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
)
20.19
-0.23 (-1.13%)
Official Closing Price
Updated: 7:00 PM EDT, May 14, 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 (%)
Mar 31, 2022
15.55
15.93
15.50
15.72
12,188,195
+0.00(+0.00%)
Mar 30, 2022
15.94
16.22
15.67
15.72
9,451,026
-0.04(-0.24%)
Mar 29, 2022
14.99
15.80
14.84
15.75
12,400,386
+0.35(+2.26%)
Mar 28, 2022
15.32
15.46
15.05
15.41
12,046,502
-0.43(-2.74%)
Mar 25, 2022
15.10
15.86
15.00
15.84
19,440,344
+0.70(+4.60%)
Mar 24, 2022
15.28
15.33
15.02
15.14
13,174,318
-0.09(-0.62%)
Mar 23, 2022
15.41
15.42
15.13
15.24
20,682,214
+0.18(+1.19%)
Mar 22, 2022
15.09
15.16
14.89
15.06
14,391,419
-0.06(-0.37%)
Mar 21, 2022
14.77
15.15
14.63
15.11
12,121,607
+0.67(+4.63%)
Mar 18, 2022
14.52
14.56
14.38
14.45
9,833,282
-0.12(-0.84%)
Mar 17, 2022
14.50
14.69
14.31
14.57
14,974,348
+0.53(+3.76%)
Mar 16, 2022
14.37
14.37
13.77
14.04
10,063,609
-0.05(-0.33%)
Mar 15, 2022
13.51
14.14
13.36
14.09
14,430,114
-0.08(-0.60%)
Mar 14, 2022
14.85
14.89
13.96
14.17
19,190,472
-0.99(-6.55%)
Mar 11, 2022
14.92
15.40
14.92
15.17
16,885,564
+0.16(+1.06%)
Mar 10, 2022
15.04
15.22
14.85
15.01
15,059,796
+0.10(+0.69%)
Mar 09, 2022
15.17
15.30
14.60
14.90
20,375,758
-0.68(-4.35%)
Mar 08, 2022
15.70
15.75
14.93
15.58
25,073,494
+0.20(+1.28%)
Mar 07, 2022
15.36
15.83
14.99
15.38
22,677,572
+0.28(+1.87%)
Mar 04, 2022
14.45
15.10
14.31
15.10
18,952,482
+0.63(+4.35%)
Mar 03, 2022
14.80
14.95
14.37
14.47
16,924,788
-0.44(-2.96%)
Mar 02, 2022
14.95
14.95
14.61
14.91
16,882,484
+0.39(+2.72%)
Mar 01, 2022
15.01
15.09
14.46
14.52
24,079,382
-0.24(-1.66%)
Feb 28, 2022
14.42
14.84
14.35
14.76
18,870,608
+0.39(+2.68%)
Feb 25, 2022
14.28
14.39
14.08
14.38
16,460,665
+0.21(+1.46%)
Feb 24, 2022
14.39
14.54
13.80
14.17
19,747,142
-0.07(-0.46%)
Feb 23, 2022
14.50
14.74
14.12
14.24
8,663,719
-0.11(-0.79%)
Feb 22, 2022
14.91
14.95
14.24
14.35
20,827,096
-0.10(-0.72%)
Feb 18, 2022
14.45
0
-0.47(-3.15%)
Feb 17, 2022
14.57
15.05
14.53
14.92
11,779,487
+0.29(+1.99%)
Feb 16, 2022
14.81
15.12
14.51
14.63
11,214,282
+0.02(+0.13%)
Feb 15, 2022
14.44
14.65
14.31
14.61
11,425,683
-0.13(-0.89%)
Feb 14, 2022
14.87
15.20
14.63
14.74
18,869,794
-0.17(-1.13%)
Feb 11, 2022
14.53
15.01
14.49
