Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cenovus Energy Inc
(NY:
CVE
)
19.97
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 31, 2021
11.36
11.52
11.35
11.47
4,821,936
+0.09(+0.82%)
Dec 30, 2021
11.45
11.47
11.28
11.38
6,208,130
+0.01(+0.08%)
Dec 29, 2021
11.39
11.53
11.25
11.37
7,323,503
-0.21(-1.78%)
Dec 28, 2021
11.72
11.82
11.53
11.57
5,124,376
-0.08(-0.72%)
Dec 27, 2021
11.21
11.68
11.05
11.66
7,243,813
+0.44(+3.91%)
Dec 23, 2021
11.27
11.32
11.16
11.22
5,724,986
-0.01(-0.08%)
Dec 22, 2021
10.96
11.30
10.80
11.23
9,063,747
+0.25(+2.30%)
Dec 21, 2021
10.69
10.98
10.62
10.97
8,266,813
+0.56(+5.38%)
Dec 20, 2021
10.11
10.44
10.01
10.41
10,114,949
-0.12(-1.15%)
Dec 17, 2021
10.78
10.98
10.53
10.53
8,864,142
-0.48(-4.33%)
Dec 16, 2021
11.10
11.56
10.99
11.01
9,985,748
+0.03(+0.25%)
Dec 15, 2021
10.86
11.05
10.45
10.98
11,716,445
-0.01(-0.08%)
Dec 14, 2021
10.95
11.16
10.93
10.99
10,854,293
-0.10(-0.88%)
Dec 13, 2021
11.30
11.44
11.08
11.09
8,458,101
-0.40(-3.48%)
Dec 10, 2021
11.58
11.62
11.25
11.49
6,708,985
+0.06(+0.49%)
Dec 09, 2021
11.69
11.69
11.38
11.44
9,782,520
-0.41(-3.46%)
Dec 08, 2021
12.02
12.15
11.60
11.84
9,949,729
-0.10(-0.86%)
Dec 07, 2021
11.77
12.11
11.76
11.95
8,720,118
+0.50(+4.39%)
Dec 06, 2021
11.20
11.62
11.07
11.44
13,481,853
+0.41(+3.71%)
Dec 03, 2021
11.48
11.56
10.91
11.03
9,676,160
-0.21(-1.90%)
Dec 02, 2021
10.90
11.30
10.68
11.25
9,860,788
+0.27(+2.46%)
Dec 01, 2021
11.52
11.66
10.95
10.98
13,879,364
-0.07(-0.59%)
Nov 30, 2021
11.17
11.40
10.89
11.04
15,563,890
-0.54(-4.66%)
Nov 29, 2021
11.86
11.91
11.37
11.58
11,245,133
+0.05(+0.40%)
Nov 26, 2021
11.10
11.55
10.94
11.54
12,209,771
-0.62(-5.13%)
Nov 24, 2021
11.74
12.27
11.72
12.16
7,408,413
+0.21(+1.79%)
Nov 23, 2021
11.46
12.00
11.41
11.95
11,739,563
+0.74(+6.56%)
Nov 22, 2021
11.24
11.46
11.04
11.21
7,046,833
-0.07(-0.66%)
Nov 19, 2021
11.51
11.57
11.16
11.29
13,014,076
-0.61(-5.16%)
Nov 18, 2021
11.57
11.90
11.57
11.90
9,866,079
+0.32(+2.73%)
Nov 17, 2021
11.41
11.70
11.34
11.58
10,366,282
+0.07(+0.57%)
Nov 16, 2021
11.73
11.77
11.47
11.52
5,606,998
-0.17(-1.43%)
Nov 15, 2021
11.72
11.87
11.42
11.69
7,417,419
-0.18(-1.49%)
Nov 12, 2021
11.74
11.89
11.70
11.86
6,936,944
-0.04(-0.31%)
