$17.74 -0.09 (%) Cenovus Energy Inc - NYSE

Mar. 5, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVE historical data

Date Open High Low Close Volume
3/5/201517.8417.8617.5917.742,006,178
3/5/201522.2522.2521.9122.202,344,171
3/4/201517.5617.9317.4417.833,812,234
3/4/201521.9922.2621.7322.2411,839,577
3/3/201517.1917.7017.0517.482,748,908
3/3/201521.5022.0721.2321.822,766,301
3/2/201517.2917.2617.0017.021,872,712
3/2/201521.5221.5621.3121.404,553,344
2/27/201517.5117.6017.2717.291,613,446
2/27/201521.9321.9521.5721.572,736,474
2/26/201517.6417.6617.3617.381,746,586
2/26/201522.0022.0321.7421.761,793,566
2/25/201517.8117.8917.5817.871,706,481
2/25/201522.1522.2421.8822.192,571,721
2/24/201517.6117.7417.3717.682,682,545
2/24/201522.2022.2021.9022.082,216,441
2/23/201517.4517.7017.3217.544,795,517
2/23/201522.0022.2121.7822.052,438,425
2/20/201517.6917.8117.5617.723,651,249
2/20/201522.1422.2922.0022.225,957,801
2/19/201517.5117.7617.2417.682,589,493
2/19/201521.8022.1521.6122.112,961,469
2/18/201517.6117.8517.4917.805,934,835
2/18/201521.8322.1921.7422.127,927,669
2/17/201519.3619.3618.5618.833,372,967
2/17/201523.9523.9623.0323.292,786,870
2/13/201519.9319.9319.2119.422,179,916
2/13/201524.8524.8523.9224.182,282,337
2/12/201519.7020.0419.3119.712,727,922
2/12/201524.6125.0024.0924.632,449,702
2/11/201519.6519.8619.2519.523,532,911
2/11/201524.7525.0824.3524.681,720,433
2/10/201520.4420.4819.5419.972,712,208
2/10/201525.5925.6424.4825.101,873,105
2/9/201520.5620.9220.4520.462,544,143
2/9/201525.5326.0125.4925.491,550,666
2/6/201520.8120.8620.3120.402,850,704
2/6/201526.0026.0225.4425.591,613,550
2/5/201520.3120.5620.0120.462,268,304
2/5/201525.4025.6125.0125.401,914,872
2/4/201520.1720.2019.2719.933,617,281
2/4/201525.0025.1724.2525.042,685,766
2/3/201520.5221.1220.4020.663,473,902
2/3/201525.8026.4225.5525.603,609,093
2/2/201519.3720.0619.2019.942,776,471
2/2/201524.4725.2124.2625.132,539,867
1/30/201517.8319.1517.5818.892,772,286
1/30/201522.6024.2822.4124.073,490,134
1/29/201518.5018.5617.3718.033,321,092
1/29/201523.1323.3021.8722.754,434,919
1/28/201519.5019.5618.3218.333,381,146
1/28/201524.3024.3022.9322.943,230,536
1/27/201519.7320.0419.5319.863,182,909
1/27/201524.4724.8724.2424.672,789,195
1/26/201519.6319.9719.4719.782,892,379
1/26/201524.4524.8024.2524.611,859,245
1/23/201519.6619.9519.4319.632,159,113
1/23/201524.4124.7324.1224.391,805,207
1/22/201519.5019.7519.2719.751,970,587
1/22/201524.0824.4823.8124.462,110,047
1/21/201519.4820.0519.4319.532,276,295
1/21/201523.5224.8023.4824.071,964,493
1/20/201519.7720.0119.1119.232,589,273
1/20/201523.7724.1023.1223.302,126,377
1/19/201524.4924.5523.5923.80582,402
1/16/201519.3420.8419.3320.592,339,531
1/16/201523.2124.9523.2124.642,234,549
1/15/201519.9320.0219.2619.292,110,294
1/15/201523.7623.8622.9723.074,369,858
1/14/201518.6919.6218.6119.522,148,475
1/14/201522.2523.4522.2423.322,267,276
1/13/201519.0819.3318.7219.032,518,003
1/13/201522.8023.0822.4022.752,136,563
1/12/201519.6919.7218.8719.232,798,499
1/12/201523.4423.4822.5123.011,836,863
1/9/201519.9120.2019.6120.012,281,174
1/9/201523.6023.9623.2623.771,681,206
1/8/201519.6420.0719.4419.862,242,286
1/8/201523.2723.7323.0123.523,014,016
1/7/201519.8020.0319.2519.382,391,523
1/7/201523.4623.7022.7622.922,553,788
1/6/201519.4219.9819.2319.532,376,781
1/6/201522.9023.5222.6423.122,627,976
1/5/201520.2820.3119.3819.602,407,994
1/5/201523.8923.8922.8423.102,677,685
1/2/201520.4220.8920.3220.751,741,065
1/2/201524.0024.5423.7924.381,226,528
12/31/201420.3821.0420.0320.621,452,152
12/31/201423.7024.4423.2323.971,350,662
12/30/201420.8621.0020.4920.541,736,984
12/30/201424.3524.4123.7823.821,107,320
12/29/201420.8321.3320.7320.951,930,645
12/29/201424.2124.8024.1524.391,183,837
12/26/201420.9621.0020.4320.631,161,889
12/24/201420.9721.0520.3920.701,252,750
12/24/201424.3624.4523.6924.04681,493
12/23/201420.7621.1020.5720.952,426,579
12/23/201424.1924.5123.9824.402,278,162
12/22/201420.5820.7719.9320.723,762,551
12/22/201424.0024.1823.1724.112,518,723
  • Showing 1-100 of 1,597 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center