$22.10 -1.95 (%) Cenovus Energy Inc - NYSE

Nov. 28, 2014 | 01:03 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVE historical data

Date Open High Low Close Volume
11/28/201422.7122.7122.0122.101,696,700
11/28/201425.8925.8925.1525.672,064,147
11/27/201426.8526.8925.1025.761,581,983
11/26/201424.5124.5824.0424.051,304,438
11/26/201427.6427.6427.0227.021,588,807
11/25/201424.9925.1824.4624.681,862,405
11/25/201428.1328.3127.5327.812,366,077
11/24/201425.4225.4524.7824.851,117,171
11/24/201428.6128.6428.0028.071,485,813
11/21/201425.2525.6425.1925.441,451,500
11/21/201428.3228.8028.3128.601,469,917
11/20/201424.3224.8724.2724.851,699,832
11/20/201427.4428.1227.4428.101,718,181
11/19/201424.3824.5024.1924.281,316,917
11/19/201427.6427.7927.4627.542,030,366
11/18/201424.5624.6924.3824.451,345,267
11/18/201427.7127.9027.5527.621,827,716
11/17/201424.6724.7924.3924.571,622,359
11/17/201427.9528.0527.5827.711,583,999
11/14/201424.3024.8924.2124.891,669,436
11/14/201427.6728.0727.4228.072,161,169
11/13/201425.1725.1723.9424.082,823,225
11/13/201428.4928.4927.2227.392,426,229
11/12/201424.8425.5324.7425.221,763,802
11/12/201428.1728.8327.9728.561,757,426
11/11/201424.9025.2424.6325.011,198,785
11/11/201428.3428.6028.0028.371,028,118
11/10/201425.5225.7424.7224.841,600,409
11/10/201428.9429.1128.1228.252,100,263
11/7/201424.6925.4724.6825.252,312,403
11/7/201427.9528.9327.9528.622,016,088
11/6/201424.5224.7924.0824.541,358,555
11/6/201428.0328.2827.5528.041,818,314
11/5/201423.8324.9023.6424.762,154,153
11/5/201427.2428.3827.0328.212,373,779
11/4/201423.7323.7423.1123.532,010,647
11/4/201427.0727.1026.3626.832,331,579
11/3/201424.7624.7724.0324.071,115,670
11/3/201427.9628.0227.3127.332,135,246
10/31/201424.2624.7824.2024.761,199,098
10/31/201427.3527.9327.3027.892,062,192
10/30/201424.7624.8924.3224.401,079,521
10/30/201427.7127.8027.2127.331,634,869
10/29/201425.1525.4724.7224.922,728,448
10/29/201427.9728.3427.6927.862,487,856
10/28/201424.1825.0324.0825.012,152,525
10/28/201427.2427.9526.9927.952,622,850
10/27/201424.2824.4823.7924.141,647,253
10/27/201427.3227.5126.7727.141,984,991
10/24/201424.9025.1924.4124.452,301,977
10/24/201427.9828.2327.3927.503,525,992
10/23/201423.9525.1023.7924.863,906,641
10/23/201426.9128.2426.7627.975,145,550
10/22/201423.8623.9323.2723.343,133,736
10/22/201426.8426.9326.1126.273,923,793
10/21/201423.6123.8623.4523.814,038,357
10/21/201426.5226.7926.3326.743,576,474
10/20/201423.3623.6023.1223.392,047,685
10/20/201426.2026.6326.0626.371,995,655
10/17/201423.7323.8123.2623.392,272,120
10/17/201426.6126.7526.2226.382,901,821
10/16/201422.8623.6322.7523.433,437,692
10/16/201425.9626.5725.7926.395,286,310
10/15/201423.3923.5022.8723.283,899,683
10/15/201426.5026.5525.8926.194,992,188
10/14/201424.0724.1523.5423.652,259,591
10/14/201427.0727.1126.4426.752,641,905
10/13/201424.2424.6023.9023.961,859,616
10/10/201424.6324.8124.1324.351,888,111
10/10/201427.5727.7527.0627.282,341,098
10/9/201425.4925.5124.7724.842,082,949
10/9/201428.3128.3627.6627.755,180,977
10/8/201425.7525.7524.9625.632,007,929
10/8/201428.8228.8227.9728.473,552,076
10/7/201425.9426.2525.7525.781,271,541
10/7/201428.9329.3328.7628.822,594,480
10/6/201426.2226.2825.8626.111,200,914
10/6/201429.4029.4728.9029.061,852,769
10/3/201426.3926.4425.9326.04944,653
10/3/201429.5829.7129.2129.352,193,885
10/2/201426.2126.6225.7726.441,886,328
10/2/201429.1929.6928.7629.522,613,695
10/1/201426.8926.8926.0726.231,385,010
10/1/201430.0030.1329.1429.313,898,623
9/30/201427.1327.2126.5726.881,090,660
9/30/201430.2930.4529.7730.132,873,508
9/29/201427.2327.3426.8827.22767,078
9/29/201430.3530.4829.9730.311,478,316
9/26/201427.0127.5326.8427.381,091,131
9/26/201430.0030.7029.8330.551,816,946
9/25/201427.8127.8226.9827.001,442,848
9/25/201430.8530.9029.9529.952,835,971
9/24/201428.2628.3727.9527.982,384,359
9/24/201431.4231.5630.9030.923,615,853
9/23/201428.0628.5928.0128.34791,089
9/23/201430.9031.5530.8631.381,311,471
9/22/201428.6128.6328.1328.141,671,753
9/22/201431.4531.5030.9831.021,179,549
9/19/201428.9829.1928.4928.751,425,911
9/19/201431.6231.8831.2531.414,593,728
  • Showing 1-100 of 1,581 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center