Nov 11, 2021
11.82
12.10
11.82
11.90
8,018,596
+0.08(+0.71%)
Nov 10, 2021
12.20
11.82
10,783,398
-0.44(-3.57%)
Nov 09, 2021
12.24
12.40
12.01
12.25
10,210,115
+0.10(+0.84%)
Nov 08, 2021
11.79
12.55
11.73
12.15
19,813,612
+0.46(+3.90%)
Nov 05, 2021
11.59
11.86
11.29
11.70
24,814,020
+0.28(+2.45%)
Nov 04, 2021
11.49
11.70
11.32
11.42
17,464,040
+0.10(+0.91%)
Nov 03, 2021
11.28
11.54
11.10
11.31
14,784,667
+0.14(+1.25%)
Nov 02, 2021
11.27
11.34
11.04
11.17
10,792,706
-0.22(-1.96%)
Nov 01, 2021
11.30
11.46
11.17
11.40
9,279,497
+0.24(+2.17%)
Oct 29, 2021
11.03
11.18
10.87
11.16
10,090,771
+0.16(+1.44%)
Oct 28, 2021
10.74
11.03
10.66
11.00
10,549,965
+0.28(+2.61%)
Oct 27, 2021
10.90
10.97
10.69
10.72
6,750,887
-0.34(-3.11%)
Oct 26, 2021
11.19
11.06
7,330,541
-0.07(-0.67%)
Oct 25, 2021
11.08
11.23
11.03
11.14
12,153,680
+0.21(+1.96%)
Oct 22, 2021
10.89
10.97
10.65
10.92
8,983,445
+0.09(+0.86%)
Oct 21, 2021
10.75
10.95
10.62
10.83
10,712,252
-0.01(-0.09%)
Oct 20, 2021
10.63
11.07
10.63
10.84
8,196,409
+0.06(+0.52%)
Oct 19, 2021
10.73
10.91
10.59
10.78
5,979,604
+0.07(+0.61%)
Oct 18, 2021
10.99
11.01
10.61
10.72
11,142,709
-0.14(-1.29%)
Oct 15, 2021
11.08
11.21
10.84
10.86
9,812,006
-0.07(-0.68%)
Oct 14, 2021
10.74
10.99
10.64
10.93
9,689,112
+0.45(+4.26%)
Oct 13, 2021
10.51
10.55
10.32
10.49
10,707,660
-0.18(-1.66%)
Oct 12, 2021
10.62
10.73
10.38
10.66
12,766,407
-0.02(-0.17%)
Oct 11, 2021
10.93
11.02
10.64
10.68
11,618,681
+0.18(+1.68%)
Oct 08, 2021
10.33
10.62
10.31
10.50
10,744,863
+0.35(+3.49%)
Oct 07, 2021
9.899
10.27
9.694
10.15
10,659,712
+0.31(+3.12%)
Oct 06, 2021
9.824
9.973
9.610
9.843
13,324,551
-0.20(-1.95%)
Oct 05, 2021
9.871
10.18
9.740
10.04
14,022,527
+0.33(+3.36%)
Oct 04, 2021
9.554
9.894
9.554
9.712
13,428,107
+0.34(+3.68%)
Oct 01, 2021
9.396
9.545
9.303
9.368
11,402,583
+0.00(+0.00%)
Sep 30, 2021
9.359
9.563
9.210
9.368
12,869,338
-0.01(-0.10%)
Sep 29, 2021
9.219
9.470
9.088
9.377
7,408,216
+0.15(+1.61%)
Sep 28, 2021
9.368
9.582
9.144
9.228
12,569,031
-0.01(-0.10%)
Sep 27, 2021
9.163
9.396
9.107
9.237
13,160,689
+0.33(+3.66%)
Sep 24, 2021
8.856
9.033
8.729
8.912
9,550,510
-0.02(-0.21%)
Sep 23, 2021
8.614
9.023
8.539
8.930
14,029,432
+0.44(+5.15%)
Sep 22, 2021
8.101
8.581
8.064
8.493