14.91
13,778,064
+0.51(+3.52%)
Feb 10, 2022
14.05
14.83
14.02
14.40
13,828,110
+0.24(+1.73%)
Feb 09, 2022
13.59
14.23
13.50
14.16
11,132,630
+0.62(+4.58%)
Feb 08, 2022
13.72
13.88
13.22
13.54
29,428,322
-0.99(-6.80%)
Feb 07, 2022
14.48
14.68
14.22
14.53
11,715,247
-0.01(-0.06%)
Feb 04, 2022
14.70
15.06
14.51
14.54
12,567,525
+0.08(+0.59%)
Feb 03, 2022
14.23
14.67
14.45
12,822,187
+0.11(+0.79%)
Feb 02, 2022
14.30
14.43
14.04
14.34
9,398,240
+0.10(+0.73%)
Feb 01, 2022
13.63
14.25
13.57
14.24
10,434,907
+0.55(+4.06%)
Jan 31, 2022
13.60
13.78
13.68
7,749,959
+0.10(+0.76%)
Jan 28, 2022
13.69
13.85
13.30
13.58
9,417,969
-0.05(-0.34%)
Jan 27, 2022
13.88
14.08
13.41
13.62
12,412,338
+0.00(+0.00%)
Jan 26, 2022
14.03
14.12
13.53
13.62
18,983,462
-0.07(-0.48%)
Jan 25, 2022
12.99
13.79
12.75
13.69
12,628,827
+0.60(+4.60%)
Jan 24, 2022
12.66
13.13
12.23
13.09
16,865,208
-0.12(-0.93%)
Jan 21, 2022
13.65
13.68
13.06
13.21
19,344,548
-0.63(-4.55%)
Jan 20, 2022
13.80
14.38
13.76
13.84
7,886,280
-0.14(-1.01%)
Jan 19, 2022
14.17
14.24
13.78
13.98
11,361,837
+0.00(+0.00%)
Jan 18, 2022
14.21
14.43
13.66
13.98
18,549,156
+0.02(+0.13%)
Jan 14, 2022
13.96
0
+0.43(+3.20%)
Jan 13, 2022
13.58
13.70
13.31
13.53
9,558,317
-0.08(-0.62%)
Jan 12, 2022
13.53
13.71
13.45
13.61
14,105,859
+0.26(+1.97%)
Jan 11, 2022
13.02
13.46
12.91
13.35
12,081,230
+0.57(+4.49%)
Jan 10, 2022
12.83
12.97
12.56
12.78
7,906,076
-0.11(-0.88%)
Jan 07, 2022
12.82
12.90
12.64
12.89
8,157,092
+0.14(+1.11%)
Jan 06, 2022
12.60
12.96
12.46
12.75
14,916,922
+0.55(+4.47%)
Jan 05, 2022
12.16
12.63
12.16
12.20
13,502,432
+0.16(+1.33%)
Jan 04, 2022
11.84
12.20
11.84
12.04
10,139,339
+0.17(+1.42%)
Jan 03, 2022
11.58
11.97
11.54
11.88
8,794,953
+0.33(+2.85%)
Dec 31, 2021
11.43
11.60
11.42
11.55
4,789,662
+0.09(+0.82%)
Dec 30, 2021
11.53
11.55
11.35
11.45
6,166,578
+0.01(+0.08%)
Dec 29, 2021
11.47
11.61
11.33
11.44
7,274,486
-0.21(-1.78%)
Dec 28, 2021
11.80
11.90
11.61
11.65
5,090,078
-0.08(-0.72%)
Dec 27, 2021
11.28
11.76
11.12
11.73
7,195,329
+0.44(+3.91%)
Dec 23, 2021
11.35
11.40
11.24
11.29
5,686,668
-0.01(-0.08%)
Dec 22, 2021
11.03
11.38
10.87
11.30
9,003,082
+0.25(+2.30%)
Dec 21, 2021
10.77
11.06
10.69
11.05
8,211,482
+0.56(+5.38%)
Dec 20, 2021
10.18
10.51
10.08
