$15.47 +0.15 (%) Cenovus Energy Inc - New York Stock Exchange, Inc.

May. 27, 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
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
4/21/201618.5818.7418.3418.662,688,652
4/20/201613.9514.6913.8914.694,173,585
4/20/201617.6918.5917.6018.563,668,582
4/19/201613.6314.3713.6014.201,857,624
4/19/201617.2818.1717.2517.971,755,409
4/18/201613.0213.6212.9213.531,726,425
4/18/201616.8017.4516.6617.302,042,584
4/15/201613.6313.6913.3313.431,228,564
4/15/201617.5417.6217.1317.23999,529
4/14/201613.9514.0413.6413.881,255,974
4/14/201617.8918.0417.5417.831,261,275
4/13/201614.2214.3113.8613.911,842,524
4/13/201618.2018.3017.7417.842,460,870
4/12/201613.1914.2313.0914.192,420,153
4/12/201617.0018.1516.8718.112,260,883
4/11/201613.1613.3513.0113.041,475,325
4/11/201617.0017.2216.8016.861,044,893
4/8/201612.8513.3312.8513.081,365,026
4/8/201616.8017.3016.7817.001,830,990
4/7/201612.4512.6212.3212.481,314,669
4/7/201616.3716.5616.2216.41967,492
4/6/201612.4012.6112.2512.592,069,068
4/6/201616.3516.5116.1216.461,989,744
4/5/201612.5012.6312.3112.331,425,719
4/5/201616.4616.6616.2016.211,332,688
4/4/201612.7612.8912.5812.701,532,090
4/4/201616.6216.7716.4116.59997,251
4/1/201612.7412.8512.6312.771,795,071
4/1/201616.6816.8216.5216.601,801,122
3/31/201613.1313.3612.9913.001,348,776
3/31/201616.8917.1816.8516.901,579,565
3/30/201613.0413.4513.0013.151,364,052
3/30/201616.9917.4016.9217.031,120,179
3/29/201612.7012.9412.5512.851,869,823
3/29/201616.8416.8916.5516.781,199,874
3/28/201612.8012.9312.5812.911,969,663
3/28/201616.9317.0216.6217.011,125,893
3/24/201612.4112.9512.3112.762,289,803
3/24/201616.4917.1816.3816.891,797,889
3/23/201613.3013.3712.6212.691,843,510
3/23/201617.5617.5916.6716.761,676,936
3/22/201613.4913.6013.3013.321,773,584
3/22/201617.7417.7617.3617.361,900,818
3/21/201613.5913.7913.4913.601,556,848
3/21/201617.7718.0017.6217.761,328,993
3/18/201613.7313.8313.5813.622,255,021
3/18/201617.7517.9617.6517.735,190,846
  • Showing 1-100 of 1,776 items
  • 1
  • 2
  • 3
  • ...
  • 18
  • >>
Trading Center