13,227,816
+0.62(+7.93%)
Sep 21, 2021
7.952
8.000
7.734
7.869
7,858,853
+0.03(+0.36%)
Sep 20, 2021
7.729
7.850
7.617
7.841
8,929,658
-0.23(-2.88%)
Sep 17, 2021
8.195
8.288
8.027
8.073
7,251,830
-0.19(-2.25%)
Sep 16, 2021
8.409
8.437
8.204
8.260
6,566,067
-0.20(-2.42%)
Sep 15, 2021
8.157
8.474
8.120
8.465
9,704,395
+0.52(+6.57%)
Sep 14, 2021
8.297
8.330
7.911
7.943
5,552,579
-0.25(-3.10%)
Sep 13, 2021
7.937
8.215
7.909
8.197
8,797,832
+0.42(+5.38%)
Sep 10, 2021
7.937
7.978
7.774
7.779
6,137,053
+0.00(+0.00%)
Sep 09, 2021
7.714
7.881
7.658
7.779
6,316,486
-0.02(-0.24%)
Sep 08, 2021
8.048
8.132
7.779
7.797
6,582,839
-0.20(-2.44%)
Sep 07, 2021
8.048
8.169
7.941
7.992
6,176,675
-0.15(-1.83%)
Sep 03, 2021
8.169
8.290
8.090
8.141
5,670,455
-0.08(-1.02%)
Sep 02, 2021
7.853
8.262
7.816
8.225
9,731,420
+0.49(+6.37%)
Sep 01, 2021
7.751
7.853
7.700
7.732
9,174,479
+0.04(+0.48%)
Aug 31, 2021
7.630
7.760
7.558
7.695
13,743,384
+0.03(+0.36%)
Aug 30, 2021
7.825
7.834
7.649
7.667
10,227,661
-0.11(-1.43%)
Aug 27, 2021
7.676
7.830
7.649
7.779
7,656,833
+0.20(+2.70%)
Aug 26, 2021
7.686
7.723
7.532
7.574
6,075,199
-0.18(-2.28%)
Aug 25, 2021
7.714
7.769
7.621
7.751
6,526,686
+0.04(+0.48%)
Aug 24, 2021
7.472
7.723
7.407
7.714
11,837,343
+0.33(+4.53%)
Aug 23, 2021
7.128
7.388
7.091
7.379
10,375,621
+0.47(+6.86%)
Aug 20, 2021
6.775
6.933
6.747
6.905
9,656,119
+0.03(+0.41%)
Aug 19, 2021
6.924
6.942
6.691
6.877
13,130,051
-0.22(-3.14%)
Aug 18, 2021
7.295
7.342
7.100
7.100
9,124,811
-0.13(-1.80%)
Aug 17, 2021
7.249
7.416
7.128
7.230
9,575,577
-0.10(-1.39%)
Aug 16, 2021
7.528
7.528
7.268
7.333
11,535,511
-0.31(-4.01%)
Aug 13, 2021
7.816
7.853
7.621
7.639
5,503,532
-0.20(-2.49%)
Aug 12, 2021
7.788
7.853
7.625
7.834
8,166,845
+0.05(+0.60%)
Aug 11, 2021
7.639
7.797
7.574
7.788
10,356,619
+0.14(+1.82%)
Aug 10, 2021
7.416
7.658
7.398
7.649
5,589,208
+0.28(+3.78%)
Aug 09, 2021
7.388
7.407
7.212
7.370
8,973,995
-0.17(-2.22%)
Aug 06, 2021
7.565
7.611
7.472
7.537
7,924,045
+0.06(+0.75%)
Aug 05, 2021
7.435
7.583
7.365
7.481
9,509,670
+0.22(+3.07%)
Aug 04, 2021
7.695
7.695
7.258
7.258
11,199,879
-0.57(-7.24%)
Aug 03, 2021
7.528
7.913
7.481
7.825
9,562,096
+0.25(+3.31%)
Aug 02, 2021
7.741
8.016
7.565
7.574
5,561,550
-0.18(-2.28%)
