.07(-0.74%)
Apr 12, 2021 9.600 9.690 9.460 9.520 3,321,621 +0.01(+0.11%)
Apr 09, 2021 9.710 9.820 9.510 9.510 3,012,974 -0.26(-2.66%)
Apr 08, 2021 9.610 9.770 9.510 9.770 3,434,132 +0.05(+0.51%)
Apr 07, 2021 9.720 9.750 9.520 9.720 3,901,025 +0.04(+0.41%)
Apr 06, 2021 9.600 9.950 9.580 9.680 4,485,505 +0.17(+1.79%)
Apr 05, 2021 9.820 9.820 9.410 9.510 3,110,609 -0.35(-3.55%)
Apr 01, 2021 9.860 9.860 9.860 0 +0.42(+4.45%)
Mar 31, 2021 9.590 9.610 9.380 9.440 4,408,164 -0.17(-1.77%)
Mar 30, 2021 9.490 9.650 9.470 9.610 2,344,904 +0.04(+0.42%)
Mar 29, 2021 9.790 9.800 9.480 9.570 2,792,991 -0.25(-2.55%)
Mar 26, 2021 9.800 9.830 9.620 9.820 3,792,573 +0.15(+1.55%)
Mar 25, 2021 9.430 9.690 9.250 9.670 4,465,172 +0.02(+0.21%)
Mar 24, 2021 9.550 9.840 9.540 9.650 5,573,619 +0.28(+2.99%)
Mar 23, 2021 9.520 9.590 9.280 9.370 5,610,603 -0.42(-4.29%)
Mar 22, 2021 10.06 10.10 9.780 9.790 4,205,457 -0.22(-2.20%)
Mar 19, 2021 9.910 10.13 9.690 10.01 23,782,034 +0.16(+1.62%)
Mar 18, 2021 10.20 10.27 9.750 9.850 9,166,381 -0.52(-5.01%)
Mar 17, 2021 10.14 10.41 10.09 10.37 10,603,988 +0.18(+1.77%)
Mar 16, 2021 10.50 10.54 10.17 10.19 5,664,995 -0.38(-3.60%)
Mar 15, 2021 10.58 10.66 10.36 10.57 5,016,586 +0.00(+0.00%)
Mar 12, 2021 10.51 10.58 10.37 10.57 5,841,128 +0.00(+0.00%)
Mar 11, 2021 10.63 10.77 10.55 10.57 5,351,225 +0.08(+0.76%)
Mar 10, 2021 10.16 10.54 10.07 10.49 5,962,892 +0.41(+4.07%)
Mar 09, 2021 10.29 10.42 10.03 10.08 6,584,005 -0.24(-2.33%)
Mar 08, 2021 10.58 10.63 10.18 10.32 9,633,382 -0.08(-0.77%)
Mar 05, 2021 10.20 10.55 10.11 10.40 10,298,044 +0.44(+4.42%)
Mar 04, 2021 9.550 9.980 9.310 9.960 13,780,934 +0.47(+4.95%)
Mar 03, 2021 9.520 9.830 9.460 9.490 6,598,534 +0.08(+0.85%)
Mar 02, 2021 9.440 9.570 9.330 9.410 4,673,233 +0.00(+0.00%)
Mar 01, 2021 9.610 9.640 9.310 9.410 7,835,320 -0.01(-0.11%)
Feb 26, 2021 9.190 9.550 9.000 9.420 10,090,367 +0.03(+0.32%)
Feb 25, 2021 9.570 9.590 9.290 9.390 9,929,292 -0.15(-1.57%)
Feb 24, 2021 9.220 9.640 9.130 9.540 9,538,361 +0.31(+3.36%)
Feb 23, 2021 9.020 9.240 8.760 9.230 8,022,982 +0.17(+1.88%)
Feb 22, 2021 8.760 9.310 8.730 9.060 17,592,320 +0.34(+3.90%)
Feb 19, 2021 8.630 8.770 8.580 8.720 4,804,448 +0.10(+1.16%)
Feb 18, 2021 8.770 8.850 8.600 8.620 5,922,837 -0.19(-2.16%)
Feb 17, 2021 8.810 8.910 8.520 8.810 6,271,949 +0.02(+0.23%)
Feb 16, 2021 8.780 8.900 8.630 8.790 7,014,959 +0.22(+2.57%)
Feb 12, 2021 8.570 8.570 8.570 0 +0.23(+2.76%)
Feb 11, 2021 8.480 8.720 8.300 8.340 5,147,765 -0.15(-1.77%)
Feb 10, 2021 7.990 8.500 7.900 8.490 9,989,937 +0.60(+7.60%)
Feb 09, 2021 8.140 8.150 7.740 7.890 8,925,039 -0.32(-3.90%)
Feb 08, 2021 8.240 8.290 8.080 8.210 13,299,366 +0.08(+0.98%)
