$15.98 -0.88 (%) Cenovus Energy Inc - NYSE

Jun. 29, 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
6/29/201516.2916.5715.9815.981,732,397
6/29/201520.1320.5519.8019.801,906,226
6/26/201516.9716.9716.6916.861,343,392
6/26/201520.9421.0020.6620.771,265,720
6/25/201517.0517.1416.9517.092,233,478
6/25/201521.0821.1120.9521.071,640,603
6/24/201517.0417.3016.9617.051,472,477
6/24/201521.0721.4020.9921.151,873,329
6/23/201516.8817.2416.7417.141,553,812
6/23/201520.8621.2720.7021.151,757,512
6/22/201517.2017.3416.9616.982,202,555
6/22/201521.0021.3020.8320.911,198,924
6/19/201517.3717.6817.0017.113,326,459
6/19/201521.2921.6920.8421.047,840,242
6/18/201517.0617.7616.9717.605,657,419
6/18/201520.7321.6020.6321.513,060,339
6/17/201516.8417.2016.7316.903,127,361
6/17/201520.7721.1820.5620.692,905,383
6/16/201516.2416.7115.9816.622,843,288
6/16/201520.0420.5619.6920.482,706,859
6/15/201515.9516.2315.8816.161,569,267
6/15/201519.7420.0119.6019.921,869,160
6/12/201516.2216.4516.1016.103,028,501
6/12/201520.0220.2119.8119.831,902,895
6/11/201516.5916.6016.1616.472,301,335
6/11/201520.3720.4019.9120.222,212,434
6/10/201516.7516.8916.5916.783,164,220
6/10/201520.4520.6220.2820.562,195,166
6/9/201516.0816.3216.0616.191,610,178
6/9/201519.8320.1319.8019.971,381,328
6/8/201516.3916.3915.8215.901,718,822
6/8/201520.3020.3019.6419.701,489,886
6/5/201516.0516.7116.0116.441,524,943
6/5/201520.1320.8920.1020.411,430,633
6/4/201516.3516.4316.1216.201,202,612
6/4/201520.4120.4820.1320.251,020,461
6/3/201516.7316.8816.5116.511,246,203
6/3/201520.9020.9620.5620.581,121,608
6/2/201516.5217.0016.5016.881,847,203
6/2/201520.5221.0720.5220.971,861,796
6/1/201516.5016.5516.1316.441,370,589
6/1/201520.5920.6420.2620.621,165,858
5/29/201516.4716.5716.2016.491,323,346
5/29/201520.6320.6520.2620.521,928,015
5/28/201516.3016.5016.2316.501,988,469
5/28/201520.3920.5820.2420.521,341,643
5/27/201516.5716.7116.4016.421,848,622
5/27/201520.6720.8020.4320.471,722,829
5/26/201516.9017.0316.5516.651,799,952
5/26/201520.9721.1220.5720.691,415,154
5/25/201521.3021.3020.9120.95463,513
5/22/201516.9017.4216.8017.351,729,933
5/22/201520.7621.4320.6421.333,200,660
5/21/201517.0017.2216.8017.11979,622
5/21/201520.7621.0020.5620.873,977,011
5/20/201517.0717.2416.8716.911,848,614
5/20/201520.9421.0820.5720.651,410,085
5/19/201516.7616.8416.6116.751,110,972
5/19/201520.5520.5820.3520.503,728,336
5/18/201517.2117.2116.8617.01844,108
5/15/201516.9917.3216.8817.271,482,310
5/15/201520.3720.8420.3620.793,763,175
5/14/201517.1717.2316.8817.161,646,913
5/14/201520.5020.6420.2320.571,768,758
5/13/201517.4117.4816.9017.031,867,074
5/13/201520.8820.9220.2320.362,064,101
5/12/201517.3617.5617.2217.241,901,491
5/12/201520.9721.0420.7020.702,226,434
5/11/201517.4717.5217.2017.301,905,289
5/11/201521.1421.1620.8020.932,132,733
5/8/201517.5117.5517.0617.442,580,194
5/8/201521.1921.2520.6621.071,752,991
5/7/201517.2617.5616.8217.164,421,094
5/7/201520.8821.3420.4320.803,796,971
5/6/201518.3318.4117.1317.334,147,248
5/6/201521.8822.1020.6420.884,144,360
5/5/201519.1019.2818.3518.411,687,315
5/5/201522.9623.2522.1522.221,910,871
5/4/201519.0819.1918.8618.871,355,218
5/4/201523.1323.2522.8022.831,293,570
5/1/201518.7519.0218.6418.981,565,952
5/1/201522.6823.1422.6023.092,101,504
4/30/201518.8519.0118.3018.822,896,218
4/30/201522.7422.9922.1022.732,983,357
4/29/201518.9019.3018.7718.821,878,406
4/29/201522.7523.1422.5122.601,877,467
4/28/201519.1419.3619.1019.211,659,707
4/28/201523.1223.3523.0223.131,753,424
4/27/201519.4319.4319.0419.191,389,357
4/27/201523.5823.5923.0223.231,551,651
4/24/201519.2619.3718.9919.161,247,349
4/24/201523.3323.5623.1023.342,143,251
4/23/201518.9219.7218.7319.272,944,696
4/23/201523.1823.9522.9623.442,547,454
4/22/201518.7418.9318.3818.731,485,143
4/22/201522.9423.1322.5322.911,422,493
4/21/201518.8818.9818.3918.631,287,389
4/21/201523.1123.3122.6322.89997,929
4/20/201518.8519.2518.8218.961,976,250
4/20/201523.1323.4923.0123.221,592,741
  • Showing 1-100 of 1,595 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!