Jul 30, 2021
7.714
7.779
7.532
7.751
9,415,411
+0.00(+0.00%)
Jul 29, 2021
7.667
8.039
7.658
7.751
11,108,571
+0.21(+2.84%)
Jul 28, 2021
7.453
7.579
7.333
7.537
12,649,181
+0.09(+1.25%)
Jul 27, 2021
7.593
7.593
7.323
7.444
10,757,648
-0.20(-2.55%)
Jul 26, 2021
7.407
7.728
7.407
7.639
7,996,407
+0.15(+1.99%)
Jul 23, 2021
7.537
7.537
7.374
7.491
4,281,285
+0.00(+0.00%)
Jul 22, 2021
7.570
7.570
7.342
7.491
6,616,874
-0.03(-0.37%)
Jul 21, 2021
7.435
7.635
7.360
7.518
10,257,199
+0.28(+3.85%)
Jul 20, 2021
7.165
7.351
6.992
7.240
9,793,967
+0.05(+0.65%)
Jul 19, 2021
7.212
7.268
6.993
7.193
17,414,436
-0.33(-4.33%)
Jul 16, 2021
8.002
8.011
7.500
7.518
9,568,862
-0.37(-4.71%)
Jul 15, 2021
7.899
8.076
7.811
7.890
10,645,417
-0.13(-1.62%)
Jul 14, 2021
8.448
8.601
7.992
8.020
10,559,217
-0.39(-4.64%)
Jul 13, 2021
8.253
8.443
8.132
8.411
10,042,149
+0.11(+1.34%)
Jul 12, 2021
8.336
8.411
8.225
8.299
6,757,236
-0.18(-2.08%)
Jul 09, 2021
8.466
8.596
8.336
8.476
7,873,976
+0.14(+1.67%)
Jul 08, 2021
8.243
8.485
8.160
8.336
9,401,182
-0.14(-1.64%)
Jul 07, 2021
8.699
8.820
8.401
8.476
9,621,843
-0.26(-2.98%)
Jul 06, 2021
8.996
9.043
8.569
8.736
11,318,282
-0.30(-3.29%)
Jul 02, 2021
9.089
9.126
8.866
9.033
7,858,053
-0.17(-1.82%)
Jul 01, 2021
9.201
9.275
9.052
9.201
11,728,601
+0.30(+3.34%)
Jun 30, 2021
8.820
8.973
8.820
8.903
8,238,928
+0.13(+1.48%)
Jun 29, 2021
8.829
8.885
8.713
8.773
10,395,993
+0.05(+0.53%)
Jun 28, 2021
9.015
9.015
8.675
8.727
14,810,250
-0.33(-3.59%)
Jun 25, 2021
9.182
9.196
9.033
9.052
6,360,666
-0.07(-0.71%)
Jun 24, 2021
9.108
9.154
8.979
9.117
7,720,202
+0.02(+0.20%)
Jun 23, 2021
9.284
9.373
9.080
9.098
10,809,135
-0.08(-0.91%)
Jun 22, 2021
9.284
9.284
9.047
9.182
13,078,869
-0.13(-1.40%)
Jun 21, 2021
9.098
9.359
8.950
9.312
10,163,111
+0.33(+3.62%)
Jun 18, 2021
8.810
9.238
8.722
8.987
12,281,736
-0.01(-0.10%)
Jun 17, 2021
9.359
9.368
8.838
8.996
13,330,786
-0.40(-4.25%)
Jun 16, 2021
9.675
9.684
9.335
9.396
10,672,750
-0.28(-2.88%)
Jun 15, 2021
9.396
9.800
9.396
9.675
15,136,043
+0.35(+3.79%)
Jun 14, 2021
9.340
9.479
9.280
9.321
9,328,111
+0.04(+0.48%)
Jun 11, 2021
9.379
9.444
9.222
9.277
9,970,873
-0.07(-0.79%)
Jun 10, 2021
9.370
9.379
9.055
9.351
17,475,840
+0.16(+1.72%)
Jun 09, 2021
