$16.88 0.00 (%) Cenovus Energy Inc - NYSE

Mar. 31, 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
3/31/201516.7417.0516.6516.882,439,794
3/31/201521.2521.6521.2021.352,182,845
3/30/201516.4317.0416.3816.974,279,199
3/30/201520.7221.6220.7221.522,507,269
3/27/201516.7716.8316.3316.421,885,190
3/27/201520.9721.0420.4520.682,041,765
3/26/201517.4217.7616.8816.891,945,497
3/26/201521.7522.1321.0521.062,806,842
3/25/201517.3917.4917.0717.181,706,953
3/25/201521.7121.8821.3921.472,957,554
3/24/201517.1217.3316.8517.301,549,949
3/24/201521.3521.6621.1021.641,441,030
3/23/201516.7717.1116.7217.011,378,772
3/23/201521.0521.4221.0021.291,552,939
3/20/201516.6016.7916.5716.732,364,648
3/20/201521.2321.2420.8921.045,999,577
3/19/201517.0617.1016.3416.351,851,989
3/19/201521.6821.7420.7920.812,133,840
3/18/201516.6917.6416.5617.481,814,147
3/18/201521.4522.1621.2021.971,787,993
3/17/201516.5116.8916.3616.771,595,219
3/17/201521.1221.5720.8821.451,331,503
3/16/201516.3716.6916.2916.692,188,861
3/16/201520.9121.3420.8021.311,301,579
3/13/201516.6116.6916.3616.651,443,434
3/13/201521.1921.3120.9521.281,226,396
3/12/201517.3617.3616.8316.842,182,574
3/12/201521.9421.9621.3621.361,988,798
3/11/201516.9217.1916.8117.142,293,974
3/11/201521.4921.9621.3721.962,328,107
3/10/201517.2517.3916.9417.122,112,699
3/10/201521.7521.9621.4821.721,745,366
3/9/201517.6917.8517.3017.412,511,302
3/9/201522.3522.4821.7821.922,121,578
3/6/201517.5917.7517.3517.461,520,407
3/6/201522.2122.3721.8822.052,044,902
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
3/2/201517.2317.2617.0017.021,872,712
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
  • Showing 1-100 of 1,597 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center