Feb 05, 2021 8.200 8.210 7.970 8.130 8,669,900 +0.05(+0.62%)
Feb 04, 2021 8.350 8.360 7.980 8.080 5,532,186 -0.17(-2.06%)
Feb 03, 2021 8.000 8.330 7.950 8.250 9,135,743 +0.34(+4.30%)
Feb 02, 2021 8.250 8.280 7.900 7.910 7,146,306 -0.09(-1.12%)
Feb 01, 2021 7.710 8.040 7.620 8.000 6,103,091 +0.45(+5.96%)
Jan 29, 2021 7.480 7.690 7.440 7.550 10,282,575 -0.01(-0.13%)
Jan 28, 2021 7.520 7.660 7.310 7.560 5,847,660 +0.20(+2.72%)
Jan 27, 2021 7.150 7.530 7.120 7.360 5,716,300 +0.04(+0.55%)
Jan 26, 2021 7.610 7.720 7.200 7.320 7,169,934 -0.25(-3.30%)
Jan 25, 2021 7.440 7.580 7.290 7.570 5,987,031 +0.10(+1.34%)
Jan 22, 2021 7.530 7.680 7.390 7.470 5,376,582 -0.29(-3.74%)
Jan 21, 2021 7.820 7.840 7.520 7.760 6,615,380 -0.10(-1.27%)
Jan 20, 2021 7.930 8.030 7.810 7.860 9,532,141 -0.03(-0.38%)
Jan 19, 2021 7.800 7.940 7.740 7.890 6,108,235 +0.19(+2.47%)
Jan 18, 2021 7.700 7.790 7.630 7.700 1,870,048 -0.13(-1.66%)
Jan 15, 2021 8.200 8.200 7.800 7.830 5,720,225 -0.41(-4.98%)
Jan 14, 2021 7.910 8.350 7.830 8.240 6,577,057 +0.41(+5.24%)
Jan 13, 2021 8.110 8.120 7.810 7.830 4,761,133 -0.26(-3.21%)
Jan 12, 2021 8.290 8.330 8.080 8.090 6,466,881 -0.13(-1.58%)
Jan 11, 2021 8.100 8.240 8.000 8.220 6,837,799 -0.13(-1.56%)
Jan 08, 2021 8.690 8.780 8.270 8.350 7,956,516 -0.26(-3.02%)
Jan 07, 2021 8.600 8.760 8.530 8.610 13,390,444 +0.12(+1.41%)
Jan 06, 2021 8.550 8.640 8.310 8.490 11,881,977 +0.10(+1.19%)
Jan 05, 2021 8.070 8.460 8.010 8.390 32,766,412 +0.48(+6.07%)
Jan 04, 2021 7.800 8.040 7.780 7.910 10,175,729 +0.16(+2.06%)
Dec 31, 2020 7.750 7.750 7.750 0 -0.09(-1.15%)
Dec 30, 2020 7.740 7.970 7.680 7.840 4,914,055 +0.14(+1.82%)
Dec 29, 2020 7.570 7.800 7.540 7.700 5,398,652 +0.13(+1.72%)
Dec 24, 2020 7.570 7.570 7.570 0 +0.00(+0.00%)
Dec 23, 2020 7.250 7.610 7.250 7.570 5,006,590 +0.39(+5.43%)
Dec 22, 2020 7.260 7.370 7.150 7.180 4,105,903 -0.18(-2.45%)
Dec 21, 2020 7.150 7.430 7.030 7.360 6,731,107 -0.21(-2.77%)
Dec 18, 2020 7.610 7.820 7.520 7.570 7,838,709 -0.01(-0.13%)
Dec 17, 2020 7.580 7.650 7.400 7.580 3,941,706 +0.06(+0.80%)
Dec 16, 2020 7.770 7.810 7.440 7.520 6,793,257 -0.24(-3.09%)
Dec 15, 2020 7.790 7.850 7.640 7.760 6,671,617 +0.06(+0.78%)
Dec 14, 2020 8.100 8.210 7.700 7.700 8,038,748 -0.21(-2.65%)
Dec 11, 2020 8.050 8.050 7.780 7.910 7,608,785 +0.04(+0.51%)
Dec 10, 2020 7.480 7.970 7.480 7.870 7,836,002 +0.36(+4.79%)
Dec 09, 2020 7.570 7.760 7.320 7.510 7,478,488 +0.04(+0.54%)
Dec 08, 2020 7.190 7.550 7.180 7.470 6,303,643 +0.24(+3.32%)
Dec 07, 2020 7.190 7.390 6.990 7.230 7,296,680 +0.00(+0.00%)
Dec 04, 2020 7.000 7.260 6.980 7.230 8,327,852 +0.37(+5.39%)
Dec 03, 2020 6.770 6.950 6.650 6.860 6,084,010 +0.12(+1.78%)