9.203
9.333
9.059
9.194
11,725,205
+0.06(+0.71%)
Jun 08, 2021
8.823
9.203
8.786
9.129
17,263,356
+0.34(+3.91%)
Jun 07, 2021
8.758
8.897
8.591
8.786
10,823,476
+0.05(+0.53%)
Jun 04, 2021
8.628
8.813
8.544
8.739
10,574,900
+0.22(+2.61%)
Jun 03, 2021
8.479
8.540
8.377
8.517
8,725,460
+0.00(+0.00%)
Jun 02, 2021
8.340
8.628
8.238
8.517
14,405,928
+0.29(+3.49%)
Jun 01, 2021
7.932
8.294
7.867
8.229
17,264,244
+0.69(+9.10%)
May 28, 2021
7.459
7.566
7.361
7.542
7,669,212
+0.11(+1.50%)
May 27, 2021
7.348
7.496
7.320
7.431
7,102,439
+0.14(+1.91%)
May 26, 2021
7.171
7.352
7.153
7.292
8,033,905
+0.11(+1.55%)
May 25, 2021
7.375
7.422
7.171
7.181
7,822,126
-0.27(-3.61%)
May 24, 2021
7.366
7.459
7.199
7.450
6,588,246
+0.20(+2.82%)
May 21, 2021
7.394
7.413
7.204
7.246
8,186,802
-0.03(-0.38%)
May 20, 2021
7.320
7.329
7.134
7.273
7,286,585
-0.05(-0.63%)
May 19, 2021
7.477
7.477
7.246
7.320
11,256,444
-0.30(-3.90%)
May 18, 2021
7.691
7.858
7.496
7.617
11,576,283
-0.07(-0.97%)
May 17, 2021
7.440
7.691
7.394
7.691
11,677,838
+0.23(+3.11%)
May 14, 2021
7.236
7.486
7.236
7.459
12,740,542
+0.32(+4.42%)
May 13, 2021
7.236
7.375
7.009
7.143
12,427,805
-0.19(-2.53%)
May 12, 2021
7.199
7.552
7.199
7.329
13,849,315
+0.17(+2.33%)
May 11, 2021
6.958
7.218
6.809
7.162
14,658,433
+0.06(+0.78%)
May 10, 2021
7.468
7.487
7.088
7.106
16,445,726
-0.22(-3.04%)
May 07, 2021
7.403
7.454
7.278
7.329
11,783,829
-0.06(-0.88%)
May 06, 2021
7.301
7.399
7.116
7.394
8,994,016
+0.15(+2.05%)
May 05, 2021
7.208
7.334
7.032
7.246
14,470,134
+0.14(+1.96%)
May 04, 2021
7.477
7.477
7.023
7.106
14,715,291
-0.38(-5.08%)
May 03, 2021
7.292
7.487
7.208
7.487
7,103,036
+0.28(+3.86%)
Apr 30, 2021
7.273
7.375
7.181
7.208
6,169,941
-0.16(-2.14%)
Apr 29, 2021
7.468
7.561
7.269
7.366
7,551,053
+0.05(+0.63%)
Apr 28, 2021
7.004
7.348
6.967
7.320
10,042,787
+0.35(+5.06%)
Apr 27, 2021
7.060
7.097
6.847
6.967
17,123,848
-0.06(-0.79%)
Apr 26, 2021
6.958
7.069
6.939
7.023
4,604,167
+0.06(+0.93%)
Apr 23, 2021
6.995
7.004
6.865
6.958
3,962,818
+0.06(+0.81%)
Apr 22, 2021
6.995
7.004
6.772
6.902
6,636,528
-0.10(-1.46%)
Apr 21, 2021
6.652
7.004
6.643
7.004
5,360,819
+0.22(+3.28%)
Apr 20, 2021
7.246
7.292
6.772
6.782
10,682,345
-0.50(-6.88%)
Apr 19, 2021
7.459
7.477
