Cenovus Energy Inc $30.21

down -0.06


29/7/2014 04:01 PM  |  NYSE : CVE  
Industries : Energy / Oil & Gas Drilling & Exploration
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVE historical data

Date Open High Low Close Volume
7/29/201430.2130.5030.2130.21845,778
7/29/201432.7233.0832.6732.81842,973
7/28/201430.5330.5530.1830.27838,355
7/28/201433.0233.0232.6132.691,034,206
7/25/201430.7330.8430.4730.52792,105
7/25/201433.0933.2532.9432.991,173,324
7/24/201430.9231.1430.8231.08701,725
7/24/201433.1333.4733.0833.391,035,083
7/23/201430.9431.0030.7830.98656,583
7/23/201433.1133.2733.0433.251,326,274
7/22/201430.7931.0330.7630.85931,505
7/22/201433.0333.3033.0233.111,594,497
7/21/201430.9931.1030.6530.80909,772
7/21/201433.3033.4532.9133.051,560,972
7/18/201430.8131.2230.7631.12686,553
7/18/201433.0833.5233.0233.391,192,074
7/17/201431.3831.4930.7730.82751,701
7/17/201433.7633.8433.0933.15954,805
7/16/201431.1231.4331.0731.34717,428
7/16/201433.4533.7733.4533.68743,566
7/15/201431.4231.4630.6531.05942,849
7/15/201433.6833.8032.9933.391,282,199
7/14/201431.3731.6431.3431.62698,697
7/14/201433.6233.9233.6233.92763,806
7/11/201431.6431.7531.2731.331,149,537
7/11/201433.8034.0033.5533.631,156,717
7/10/201431.5731.7831.4231.76625,661
7/10/201433.6933.8333.5233.791,056,498
7/9/201431.8632.0031.6231.88570,330
7/9/201434.0234.1433.6933.99748,793
7/8/201431.7731.9631.5431.90990,238
7/8/201433.8734.1233.6834.051,190,387
7/7/201432.3832.4031.6832.051,083,922
7/7/201434.4034.4733.7934.231,422,589
7/4/201434.4134.5434.4134.46212,480
7/3/201432.5232.5632.1932.53457,279
7/3/201434.6934.7934.3134.43620,919
7/2/201432.4532.6332.3132.50780,170
7/2/201434.5534.7934.3734.641,012,219
7/1/201432.4732.6432.3632.57625,873
6/30/201432.2132.4431.9332.37877,981
6/30/201434.4534.6034.1034.591,041,424
6/27/201432.0532.3131.9332.27678,421
6/27/201434.2434.4534.1334.45836,901
6/26/201431.5132.0231.2232.00838,827
6/26/201433.7434.2433.4434.231,381,442
6/25/201431.5631.9831.4731.471,006,234
6/25/201433.8534.3133.7433.741,260,429
6/24/201432.1632.2731.4231.571,830,521
6/24/201434.5134.6533.7533.902,350,945
6/23/201431.8232.2031.7832.17851,631
6/23/201434.1634.5834.1334.501,173,589
6/20/201431.5931.8431.3831.81915,528
6/20/201433.9834.2533.7534.163,720,967
6/19/201431.3031.5431.0931.32875,124
6/19/201433.8634.1333.6633.892,976,307
6/18/201431.2931.4131.1131.30963,708
6/18/201433.9734.1433.8133.931,153,148
6/17/201431.5231.5431.0631.29855,282
6/17/201434.2034.2533.7433.99756,093
6/16/201431.4531.9831.4231.581,120,864
6/16/201434.1534.7034.1234.211,876,635
6/13/201430.9631.5530.9431.511,215,924
6/13/201433.6434.2633.5934.211,708,746
6/12/201429.9731.0329.9630.861,843,585
6/12/201432.6033.6632.5433.502,462,468
6/11/201429.7829.8729.6129.84686,478
6/11/201432.4032.4632.2132.451,126,328
6/10/201429.8030.0329.6129.991,241,919
6/10/201432.4532.7532.3032.711,306,289
6/9/201429.7329.9229.6529.86509,579
6/9/201432.4032.6532.3832.561,117,220
6/6/201429.5729.7029.5429.66881,519
6/6/201432.3032.4932.3032.421,086,442
6/5/201429.7629.7929.5229.65659,247
6/5/201432.5032.5832.2932.401,226,525
6/4/201429.7729.8629.5229.75729,692
6/4/201432.5132.6532.2732.541,150,291
6/3/201429.4329.8329.4329.791,455,474
6/3/201432.1932.5532.1432.49898,716
6/2/201429.6329.7429.3129.491,191,408
6/2/201432.2432.4231.9332.161,435,325
5/30/201429.2029.8829.0429.791,172,387
5/30/201431.7432.4031.5132.271,746,663
5/29/201429.2329.3728.9429.26612,450
5/29/201431.7531.8931.3931.731,186,664
5/28/201429.0529.1928.7529.08778,122
5/28/201431.5031.7031.2431.61795,486
5/27/201429.3229.3728.8228.96798,579
5/27/201431.8231.8531.3431.461,168,486
5/26/201431.8432.0031.7331.82406,631
5/23/201429.2529.4229.1629.27554,470
5/23/201431.8031.9931.7031.81629,674
5/22/201429.0229.2928.7529.26743,057
5/22/201431.5531.9231.3831.921,134,290
5/21/201428.7529.0328.6728.99786,577
5/21/201431.3631.7231.3131.66862,749
5/20/201429.0529.0928.6128.751,140,581
5/20/201431.6631.7131.2031.342,664,790
5/19/201428.9329.2128.9329.16733,756
Trading Center