Cenovus Energy Inc $29.24

down -0.15


17/4/2014 06:40 PM  |  NYSE : CVE  
Industries : Energy / Oil & Gas Drilling & Exploration
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVE historical data

Date Open High Low Close Volume
4/16/201429.2029.5229.1529.39981,446
4/15/201429.0029.3128.9329.091,296,100
4/14/201429.1629.2128.8629.12644,167
4/11/201428.9029.1328.8929.02865,114
4/10/201429.0829.3028.9029.01963,017
4/9/201429.0629.3128.9729.201,330,520
4/8/201428.6729.1028.6529.011,642,960
4/7/201428.9329.0028.5128.53784,486
4/4/201429.0029.0428.5428.97832,728
4/3/201428.9628.9728.6828.78830,568
4/2/201428.7829.0028.5928.911,113,700
4/1/201428.9528.9928.7128.811,183,000
3/31/201428.6228.9628.5628.961,114,420
3/28/201428.0928.5528.0528.52947,291
3/27/201427.5628.1227.5428.041,002,500
3/26/201427.4327.6927.3627.53851,024
3/25/201427.3327.4127.1627.37568,607
3/24/201427.3327.4427.0327.25785,000
3/21/201426.8127.3426.7527.291,172,750
3/20/201426.2726.7526.1026.661,031,310
3/19/201426.6626.7026.1726.31773,537
3/18/201426.7326.9826.6726.75759,942
3/17/201426.4226.6926.4026.67498,988
3/14/201426.3026.5426.2026.301,123,250
3/13/201426.5526.6426.3026.38914,820
3/12/201426.1026.3825.9026.361,204,780
3/11/201426.8126.9126.4226.471,009,960
3/10/201426.5326.8126.5026.77731,559
3/7/201426.4926.5826.4826.55512,965
3/6/201426.4926.6426.3326.58515,942
3/5/201426.3926.4226.2326.40601,969
3/4/201426.7226.7226.3526.41683,678
3/3/201426.3226.6626.2926.511,232,580
2/28/201426.0526.6226.0526.511,284,250
2/27/201425.8225.9325.7425.92852,653
2/26/201425.8225.8925.6625.781,007,510
2/25/201426.0726.0725.7925.801,075,070
2/24/201425.8326.3125.7526.081,161,600
2/21/201425.5925.8625.5225.63874,709
2/20/201425.7325.7325.5225.591,244,200
2/19/201425.8026.0325.6725.712,480,110
2/18/201425.9426.0325.7825.941,226,930
2/14/201426.1426.2125.8425.881,303,950
2/13/201426.6626.6826.0326.211,613,970
2/12/201426.7527.0126.7126.991,089,580
2/11/201426.3626.7326.3126.631,184,510
2/10/201426.5326.5326.3226.411,238,640
2/7/201426.7226.8426.4526.542,028,870
2/6/201426.0426.6125.9626.561,204,870
2/5/201425.8026.1325.6926.081,751,190
2/4/201425.7625.9525.7325.881,032,040
2/3/201426.1726.2625.6725.712,040,800
1/31/201425.8526.3725.7626.151,798,580
1/30/201426.0426.3425.8526.151,319,850
1/29/201425.9426.0025.7425.902,221,360
1/28/201425.8926.0925.8126.031,210,560
1/27/201426.3326.3825.9725.971,302,250
1/24/201426.5426.6126.2426.301,052,890
1/23/201426.6326.6426.4726.621,081,790
1/22/201426.9326.9526.6626.771,165,080
1/21/201427.1327.1426.7526.90800,607
1/17/201426.9927.0626.8826.921,365,100
1/16/201427.1127.2527.0027.06997,038
1/15/201427.0827.1726.9227.041,740,930
1/14/201427.3927.4527.0227.061,420,560
1/13/201427.5027.5627.3527.421,107,260
1/10/201427.4127.5627.2527.46980,374
1/9/201427.5127.5927.3527.471,720,680
1/8/201427.8427.8427.5027.581,474,000
1/7/201427.7727.9627.6527.831,154,770
1/6/201428.0728.0827.6927.77925,766
1/3/201428.3628.4528.0728.14925,513
1/2/201428.4528.5828.1928.301,361,250
12/31/201328.3828.7228.3428.651,123,750
12/30/201328.1728.4528.1328.43801,402
12/27/201328.1328.2527.9728.191,135,800
12/26/201328.2628.4027.9828.06822,169
12/24/201328.0428.2727.9728.19980,635
12/23/201328.2228.2527.9427.991,229,720
12/20/201328.0928.3727.9627.981,320,100
12/19/201328.0928.3128.0128.123,014,610
12/18/201327.7128.2527.6028.111,428,360
12/17/201328.0328.1827.6427.711,479,110
12/16/201328.3128.4228.0428.06800,688
12/13/201328.0328.2127.8628.17840,069
12/12/201328.5128.5328.0228.091,679,880
12/11/201329.3629.3728.5128.511,399,140
12/10/201329.5329.7429.4029.43846,630
12/9/201329.3329.6729.0829.511,167,820
12/6/201329.1529.5829.1529.23841,386
12/5/201329.2029.7929.1529.33703,153
12/4/201329.2129.3128.9129.29883,485
12/3/201329.2129.4428.9729.21844,937
12/2/201329.0829.7628.9729.33765,561
11/29/201328.8229.3228.7129.21614,885
11/27/201328.9129.0728.6528.931,082,180
11/26/201329.2229.4129.0129.121,216,470
11/25/201329.3129.4728.9429.21907,047
11/22/201329.5629.6429.4329.45541,566
11/21/201329.1929.8029.1929.61558,448
Trading Center