7.264
7.283
7,654,179
-0.11(-1.51%)
Apr 16, 2021
7.561
7.561
7.351
7.394
6,278,594
-0.11(-1.48%)
Apr 15, 2021
7.487
7.561
7.394
7.505
7,323,554
+0.07(+1.00%)
Apr 14, 2021
7.069
7.552
7.069
7.431
7,219,404
+0.43(+6.09%)
Apr 13, 2021
7.004
7.083
6.995
7.004
4,121,826
-0.04(-0.53%)
Apr 12, 2021
7.134
7.162
6.995
7.041
3,890,461
-0.01(-0.13%)
Apr 09, 2021
7.181
7.264
7.041
7.051
5,240,462
-0.17(-2.31%)
Apr 08, 2021
7.134
7.218
7.004
7.218
5,505,958
+0.06(+0.91%)
Apr 07, 2021
7.153
7.171
6.995
7.153
5,508,976
+0.00(+0.00%)
Apr 06, 2021
7.088
7.357
7.079
7.153
9,859,061
+0.11(+1.58%)
Apr 05, 2021
7.283
7.283
6.958
7.041
7,405,914
-0.26(-3.56%)
Apr 01, 2021
7.014
7.306
6.930
7.301
9,466,828
+0.32(+4.65%)
Mar 31, 2021
7.060
7.079
6.930
6.976
8,363,271
-0.06(-0.79%)
Mar 30, 2021
6.976
7.097
6.958
7.032
8,191,875
-0.01(-0.13%)
Mar 29, 2021
7.190
7.218
6.986
7.041
6,864,291
-0.19(-2.69%)
Mar 26, 2021
7.218
7.264
7.079
7.236
9,994,033
+0.13(+1.83%)
Mar 25, 2021
6.949
7.125
6.800
7.106
9,025,887
+0.00(+0.00%)
Mar 24, 2021
7.060
7.275
7.041
7.106
12,613,980
+0.19(+2.82%)
Mar 23, 2021
7.023
7.088
6.847
6.912
10,807,003
-0.34(-4.73%)
Mar 22, 2021
7.477
7.496
7.246
7.255
7,476,942
-0.17(-2.25%)
Mar 19, 2021
7.357
7.524
7.171
7.422
10,680,983
+0.12(+1.65%)
Mar 18, 2021
7.626
7.663
7.218
7.301
9,641,840
-0.45(-5.86%)
Mar 17, 2021
7.561
7.774
7.496
7.756
7,952,534
+0.14(+1.83%)
Mar 16, 2021
7.793
7.839
7.561
7.617
10,417,607
-0.24(-3.07%)
Mar 15, 2021
7.858
7.923
7.699
7.858
7,172,968
-0.01(-0.12%)
Mar 12, 2021
7.802
7.867
7.682
7.867
7,220,901
+0.05(+0.68%)
Mar 11, 2021
7.795
7.934
7.763
7.814
9,633,775
+0.12(+1.56%)
Mar 10, 2021
7.406
7.730
7.379
7.693
9,609,825
+0.30(+4.01%)
Mar 09, 2021
7.527
7.619
7.351
7.397
11,791,443
-0.13(-1.72%)
Mar 08, 2021
7.730
7.786
7.434
7.527
16,983,838
-0.07(-0.97%)
Mar 05, 2021
7.499
7.721
7.377
7.601
16,002,700
+0.32(+4.45%)
Mar 04, 2021
6.990
7.332
6.814
7.277
22,803,762
+0.34(+4.94%)
Mar 03, 2021
6.962
7.203
6.925
6.934
9,808,283
+0.03(+0.40%)
Mar 02, 2021
6.906
7.018
6.842
6.906
7,210,922
+0.03(+0.40%)
Mar 01, 2021
7.008
7.055
6.805
6.879
11,460,110
+0.02(+0.27%)
Feb 26, 2021
6.731
6.962
6.573
6.860
12,493,303
-0.04(-0.54%)
Feb 25, 2021
7.101
7.147
6.823
6.897
13,753,372
