$18.89 +0.86 (%) Cenovus Energy Inc - NYSE

Jan. 30, 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
1/30/201517.8319.1517.5818.892,772,286
1/30/201522.6024.2822.4124.073,490,134
1/29/201518.5018.5617.3718.033,321,092
1/29/201523.1323.3021.8722.754,434,919
1/28/201519.5019.5618.3218.333,381,146
1/28/201524.3024.3022.9322.943,230,536
1/27/201519.7320.0419.5319.863,182,909
1/27/201524.4724.8724.2424.672,789,195
1/26/201519.6319.9719.4719.782,892,379
1/26/201524.4524.8024.2524.611,859,245
1/23/201519.6619.9519.4319.632,159,113
1/23/201524.4124.7324.1224.391,805,207
1/22/201519.5019.7519.2719.751,970,587
1/22/201524.0824.4823.8124.462,110,047
1/21/201519.4820.0519.4319.532,276,295
1/21/201523.5224.8023.4824.071,964,493
1/20/201519.7720.0119.1119.232,589,273
1/20/201523.7724.1023.1223.302,126,377
1/19/201524.4924.5523.5923.80582,402
1/16/201519.3420.8419.3320.592,339,531
1/16/201523.2124.9523.2124.642,234,549
1/15/201519.9320.0219.2619.292,110,294
1/15/201523.7623.8622.9723.074,369,858
1/14/201518.6919.6218.6119.522,148,475
1/14/201522.2523.4522.2423.322,267,276
1/13/201519.0819.3318.7219.032,518,003
1/13/201522.8023.0822.4022.752,136,563
1/12/201519.6919.7218.8719.232,798,499
1/12/201523.4423.4822.5123.011,836,863
1/9/201519.9120.2019.6120.012,281,174
1/9/201523.6023.9623.2623.771,681,206
1/8/201519.6420.0719.4419.862,242,286
1/8/201523.2723.7323.0123.523,014,016
1/7/201519.8020.0319.2519.382,391,523
1/7/201523.4623.7022.7622.922,553,788
1/6/201519.4219.9819.2319.532,376,781
1/6/201522.9023.5222.6423.122,627,976
1/5/201520.2820.3119.3819.602,407,994
1/5/201523.8923.8922.8423.102,677,685
1/2/201520.4220.8920.3220.751,741,065
1/2/201524.0024.5423.7924.381,226,528
12/31/201420.3821.0420.0320.621,452,152
12/31/201423.7024.4423.2323.971,350,662
12/30/201420.8621.0020.4920.541,736,984
12/30/201424.3524.4123.7823.821,107,320
12/29/201420.8321.3320.7320.951,930,645
12/29/201424.2124.8024.1524.391,183,837
12/26/201420.9621.0020.4320.631,161,889
12/24/201420.9721.0520.3920.701,252,750
12/24/201424.3624.4523.6924.04681,493
12/23/201420.7621.1020.5720.952,426,579
12/23/201424.1924.5123.9824.402,278,162
12/22/201420.5820.7719.9320.723,762,551
12/22/201424.0024.1823.1724.112,518,723
12/19/201419.8520.6619.6320.583,767,326
12/19/201422.8523.9822.7723.987,256,659
12/18/201419.6720.1019.1719.625,250,099
12/18/201422.8323.3622.2622.765,267,832
12/17/201417.1619.1617.0418.774,869,885
12/17/201419.9622.2019.8221.874,630,001
12/16/201416.1817.5016.1117.077,401,921
12/16/201418.7320.3518.7219.875,152,509
12/15/201417.2817.5316.4016.543,910,316
12/15/201420.0120.3319.1019.294,281,683
12/12/201417.6317.9117.3317.335,041,912
12/12/201420.4220.7120.0620.094,172,877
12/11/201418.0318.5717.9018.034,887,052
12/11/201420.6921.4120.6520.804,863,806
12/10/201419.2219.2817.9918.585,013,771
12/10/201422.0522.0920.6621.106,732,235
12/9/201419.4319.9019.3119.692,066,954
12/9/201422.2822.7022.1022.543,041,616
12/8/201421.0721.0719.1319.543,562,543
12/8/201424.0224.1021.9322.453,670,825
12/5/201421.9622.0221.3421.352,423,072
12/5/201425.0525.1424.3924.392,562,960
12/4/201422.7422.7621.9822.062,320,696
12/4/201425.9225.9225.0125.052,967,816
12/3/201422.7423.4222.6522.952,164,583
12/3/201425.8726.6125.7726.092,746,258
12/2/201422.2322.9221.9822.713,707,567
12/2/201425.4026.1025.1125.862,507,820
12/1/201422.1022.4621.6722.362,305,656
12/1/201425.5025.5324.6525.372,729,376
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
  • Showing 1-100 of 1,595 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center