$13.53 -0.34 (%) Cenovus Energy Inc - New York Stock Exchange, Inc.

Sep. 23, 2016 | 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
9/23/201613.7813.8413.4713.531,086,502
9/23/201618.1118.1817.7417.821,521,675
9/22/201613.9414.1013.8613.871,343,395
9/22/201618.1518.3618.1018.12837,620
9/21/201613.4113.6613.3413.661,400,891
9/21/201617.7317.9117.5917.901,412,421
9/20/201613.4013.5513.2613.271,422,844
9/20/201617.6717.8917.5217.522,468,384
9/19/201613.7213.8313.4213.441,500,294
9/19/201618.0818.2217.7217.751,541,525
9/16/201613.3813.6013.3713.54968,539
9/16/201617.8917.9717.7117.893,893,818
9/15/201613.4913.8413.4913.631,413,074
9/15/201617.8218.2417.8217.951,219,868
9/14/201613.6313.8313.4113.472,311,504
9/14/201618.0218.2017.7017.772,404,684
9/13/201614.1414.1413.5813.761,878,149
9/13/201618.6418.6417.9018.112,279,120
9/12/201614.4014.5814.2114.441,934,600
9/12/201618.9019.0718.6218.851,633,653
9/9/201615.0115.0114.5414.651,434,229
9/9/201619.4919.4918.9719.111,027,714
9/8/201614.7215.3514.6015.302,667,812
9/8/201618.9719.8418.8419.772,554,506
9/7/201614.8114.8614.5414.581,482,793
9/7/201619.0019.1518.7618.801,073,516
9/6/201614.9414.9614.6514.781,912,755
9/6/201619.3219.3218.8518.972,077,346
9/2/201614.7915.1414.7714.852,598,066
9/2/201619.3319.7019.2119.271,200,439
9/1/201614.3714.6714.3514.612,604,630
9/1/201618.9019.2018.7919.111,067,842
8/31/201614.7614.7914.2714.451,652,122
8/31/201619.3819.3918.7418.951,705,696
8/30/201614.8515.0714.7414.87696,772
8/30/201619.5319.6819.2919.47736,507
8/29/201614.7014.9214.6514.84730,927
8/29/201619.1719.4019.1419.32542,173
8/26/201615.0715.2814.7514.851,116,190
8/26/201619.4219.6319.1619.30678,066
8/25/201614.9515.0714.7914.961,377,682
8/25/201619.3319.4819.1319.36748,079
8/24/201614.9415.3014.8714.991,662,244
8/24/201619.3719.7419.2819.39866,695
8/23/201615.0815.2014.9515.051,179,881
8/23/201619.4919.6219.2919.42713,228
8/22/201615.1515.1914.9215.101,335,453
8/22/201619.5219.6019.2919.581,670,718
8/19/201615.5115.5115.2315.44892,976
8/19/201619.9919.9919.6119.84965,313
8/18/201615.3515.7215.3115.631,067,227
8/18/201619.6820.0619.6319.96930,889
8/17/201615.3115.4615.0715.231,604,136
8/17/201619.7219.8919.4519.581,759,587
8/16/201615.2315.4615.1515.371,140,461
8/16/201619.7219.8919.4919.761,244,750
8/15/201614.8915.3614.8715.261,459,244
8/15/201619.2719.8319.2319.751,852,096
8/12/201614.8514.9814.6814.751,281,766
8/12/201619.3519.3619.0219.151,135,773
8/11/201614.5214.8914.4514.761,216,832
8/11/201618.9119.3918.8419.16964,608
8/10/201614.6614.7614.3314.361,678,804
8/10/201619.0919.2318.7018.741,748,559
8/9/201614.8215.0314.6314.711,337,844
8/9/201619.4919.7119.2119.31942,689
8/8/201614.6414.8714.6114.761,133,851
8/8/201619.3119.5519.2319.431,270,959
8/5/201614.6514.6814.3214.471,367,303
8/5/201619.2619.3318.8919.081,352,593
8/4/201614.2014.7614.1814.742,297,798
8/4/201618.5919.2218.5019.222,589,645
8/3/201613.7414.3013.5714.262,207,310
8/3/201618.0218.7017.8018.651,787,464
8/2/201613.7613.9613.5013.701,791,326
8/2/201617.9718.1917.6817.952,193,417
8/1/201614.0414.1313.4713.501,142,141
7/29/201614.1514.3514.0214.303,120,395
7/29/201618.5618.7318.3718.691,522,316
7/28/201613.6714.2713.5214.143,239,268
7/28/201618.0918.8217.8118.672,703,559
7/27/201613.7313.8213.1113.252,157,903
7/27/201618.0918.2117.3217.502,602,704
7/26/201613.5013.7113.4413.691,425,111
7/26/201617.8218.0717.7518.051,168,992
7/25/201613.9713.9913.4813.572,252,301
7/25/201618.4918.4917.8317.951,474,571
7/22/201614.1914.2313.9314.162,145,911
7/22/201618.6218.6618.3418.621,259,852
7/21/201614.2114.5214.1114.142,679,140
7/21/201618.6518.9218.4818.511,576,782
7/20/201614.2014.3314.0014.292,389,909
7/20/201618.5618.6918.3218.661,776,121
7/19/201614.2514.4514.1714.323,174,474
7/19/201618.5618.8218.4618.641,164,243
7/18/201614.0714.3413.9414.311,500,799
7/18/201618.3018.5618.1518.541,158,649
7/15/201614.3914.3913.9814.181,296,221
7/15/201618.5018.5518.1118.33917,953
7/14/201614.2614.3314.0914.261,842,024
  • Showing 1-100 of 1,857 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center