10.48
10,047,249
-0.12(-1.15%)
Dec 17, 2021
10.85
11.05
10.60
10.61
8,804,813
-0.48(-4.33%)
Dec 16, 2021
11.18
11.64
11.07
11.09
9,918,912
+0.03(+0.26%)
Dec 15, 2021
10.93
11.12
10.52
11.06
11,638,025
-0.01(-0.08%)
Dec 14, 2021
11.02
11.23
11.00
11.07
10,781,644
-0.10(-0.88%)
Dec 13, 2021
11.38
11.52
11.16
11.17
8,401,491
-0.40(-3.48%)
Dec 10, 2021
11.66
11.70
11.32
11.57
6,664,081
+0.06(+0.49%)
Dec 09, 2021
11.77
11.77
11.46
11.51
9,717,045
-0.41(-3.46%)
Dec 08, 2021
12.10
12.23
11.68
11.92
9,883,134
-0.10(-0.86%)
Dec 07, 2021
11.85
12.19
11.84
12.03
8,661,753
+0.51(+4.39%)
Dec 06, 2021
11.28
11.70
11.15
11.52
13,391,617
+0.41(+3.71%)
Dec 03, 2021
11.56
11.63
10.99
11.11
9,611,397
-0.22(-1.90%)
Dec 02, 2021
10.98
11.38
10.75
11.32
9,794,789
+0.27(+2.46%)
Dec 01, 2021
11.60
11.74
11.02
11.05
13,786,469
-0.07(-0.59%)
Nov 30, 2021
11.25
11.47
10.97
11.12
15,459,720
-0.54(-4.66%)
Nov 29, 2021
11.94
11.99
11.45
11.66
11,169,869
+0.05(+0.40%)
Nov 26, 2021
11.17
11.62
11.02
11.62
12,128,050
-0.63(-5.13%)
Nov 24, 2021
11.82
12.36
11.80
12.24
7,358,828
+0.22(+1.79%)
Nov 23, 2021
11.54
12.08
11.48
12.03
11,660,989
+0.74(+6.56%)
Nov 22, 2021
11.32
11.54
11.12
11.29
6,999,668
-0.07(-0.66%)
Nov 19, 2021
11.59
11.65
11.23
11.36
12,926,971
-0.62(-5.16%)
Nov 18, 2021
11.64
11.98
11.64
11.98
9,800,045
+0.32(+2.73%)
Nov 17, 2021
11.48
11.77
11.42
11.66
10,296,900
+0.07(+0.57%)
Nov 16, 2021
11.81
11.85
11.55
11.60
5,569,470
-0.17(-1.43%)
Nov 15, 2021
11.80
11.95
11.49
11.77
7,367,773
-0.18(-1.49%)
Nov 12, 2021
11.82
11.97
11.77
11.94
6,890,514
-0.04(-0.31%)
Nov 11, 2021
11.90
12.18
11.90
11.98
7,964,927
+0.08(+0.71%)
Nov 10, 2021
12.28
11.90
10,711,224
-0.44(-3.57%)
Nov 09, 2021
12.32
12.48
12.09
12.34
10,141,778
+0.10(+0.84%)
Nov 08, 2021
11.87
12.64
11.81
12.23
19,680,998
+0.46(+3.90%)
Nov 05, 2021
11.67
11.94
11.36
11.77
24,647,938
+0.28(+2.45%)
Nov 04, 2021
11.57
11.78
11.40
11.49
17,347,152
+0.10(+0.91%)
Nov 03, 2021
11.35
11.62
11.17
11.39
14,685,712
+0.14(+1.25%)
Nov 02, 2021
11.34
11.42
11.12
11.25
10,720,470
-0.22(-1.96%)
Nov 01, 2021
11.38
11.54
11.25
11.47
9,217,389
+0.24(+2.17%)
Oct 29, 2021
11.11
11.26
10.94
11.23
10,023,232
+0.16(+1.44%)
Oct 28, 2021
10.81
11.11
10.73
11.07
10,479,353
+0.28(+2.61%)
