$14.46 -0.08 (%) Cenovus Energy Inc - New York Stock Exchange, Inc.

Jan. 19, 2017 | 01:50 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
1/18/201714.7814.8714.4614.542,469,184
1/18/201719.3819.5019.1419.271,507,806
1/17/201714.9615.1114.8015.002,893,633
1/17/201719.5119.7319.3119.591,101,657
1/16/201719.3319.3819.0919.38232,659
1/13/201714.6114.8014.6114.751,376,510
1/13/201719.2619.4619.2119.352,275,550
1/12/201715.1715.2114.7114.721,662,346
1/12/201719.9119.9119.3219.331,857,932
1/11/201714.8815.0414.6514.942,751,692
1/11/201719.7719.9219.3719.701,216,453
1/10/201714.9815.1014.7314.781,859,285
1/10/201719.8019.9319.4919.541,045,048
1/9/201715.1415.1514.9414.972,097,472
1/9/201720.0620.0919.8019.831,249,466
1/6/201715.3115.3615.1215.301,414,056
1/6/201720.2720.3319.9820.251,060,514
1/5/201715.3415.4315.2315.301,472,343
1/5/201720.3420.4820.1220.271,403,131
1/4/201715.3315.3915.1415.241,459,948
1/4/201720.4620.5020.1720.271,193,567
1/3/201715.3315.5415.1215.231,299,363
1/3/201720.5620.8720.3020.471,872,844
12/30/201615.1815.2915.0715.131,130,902
12/30/201620.4420.5420.2420.30897,945
12/29/201615.1215.2015.0215.181,298,246
12/29/201620.4520.5620.2820.52687,070
12/28/201614.9615.1714.9615.121,759,136
12/28/201620.2920.5520.2920.501,457,296
12/27/201615.1315.2515.0315.11775,331
12/23/201615.3815.4315.1115.13906,548
12/23/201620.8320.9120.4720.47629,373
12/22/201615.4915.5715.4015.431,067,625
12/22/201620.9120.9820.7720.85910,731
12/21/201615.6615.7315.4815.581,230,653
12/21/201620.9321.0520.7320.891,456,483
12/20/201615.9315.9315.6015.641,186,243
12/20/201621.4121.4120.8620.891,086,440
12/19/201615.8415.9815.7715.851,335,166
12/19/201621.2121.4121.1021.265,216,891
12/16/201615.7415.9415.6615.883,121,641
12/16/201621.0621.2620.9621.206,900,468
12/15/201615.1715.7915.1615.662,217,550
12/15/201620.3021.0920.2920.902,283,852
12/14/201615.7815.9415.3215.383,071,117
12/14/201620.6920.8520.3520.402,485,759
12/13/201616.1216.1615.8415.961,842,984
12/13/201621.2121.2120.8120.961,953,908
12/12/201616.2616.8215.9615.974,107,215
12/12/201621.3922.0620.9620.972,800,328
12/9/201615.6715.8515.5615.681,595,305
12/9/201620.6720.9020.5020.671,550,721
12/8/201615.5615.6815.2515.521,622,129
12/8/201620.4620.7520.1820.482,029,115
12/7/201615.6615.6815.4015.522,033,165
12/7/201620.7420.8220.4020.541,584,361
12/6/201615.4115.7915.3815.721,677,134
12/6/201620.4920.9920.4520.871,361,124
12/5/201615.7815.9115.5315.591,282,000
12/5/201620.9421.1220.6020.681,806,335
12/2/201615.6215.7915.4215.621,249,345
12/2/201620.7620.9720.5120.751,046,285
12/1/201615.9716.1115.5715.642,155,678
12/1/201621.3521.5020.7420.822,882,466
11/30/201615.2815.8215.2315.463,916,848
11/30/201620.4821.2620.4120.775,547,146
11/29/201614.0014.2213.9414.111,981,781
11/29/201618.8619.0718.7418.961,861,234
11/28/201614.8014.9414.4714.491,874,909
11/28/201619.8920.0419.4319.451,788,628
11/25/201614.9215.0114.7014.80425,443
11/25/201620.1620.2719.8720.04828,128
11/24/201620.3020.4520.2220.27219,053
11/23/201614.8915.1914.8115.031,724,537
11/23/201620.0820.4619.9820.291,365,867
11/22/201615.3415.4014.8615.041,315,007
11/22/201620.5620.6120.0120.221,718,303
11/21/201614.8815.3414.8515.321,230,878
11/21/201619.9520.5919.9220.541,639,764
11/18/201614.4814.7014.3914.52765,163
11/18/201619.5219.8519.4619.63757,843
11/17/201614.8014.9814.4514.471,379,191
11/17/201619.9520.0919.5219.521,444,586
11/16/201614.5714.8514.4314.641,162,013
11/16/201619.5919.9319.4119.682,149,168
11/15/201614.2714.8014.2314.671,125,773
11/15/201619.4019.9519.2419.741,528,436
11/14/201614.0014.0613.6214.041,285,767
11/14/201618.9419.0618.5019.031,635,222
11/11/201613.9514.0613.6914.001,270,116
11/11/201618.8119.0118.5318.981,200,390
11/10/201614.2714.4114.0814.101,174,963
11/10/201619.2419.4318.9819.001,241,187
11/9/201613.9914.4213.8214.391,452,921
11/9/201618.6219.3118.6019.271,680,773
11/8/201613.9114.2213.9014.031,601,904
11/8/201618.6018.9818.5618.661,137,578
11/7/201613.9514.1313.8414.051,533,003
11/7/201618.7018.9118.5418.781,359,000
11/4/201613.6113.8313.3613.771,863,439
  • Showing 1-100 of 1,936 items
  • 1
  • 2
  • 3
  • ...
  • 20
  • >>
Trading Center