$14.05 +0.23 (%) Cenovus Energy Inc - New York Stock Exchange, Inc.

Jul. 1, 2016 | 04:00 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
7/1/201613.8214.1013.7614.05817,253
6/30/201613.7213.8713.5913.821,593,033
6/30/201617.8917.9717.6317.871,886,992
6/29/201613.4813.8813.4813.761,623,343
6/29/201617.5218.0217.5017.882,075,035
6/28/201613.5113.7913.3013.321,787,477
6/28/201617.7417.9917.3417.372,784,210
6/27/201613.5213.7812.9013.053,274,640
6/27/201617.6317.9316.9217.042,821,778
6/24/201613.6314.3313.5113.742,311,712
6/24/201617.6318.5717.5117.861,977,606
6/23/201614.4714.6914.3414.681,332,715
6/23/201618.4518.7518.3118.741,477,570
6/22/201614.7514.7714.1114.181,904,178
6/22/201618.9018.9018.0918.211,497,496
6/21/201614.4814.8314.3914.651,540,651
6/21/201618.5118.9618.4418.771,502,539
6/20/201614.3114.7014.3114.561,462,434
6/20/201618.5018.8218.3118.631,386,767
6/17/201613.9214.3913.8414.051,649,025
6/17/201617.9118.4817.8318.076,716,000
6/16/201614.0914.1313.5413.752,831,802
6/16/201618.3418.4217.6817.792,806,968
6/15/201614.4714.6114.2814.281,213,595
6/15/201618.6118.8618.4518.461,746,519
6/14/201614.7214.9514.4514.601,422,027
6/14/201618.9019.1718.5918.761,314,601
6/13/201614.6615.1014.5914.802,804,061
6/13/201618.7619.2818.7118.943,411,489
6/10/201615.0215.2114.7114.731,524,331
6/10/201619.0219.3018.7718.791,504,805
6/9/201615.5515.7315.0515.182,293,262
6/9/201619.9020.0319.1619.282,003,364
6/8/201616.5016.5615.6215.712,918,148
6/8/201621.0021.0019.8419.943,916,123
6/7/201615.6916.3615.6416.322,185,752
6/7/201620.0220.8820.0020.882,554,276
6/6/201615.4315.6015.3415.501,687,408
6/6/201619.9220.0519.7019.891,548,964
6/3/201615.3715.5915.1815.271,520,357
6/3/201619.9320.1719.6919.761,096,589
6/2/201615.0115.2814.8815.221,628,650
6/2/201619.7020.0319.5319.951,291,590
6/1/201614.9315.2514.7815.241,410,319
6/1/201619.5619.9219.3419.91988,842
5/31/201615.4415.7114.9415.082,067,106
5/31/201620.1520.5119.6119.772,519,363
5/30/201620.1520.1919.9020.08547,771
5/27/201615.1115.4715.0515.471,805,053
5/27/201619.7820.1719.6520.171,123,375
5/26/201615.3815.5915.2315.321,678,916
5/26/201619.9320.1419.7719.902,031,065
5/25/201614.8215.2514.7815.231,719,238
5/25/201619.4719.9019.3919.811,547,427
5/24/201614.8214.9514.5914.712,185,253
5/24/201619.5019.5919.1419.361,928,837
5/23/201614.4415.0114.3314.881,337,609
5/20/201614.7214.9014.5614.611,789,683
5/20/201619.3219.5019.1119.161,795,790
5/19/201614.5914.8114.3514.671,720,517
5/19/201619.1119.3918.8719.201,462,193
5/18/201615.1415.3014.7314.841,674,488
5/18/201619.6419.7919.1919.341,785,526
5/17/201615.3115.4815.1115.262,126,536
5/17/201619.7719.9319.5119.701,875,405
5/16/201615.0015.4114.9315.382,272,068
5/16/201619.3919.8719.3519.821,533,584
5/13/201614.7014.9414.6114.732,234,669
5/13/201618.9719.3318.8519.081,630,486
5/12/201615.0615.3314.5714.831,903,113
5/12/201619.2019.5918.7219.051,344,998
5/11/201614.4715.0314.1814.781,926,491
5/11/201618.6219.2918.3019.001,514,806
5/10/201614.4614.8314.3814.501,827,586
5/10/201618.6919.1918.6318.722,263,219
5/9/201614.6514.6614.1114.311,905,935
5/9/201618.9819.0318.3318.561,409,252
5/6/201614.5214.9714.4214.772,909,835
5/6/201618.6919.3118.6319.061,874,479
5/5/201615.0815.5414.5114.663,876,657
5/5/201619.3319.9518.6818.862,532,181
5/4/201614.9315.1914.4514.672,158,937
5/4/201619.1019.4618.6118.882,439,027
5/3/201615.0915.2014.6414.932,220,514
5/3/201619.0519.1818.5918.981,821,851
5/2/201615.7815.8015.2315.391,764,797
5/2/201619.7119.7819.1119.281,640,464
4/29/201615.7416.0715.4415.843,353,576
4/29/201619.7020.1119.4319.893,093,948
4/28/201615.2515.9515.0315.572,937,108
4/28/201619.2919.9918.9119.562,740,767
4/27/201615.1215.5714.9015.183,029,673
4/27/201619.0719.6018.8219.182,433,725
4/26/201615.0415.2314.8214.962,330,138
4/26/201619.0019.2018.7318.872,889,896
4/25/201615.1215.2614.7914.893,380,548
4/25/201619.1419.3318.7718.912,827,928
4/22/201614.7415.3614.7215.182,413,629
4/22/201618.6619.4218.6419.242,586,975
4/21/201614.6814.7314.4314.652,149,511
  • Showing 1-100 of 1,799 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center