Oct 27, 2021
10.98
11.04
10.77
10.79
6,705,703
-0.35(-3.11%)
Oct 26, 2021
11.27
11.14
7,281,477
-0.07(-0.67%)
Oct 25, 2021
11.16
11.31
11.10
11.21
12,072,335
+0.22(+1.96%)
Oct 22, 2021
10.96
11.04
10.72
11.00
8,923,318
+0.09(+0.86%)
Oct 21, 2021
10.82
11.02
10.69
10.90
10,640,554
-0.01(-0.09%)
Oct 20, 2021
10.71
11.15
10.71
10.91
8,141,550
+0.06(+0.52%)
Oct 19, 2021
10.80
10.98
10.66
10.86
5,939,582
+0.07(+0.61%)
Oct 18, 2021
11.06
11.09
10.68
10.79
11,068,130
-0.14(-1.29%)
Oct 15, 2021
11.16
11.29
10.91
10.93
9,746,333
-0.08(-0.68%)
Oct 14, 2021
10.81
11.07
10.72
11.01
9,624,262
+0.45(+4.26%)
Oct 13, 2021
10.58
10.62
10.39
10.56
10,635,993
-0.18(-1.66%)
Oct 12, 2021
10.69
10.80
10.45
10.73
12,680,961
-0.02(-0.17%)
Oct 11, 2021
11.01
11.09
10.72
10.75
11,540,916
+0.18(+1.68%)
Oct 08, 2021
10.40
10.70
10.38
10.57
10,672,946
+0.36(+3.49%)
Oct 07, 2021
9.965
10.34
9.759
10.22
10,588,366
+0.31(+3.12%)
Oct 06, 2021
9.890
10.04
9.675
9.909
13,235,369
-0.20(-1.95%)
Oct 05, 2021
9.937
10.25
9.806
10.11
13,928,673
+0.33(+3.36%)
Oct 04, 2021
9.618
9.961
9.618
9.778
13,338,231
+0.35(+3.68%)
Oct 01, 2021
9.459
9.609
9.365
9.431
11,326,265
+0.00(+0.00%)
Sep 30, 2021
9.422
9.628
9.272
9.431
12,783,203
-0.01(-0.10%)
Sep 29, 2021
9.281
9.534
9.150
9.440
7,358,632
+0.15(+1.61%)
Sep 28, 2021
9.431
9.647
9.206
9.290
12,484,906
-0.01(-0.10%)
Sep 27, 2021
9.225
9.459
9.168
9.300
13,072,603
+0.33(+3.66%)
Sep 24, 2021
8.915
9.093
8.788
8.972
9,486,588
-0.02(-0.21%)
Sep 23, 2021
8.672
9.084
8.597
8.990
13,935,532
+0.44(+5.15%)
Sep 22, 2021
8.156
8.639
8.119
8.550
13,139,281
+0.63(+7.93%)
Sep 21, 2021
8.006
8.054
7.786
7.922
7,806,254
+0.03(+0.36%)
Sep 20, 2021
7.781
7.903
7.669
7.894
8,869,892
-0.23(-2.88%)
Sep 17, 2021
8.250
8.344
8.081
8.128
7,203,293
-0.19(-2.25%)
Sep 16, 2021
8.465
8.493
8.259
8.315
6,522,120
-0.21(-2.42%)
Sep 15, 2021
8.212
8.531
8.175
8.522
9,639,443
+0.52(+6.57%)
Sep 14, 2021
8.353
8.386
7.964
7.997
5,515,415
-0.26(-3.10%)
Sep 13, 2021
7.990
8.271
7.962
8.252
8,738,947
+0.42(+5.38%)
Sep 10, 2021
7.990
8.032
7.826
7.831
6,095,977
+0.00(+0.00%)
Sep 09, 2021
7.766
7.934
7.709
7.831
6,274,209
-0.02(-0.24%)
Sep 08, 2021
8.102
8.187
7.831
7.850
6,538,779
-0.20(-2.44%)
Sep 07, 2021
8.102
8.224
7.995
8.046
