$15.59 -0.04 (%) Cenovus Energy Inc - New York Stock Exchange, Inc.

Dec. 5, 2016 | 03:30 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVE historical data

Date Open High Low Close Volume
12/2/201615.6215.7915.4215.621,249,345
12/2/201620.7620.9720.5120.751,046,285
12/1/201615.9716.1115.5715.642,155,678
12/1/201621.3521.5020.7420.822,882,466
11/30/201615.2815.8215.2315.463,916,848
11/30/201620.4821.2620.4120.775,547,146
11/29/201614.0014.2213.9414.111,981,781
11/29/201618.8619.0718.7418.961,861,234
11/28/201614.8014.9414.4714.491,874,909
11/28/201619.8920.0419.4319.451,788,628
11/25/201614.9215.0114.7014.80425,443
11/25/201620.1620.2719.8720.04828,128
11/24/201620.3020.4520.2220.27219,053
11/23/201614.8915.1914.8115.031,724,537
11/23/201620.0820.4619.9820.291,365,867
11/22/201615.3415.4014.8615.041,315,007
11/22/201620.5620.6120.0120.221,718,303
11/21/201614.8815.3414.8515.321,230,878
11/21/201619.9520.5919.9220.541,639,764
11/18/201614.4814.7014.3914.52765,163
11/18/201619.5219.8519.4619.63757,843
11/17/201614.8014.9814.4514.471,379,191
11/17/201619.9520.0919.5219.521,444,586
11/16/201614.5714.8514.4314.641,162,013
11/16/201619.5919.9319.4119.682,149,168
11/15/201614.2714.8014.2314.671,125,773
11/15/201619.4019.9519.2419.741,528,436
11/14/201614.0014.0613.6214.041,285,767
11/14/201618.9419.0618.5019.031,635,222
11/11/201613.9514.0613.6914.001,270,116
11/11/201618.8119.0118.5318.981,200,390
11/10/201614.2714.4114.0814.101,174,963
11/10/201619.2419.4318.9819.001,241,187
11/9/201613.9914.4213.8214.391,452,921
11/9/201618.6219.3118.6019.271,680,773
11/8/201613.9114.2213.9014.031,601,904
11/8/201618.6018.9818.5618.661,137,578
11/7/201613.9514.1313.8414.051,533,003
11/7/201618.7018.9118.5418.781,359,000
11/4/201613.6113.8313.3613.771,863,439
11/4/201618.2118.5517.9618.471,640,738
11/3/201614.0914.1513.6713.721,867,644
11/3/201618.8018.9418.3018.342,177,163
11/2/201614.1914.4314.0414.042,003,241
11/2/201619.0219.3118.8018.801,176,361
11/1/201614.5514.6314.1714.432,637,477
11/1/201619.4219.5518.9719.321,873,897
10/31/201614.8014.8514.3714.442,229,487
10/31/201619.8719.9019.2919.351,716,300
10/28/201615.4815.5714.9014.962,488,758
10/28/201620.7020.8019.9420.031,644,829
10/27/201615.1815.9615.1815.483,123,273
10/27/201620.3521.3920.3220.722,566,928
10/26/201615.0715.2614.9315.112,211,597
10/26/201620.1320.3519.9520.161,718,861
10/25/201615.4515.7015.3115.311,526,869
10/25/201620.6520.9220.4320.453,070,489
10/24/201615.6315.6315.2715.451,505,600
10/24/201620.8920.8920.4520.701,543,648
10/21/201615.3415.8415.2115.682,264,917
10/21/201620.4621.1320.2820.881,606,428
10/20/201615.4615.5915.2415.491,607,920
10/20/201620.3720.5720.1420.471,255,783
10/19/201615.5715.8515.4515.611,612,051
10/19/201620.3420.6520.2120.491,595,839
10/18/201615.6315.6515.3115.461,495,100
10/18/201620.3920.4420.1020.291,064,616
10/17/201615.6015.6615.3915.441,200,091
10/17/201620.5020.5820.2120.26851,333
10/14/201615.6715.8815.4315.621,702,755
10/14/201620.6420.8720.2720.521,615,785
10/13/201615.1915.6215.0015.511,806,530
10/13/201620.1420.6319.9020.502,045,581
10/12/201615.2915.4515.1715.311,633,793
10/12/201620.3120.4820.1520.292,255,254
10/11/201615.2415.4415.1315.411,922,166
10/11/201620.0720.4619.9620.401,810,441
10/10/201615.1415.4115.1415.341,295,652
10/7/201615.1515.1614.7714.901,698,129
10/7/201619.9719.9919.6519.791,117,504
10/6/201614.8715.2414.8315.132,875,159
10/6/201619.6320.1119.6219.982,204,106
10/5/201614.5114.9414.5014.721,486,667
10/5/201619.1419.6819.1219.402,025,525
10/4/201614.4214.5514.0614.312,199,313
10/4/201618.9519.1218.5618.871,624,951
10/3/201614.4114.5313.9614.372,143,585
10/3/201618.9419.0518.3318.841,939,160
9/30/201614.4714.5614.1214.372,581,458
9/30/201618.9619.0918.5218.831,923,302
9/29/201614.0514.6414.0214.304,386,760
9/29/201618.3819.1518.3418.803,639,417
9/28/201613.1913.9812.9313.963,805,840
9/28/201617.4218.3417.1618.303,407,175
9/27/201613.2213.2613.0613.101,353,768
9/27/201617.5817.5817.2817.301,726,277
9/26/201613.6313.7013.4013.42850,180
9/26/201617.9318.0417.7417.751,227,592
9/23/201613.7813.8413.4713.531,086,502
9/23/201618.1118.1817.7417.821,521,675
  • Showing 1-100 of 1,906 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center