-0.15(-2.10%)
Feb 24, 2021
6.777
7.119
6.721
7.045
13,490,902
+0.27(+3.96%)
Feb 23, 2021
6.647
6.805
6.416
6.777
11,994,163
+0.12(+1.81%)
Feb 22, 2021
6.416
6.832
6.397
6.657
14,317,377
+0.27(+4.20%)
Feb 19, 2021
6.332
6.437
6.295
6.388
5,530,352
+0.11(+1.77%)
Feb 18, 2021
6.388
6.453
6.277
6.277
6,355,237
-0.15(-2.31%)
Feb 17, 2021
6.416
6.490
6.194
6.425
8,776,655
+0.00(+0.00%)
Feb 16, 2021
6.425
6.490
6.286
6.425
18,308,028
+0.18(+2.81%)
Feb 12, 2021
6.008
6.249
5.985
6.249
7,746,165
+0.18(+2.90%)
Feb 11, 2021
6.203
6.379
6.041
6.073
8,682,595
-0.11(-1.80%)
Feb 10, 2021
5.814
6.194
5.768
6.184
13,558,765
+0.44(+7.57%)
Feb 09, 2021
5.879
5.907
5.620
5.749
15,047,076
-0.23(-3.87%)
Feb 08, 2021
5.981
6.027
5.870
5.981
15,439,148
+0.10(+1.73%)
Feb 05, 2021
5.953
5.953
5.772
5.879
12,242,061
+0.04(+0.63%)
Feb 04, 2021
6.064
6.064
5.749
5.842
12,824,763
-0.13(-2.17%)
Feb 03, 2021
5.786
6.036
5.749
5.971
11,616,487
+0.24(+4.20%)
Feb 02, 2021
5.962
5.971
5.712
5.731
9,513,292
-0.03(-0.48%)
Feb 01, 2021
5.583
5.814
5.499
5.758
12,676,647
+0.29(+5.25%)
Jan 29, 2021
5.425
5.592
5.379
5.471
18,640,418
+0.01(+0.17%)
Jan 28, 2021
5.397
5.536
5.277
5.462
11,500,503
+0.14(+2.61%)
Jan 27, 2021
5.231
5.471
5.147
5.323
9,825,303
-0.01(-0.17%)
Jan 26, 2021
5.564
5.629
5.240
5.333
10,020,566
-0.16(-2.87%)
Jan 25, 2021
5.379
5.509
5.277
5.490
8,975,812
+0.05(+0.85%)
Jan 22, 2021
5.509
5.601
5.379
5.444
10,395,009
-0.23(-4.08%)
Jan 21, 2021
5.758
5.758
5.499
5.675
11,099,070
-0.06(-1.13%)
Jan 20, 2021
5.777
5.874
5.712
5.740
6,795,884
+0.01(+0.16%)
Jan 19, 2021
5.694
5.768
5.610
5.731
12,580,287
+0.06(+0.98%)
Jan 15, 2021
6.008
6.008
5.668
5.675
15,319,075
-0.36(-5.98%)
Jan 14, 2021
5.786
6.115
5.721
6.036
11,094,029
+0.33(+5.84%)
Jan 13, 2021
5.897
5.907
5.680
5.703
12,304,517
-0.19(-3.14%)
Jan 12, 2021
6.036
6.055
5.879
5.888
12,022,391
-0.07(-1.24%)
Jan 11, 2021
5.860
5.971
5.786
5.962
12,938,132
-0.08(-1.38%)
Jan 08, 2021
6.388
6.416
6.011
6.045
11,937,027
-0.26(-4.11%)
Jan 07, 2021
6.286
6.386
6.207
6.305
15,581,940
+0.10(+1.64%)
Jan 06, 2021
6.212
6.314
6.055
6.203
17,143,368
+0.06(+0.90%)
Jan 05, 2021
5.833
6.184
5.805
6.147
24,976,682
+0.43(+7.44%)
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
.