6,135,334
-0.15(-1.83%)
Sep 03, 2021
8.224
8.346
8.145
8.196
5,632,502
-0.08(-1.02%)
Sep 02, 2021
7.906
8.318
7.869
8.280
9,666,286
+0.50(+6.37%)
Sep 01, 2021
7.803
7.906
7.752
7.784
9,113,073
+0.04(+0.48%)
Aug 31, 2021
7.681
7.812
7.609
7.747
13,651,398
+0.03(+0.36%)
Aug 30, 2021
7.878
7.887
7.700
7.719
10,159,206
-0.11(-1.43%)
Aug 27, 2021
7.728
7.883
7.700
7.831
7,605,585
+0.21(+2.70%)
Aug 26, 2021
7.738
7.775
7.583
7.625
6,034,537
-0.18(-2.28%)
Aug 25, 2021
7.766
7.822
7.672
7.803
6,483,002
+0.04(+0.48%)
Aug 24, 2021
7.522
7.775
7.457
7.766
11,758,114
+0.34(+4.53%)
Aug 23, 2021
7.176
7.438
7.139
7.429
10,306,175
+0.48(+6.86%)
Aug 20, 2021
6.821
6.980
6.793
6.952
9,591,489
+0.03(+0.41%)
Aug 19, 2021
6.970
6.989
6.736
6.924
13,042,170
-0.22(-3.14%)
Aug 18, 2021
7.345
7.391
7.148
7.148
9,063,738
-0.13(-1.80%)
Aug 17, 2021
7.298
7.466
7.176
7.279
9,511,486
-0.10(-1.39%)
Aug 16, 2021
7.578
7.578
7.316
7.382
11,458,302
-0.31(-4.01%)
Aug 13, 2021
7.869
7.906
7.672
7.691
5,466,696
-0.20(-2.49%)
Aug 12, 2021
7.840
7.906
7.677
7.887
8,112,183
+0.05(+0.60%)
Aug 11, 2021
7.691
7.850
7.625
7.840
10,287,301
+0.14(+1.82%)
Aug 10, 2021
7.466
7.709
7.447
7.700
5,551,799
+0.28(+3.78%)
Aug 09, 2021
7.438
7.457
7.260
7.419
8,913,931
-0.17(-2.22%)
Aug 06, 2021
7.616
7.663
7.522
7.588
7,871,008
+0.06(+0.75%)
Aug 05, 2021
7.485
7.635
7.415
7.532
9,446,021
+0.22(+3.07%)
Aug 04, 2021
7.747
7.747
7.307
7.307
11,124,916
-0.57(-7.24%)
Aug 03, 2021
7.578
7.967
7.531
7.878
9,498,096
+0.25(+3.31%)
Aug 02, 2021
7.794
8.070
7.616
7.625
5,524,326
-0.18(-2.28%)
Jul 30, 2021
7.766
7.831
7.583
7.803
9,352,392
+0.00(+0.00%)
Jul 29, 2021
7.719
8.093
7.709
7.803
11,034,219
+0.22(+2.84%)
Jul 28, 2021
7.504
7.630
7.382
7.588
12,564,518
+0.09(+1.25%)
Jul 27, 2021
7.644
7.644
7.373
7.494
10,685,646
-0.20(-2.55%)
Jul 26, 2021
7.457
7.780
7.457
7.691
7,942,886
+0.15(+1.99%)
Jul 23, 2021
7.588
7.588
7.424
7.541
4,252,630
+0.00(+0.00%)
Jul 22, 2021
7.621
7.621
7.391
7.541
6,572,587
-0.03(-0.37%)
Jul 21, 2021
7.485
7.686
7.410
7.569
10,188,546
+0.28(+3.85%)
Jul 20, 2021
7.214
7.401
7.039
7.288
9,728,415
+0.05(+0.65%)
Jul 19, 2021
7.260
7.316
7.040
7.242
17,297,878
-0.33(-4.33%)
Jul 16, 2021
8.056
8.065
7.550
7.569
9,504,817
-0.37(-4.71%)