Dec 02, 2020 6.440 6.960 6.400 6.740 5,576,362 +0.27(+4.17%)
Dec 01, 2020 6.630 6.720 6.420 6.470 4,477,890 +0.03(+0.47%)
Nov 30, 2020 6.880 6.900 6.440 6.440 8,283,175 -0.52(-7.47%)
Nov 27, 2020 6.890 7.050 6.860 6.960 4,060,226 +0.07(+1.02%)
Nov 26, 2020 6.970 7.080 6.890 6.890 2,181,112 -0.15(-2.13%)
Nov 25, 2020 6.970 7.080 6.810 7.040 4,579,707 +0.02(+0.28%)
Nov 24, 2020 7.180 7.270 6.960 7.020 11,030,252 +0.16(+2.33%)
Nov 23, 2020 6.300 6.860 6.270 6.860 8,456,845 +0.70(+11.36%)
Nov 20, 2020 6.030 6.240 5.940 6.160 5,837,221 +0.12(+1.99%)
Nov 19, 2020 6.020 6.090 5.950 6.040 6,347,421 -0.05(-0.82%)
Nov 18, 2020 6.340 6.410 6.070 6.090 6,771,872 -0.06(-0.98%)
Nov 17, 2020 5.840 6.160 5.790 6.150 6,673,945 +0.23(+3.89%)
Nov 16, 2020 5.980 5.990 5.810 5.920 8,845,722 +0.31(+5.53%)
Nov 13, 2020 5.380 5.670 5.380 5.610 7,512,035 +0.23(+4.28%)
Nov 12, 2020 5.660 5.760 5.310 5.380 6,088,563 -0.39(-6.76%)
Nov 11, 2020 5.810 5.850 5.720 5.770 5,691,002 +0.05(+0.87%)
Nov 10, 2020 5.700 5.780 5.460 5.720 5,238,132 +0.10(+1.78%)
Nov 09, 2020 5.190 5.740 5.180 5.620 11,589,453 +0.95(+20.34%)
Nov 06, 2020 4.730 4.810 4.660 4.670 3,148,624 -0.09(-1.89%)
Nov 05, 2020 4.790 4.900 4.710 4.760 5,882,912 -0.02(-0.42%)
Nov 04, 2020 4.800 4.880 4.560 4.780 5,989,402 +0.06(+1.27%)
Nov 03, 2020 4.660 4.780 4.610 4.720 5,811,116 +0.17(+3.74%)
Nov 02, 2020 4.380 4.590 4.320 4.550 5,171,255 +0.19(+4.36%)
Oct 30, 2020 4.280 4.410 4.270 4.360 6,323,762 -0.04(-0.91%)
Oct 29, 2020 4.400 4.490 4.230 4.400 14,205,656 -0.19(-4.14%)
Oct 28, 2020 4.650 4.720 4.550 4.590 15,180,639 -0.18(-3.77%)
Oct 27, 2020 4.610 4.880 4.590 4.770 14,007,691 +0.30(+6.71%)
Oct 26, 2020 4.450 4.570 4.150 4.470 21,047,468 -0.41(-8.40%)
Oct 23, 2020 5.000 5.000 4.770 4.880 4,239,519 -0.06(-1.21%)
Oct 22, 2020 4.710 4.940 4.650 4.940 4,084,889 +0.24(+5.11%)
Oct 21, 2020 4.800 4.860 4.700 4.700 2,783,405 -0.14(-2.89%)
Oct 20, 2020 4.840 4.930 4.760 4.840 6,303,502 +0.02(+0.41%)
Oct 19, 2020 4.870 5.030 4.820 4.820 3,796,133 -0.01(-0.21%)
Oct 16, 2020 5.040 5.050 4.790 4.830 4,131,408 -0.24(-4.73%)
Oct 15, 2020 5.030 5.080 4.890 5.070 3,797,555 -0.06(-1.17%)
Oct 14, 2020 5.250 5.370 5.120 5.130 4,803,033 -0.11(-2.10%)
Oct 13, 2020 5.210 5.330 5.120 5.240 2,676,253 -0.08(-1.50%)
Oct 09, 2020 5.320 5.320 5.320 0 -0.17(-3.10%)
Oct 08, 2020 5.210 5.510 5.180 5.490 6,058,770 +0.34(+6.60%)
Oct 07, 2020 5.060 5.170 5.010 5.150 5,452,578 +0.09(+1.78%)
Oct 06, 2020 5.100 5.220 4.980 5.060 4,859,822 +0.06(+1.20%)
Oct 05, 2020 4.950 5.040 4.780 5.000 3,876,671 +0.18(+3.73%)
Oct 02, 2020 4.600 4.920 4.590 4.820 4,957,364 -0.03(-0.62%)
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.