Jul 15, 2021
7.953
8.130
7.864
7.943
10,574,166
-0.13(-1.62%)
Jul 14, 2021
8.505
8.659
8.046
8.074
10,488,543
-0.39(-4.64%)
Jul 13, 2021
8.308
8.500
8.187
8.467
9,974,936
+0.11(+1.34%)
Jul 12, 2021
8.392
8.467
8.280
8.355
6,712,009
-0.18(-2.08%)
Jul 09, 2021
8.523
8.654
8.392
8.533
7,821,274
+0.14(+1.67%)
Jul 08, 2021
8.299
8.542
8.215
8.392
9,338,258
-0.14(-1.64%)
Jul 07, 2021
8.757
8.879
8.458
8.533
9,557,443
-0.26(-2.98%)
Jul 06, 2021
9.057
9.104
8.626
8.795
11,242,527
-0.30(-3.29%)
Jul 02, 2021
9.150
9.188
8.926
9.094
7,805,458
-0.17(-1.82%)
Jul 01, 2021
9.263
9.337
9.113
9.263
11,650,100
+0.30(+3.34%)
Jun 30, 2021
8.879
9.033
8.879
8.963
8,183,784
+0.13(+1.48%)
Jun 29, 2021
8.888
8.944
8.771
8.832
10,326,411
+0.05(+0.53%)
Jun 28, 2021
9.075
9.075
8.734
8.785
14,711,123
-0.33(-3.59%)
Jun 25, 2021
9.244
9.258
9.094
9.113
6,318,094
-0.07(-0.71%)
Jun 24, 2021
9.169
9.216
9.039
9.178
7,668,530
+0.02(+0.20%)
Jun 23, 2021
9.347
9.436
9.141
9.160
10,736,787
-0.08(-0.91%)
Jun 22, 2021
9.347
9.347
9.108
9.244
12,991,330
-0.13(-1.40%)
Jun 21, 2021
9.160
9.422
9.010
9.375
10,095,088
+0.33(+3.62%)
Jun 18, 2021
8.870
9.300
8.781
9.047
12,199,532
-0.01(-0.10%)
Jun 17, 2021
9.422
9.431
8.898
9.057
13,241,561
-0.40(-4.25%)
Jun 16, 2021
9.740
9.749
9.398
9.459
10,601,316
-0.28(-2.88%)
Jun 15, 2021
9.459
9.866
9.459
9.740
15,034,736
+0.36(+3.79%)
Jun 14, 2021
9.403
9.543
9.342
9.384
9,265,677
+0.04(+0.48%)
Jun 11, 2021
9.442
9.508
9.284
9.340
9,904,137
-0.07(-0.79%)
Jun 10, 2021
9.433
9.442
9.116
9.414
17,358,872
+0.16(+1.72%)
Jun 09, 2021
9.265
9.396
9.120
9.256
11,646,726
+0.07(+0.71%)
Jun 08, 2021
8.882
9.265
8.845
9.190
17,147,810
+0.35(+3.91%)
Jun 07, 2021
8.817
8.957
8.649
8.845
10,751,033
+0.05(+0.53%)
Jun 04, 2021
8.686
8.873
8.602
8.798
10,504,121
+0.22(+2.61%)
Jun 03, 2021
8.537
8.597
8.434
8.574
8,667,059
+0.00(+0.00%)
Jun 02, 2021
8.396
8.686
8.294
8.574
14,309,507
+0.29(+3.49%)
Jun 01, 2021
7.985
8.350
7.920
8.284
17,148,692
+0.69(+9.10%)
May 28, 2021
7.509
7.617
7.411
7.593
7,617,881
+0.11(+1.50%)
May 27, 2021
7.397
7.547
7.369
7.481
7,054,901
+0.14(+1.91%)
May 26, 2021
7.220
7.402
7.201
7.341
7,980,133
+0.11(+1.55%)
May 25, 2021
7.425
7.472
7.220
7.229
7,769,771
-0.27(-3.61%)
May 24, 2021
7.416
7.509
7.248
7.500
6,544,150
+0.21(+2.82%)
May 21, 2021
7.444
7.462
7.252
7.294
8,132,007
-0.03(-0.38%)
May 20, 2021
7.369
7.378
7.182
7.322
7,237,815
-0.05(-0.63%)
May 19, 2021
7.528
7.528
7.294
7.369
11,181,104
-0.30(-3.90%)
May 18, 2021
7.743
7.911
7.547
7.668
11,498,802
-0.07(-0.97%)
May 17, 2021
7.490
7.743
7.444
7.743
11,599,677
+0.23(+3.11%)
May 14, 2021
7.285
7.536
7.285
7.509
12,655,268
+0.32(+4.42%)
May 13, 2021
7.285
7.425
7.056
7.192
12,344,624
-0.19(-2.53%)
May 12, 2021
7.248
7.603
7.248
7.378
13,756,620
+0.17(+2.33%)
May 11, 2021
7.005
7.266
6.855
7.210
14,560,322
+0.06(+0.78%)
May 10, 2021
7.519
7.537
7.136
7.154
16,335,653
-0.22(-3.04%)
May 07, 2021
7.453
7.504
7.327
7.378
11,704,958
-0.07(-0.88%)
May 06, 2021
7.350
7.448
7.164
7.444
8,933,818
+0.15(+2.05%)
May 05, 2021
7.257
7.383
7.080
7.294
14,373,284
+0.14(+1.96%)
May 04, 2021
7.528
7.528
7.070
7.154
14,616,800
-0.38(-5.08%)
May 03, 2021
7.341
7.537
7.257
7.537
7,055,494
+0.28(+3.86%)
Apr 30, 2021
7.322
7.425
7.229
7.257
6,128,645
-0.16(-2.14%)
Apr 29, 2021
7.519
7.612
7.318
7.416
7,500,513
+0.05(+0.63%)
Apr 28, 2021
7.052
7.397
7.014
7.369
9,975,569
+0.35(+5.06%)
Apr 27, 2021
7.108
7.145
6.893
7.014
17,009,236
-0.06(-0.79%)
Apr 26, 2021
7.005
7.117
6.986
7.070
4,573,351
+0.07(+0.93%)
Apr 23, 2021
7.042
7.052
6.911
7.005
3,936,294
+0.06(+0.81%)
Apr 22, 2021
7.042
7.052
6.818
6.949
6,592,109
-0.10(-1.46%)
Apr 21, 2021
6.697
7.052
6.687
7.052
5,324,938
+0.22(+3.28%)
Apr 20, 2021
7.294
7.341
6.818
6.827
10,610,846
-0.50(-6.88%)
Apr 19, 2021
7.509
7.528
7.313
7.332
7,602,949
-0.11(-1.51%)
Apr 16, 2021
7.612
7.612
7.401
7.444
6,236,571
-0.11(-1.48%)
Apr 15, 2021
7.537
7.612
7.444
7.556
7,274,536
+0.07(+1.00%)
Apr 14, 2021
7.117
7.603
7.117
7.481
7,171,084
+0.43(+6.09%)
Apr 13, 2021
7.052
7.131
7.042
7.052
4,094,239
-0.04(-0.53%)
Apr 12, 2021
7.182
7.210
7.042
7.089
3,864,422
-0.01(-0.13%)
Apr 09, 2021
7.229
7.313
7.089
7.098
5,205,386
-0.17(-2.31%)
Apr 08, 2021
7.182
7.266
7.052
7.266
5,469,106
+0.07(+0.91%)
Apr 07, 2021
7.201
7.220
7.042
7.201
5,472,103
+0.00(+0.00%)
Apr 06, 2021
7.136
7.406
7.126
7.201
9,793,073
+0.11(+1.58%)
Apr 05, 2021
7.332
7.332
7.005
7.089
7,356,345
-0.26(-3.56%)
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
.