Cenovus Energy Inc $28.75

down -0.30


19/9/2014 04:00 PM  |  NYSE : CVE  
Industries : Energy / Oil & Gas Drilling & Exploration
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVE historical data

Date Open High Low Close Volume
9/19/201428.9829.1928.4928.751,425,911
9/19/201431.6231.8831.2531.414,593,728
9/18/201429.7730.0028.9429.051,954,177
9/18/201432.8532.8531.6931.792,688,891
9/17/201430.5130.5729.8629.88955,228
9/17/201433.5833.5832.7732.891,901,611
9/16/201430.3830.8730.1730.53837,832
9/16/201433.4533.9433.2533.461,687,469
9/15/201429.9830.3729.7030.321,055,519
9/15/201433.2333.5632.8833.52961,766
9/12/201430.0830.1429.7630.02893,049
9/12/201433.3133.4032.9933.241,520,579
9/11/201430.2230.2529.9230.23660,237
9/11/201433.2333.4032.9233.381,178,598
9/10/201430.5230.6530.2230.63976,039
9/10/201433.5233.5433.1233.502,069,528
9/9/201430.5130.6630.2930.521,165,094
9/9/201433.5633.7433.3433.492,171,258
9/8/201431.1331.1430.4930.63823,002
9/8/201433.9633.9733.4433.601,147,526
9/5/201431.3431.5030.9931.29926,705
9/5/201434.0334.2833.7534.041,183,977
9/4/201431.4831.6531.1631.351,073,359
9/4/201434.1834.3233.8934.091,189,292
9/3/201431.3131.5031.2831.39654,803
9/3/201434.1834.2934.0134.20688,501
9/2/201431.7631.8031.1331.20565,309
9/2/201434.6334.7034.0334.08692,356
8/29/201431.4931.8931.3931.89956,230
8/29/201434.2034.6834.0234.681,054,643
8/28/201431.3231.4831.2131.39710,262
8/28/201434.0834.1933.8834.05733,219
8/27/201431.2531.4731.1031.38710,875
8/27/201434.0534.2833.8934.08840,663
8/26/201430.9931.2630.9331.05423,569
8/26/201433.9434.2433.8734.01821,104
8/25/201430.5630.9030.5430.84459,055
8/25/201433.5333.9233.5233.87553,466
8/22/201430.7430.7430.4330.64532,413
8/22/201433.5533.6533.3433.54716,491
8/21/201430.8430.8730.6530.73732,423
8/21/201433.6933.7733.5733.65546,513
8/20/201430.7330.8330.4430.79576,491
8/20/201433.5533.8233.3133.80729,804
8/19/201430.4030.7730.4030.70445,610
8/19/201433.1133.6733.1133.61595,182
8/18/201430.8230.8430.2330.40552,692
8/18/201433.5233.6032.9133.09854,389
8/15/201430.6830.7530.0830.65915,890
8/15/201433.2933.4132.8033.38956,673
8/14/201430.6430.7130.2930.46489,738
8/14/201433.4833.4933.0533.23743,132
8/13/201430.8530.9330.4730.55990,849
8/13/201433.6633.7633.2833.381,265,287
8/12/201430.7130.9330.5530.751,543,545
8/12/201433.6633.8233.4033.611,412,234
8/11/201430.6730.8430.5730.82617,969
8/11/201433.5533.7433.5033.651,260,418
8/8/201430.0930.7229.9330.53731,070
8/8/201433.0033.7232.8133.501,618,371
8/7/201430.7130.7129.8130.061,271,678
8/7/201433.4833.5532.5932.841,615,891
8/6/201430.4830.8730.3530.591,167,258
8/6/201433.4033.7433.2633.411,493,823
8/5/201430.9730.9830.4030.641,587,480
8/5/201433.8333.9033.3333.591,706,702
8/4/201430.6531.0830.5231.071,151,631
8/1/201430.7030.9430.3430.681,698,647
8/1/201433.5333.7333.1233.532,845,682
7/31/201430.6831.0930.4330.701,981,596
7/31/201433.4433.8733.1433.491,920,845
7/30/201431.2331.3430.4930.831,453,913
7/30/201434.0034.1433.2733.613,069,162
7/29/201430.2130.5030.2130.21845,778
7/29/201432.7233.0832.6732.81842,973
7/28/201430.5330.5530.1830.27838,355
7/28/201433.0233.0232.6132.691,034,206
7/25/201430.7330.8430.4730.52792,105
7/25/201433.0933.2532.9432.991,173,324
7/24/201430.9231.1430.8231.08701,725
7/24/201433.1333.4733.0833.391,035,083
7/23/201430.9431.0030.7830.98656,583
7/23/201433.1133.2733.0433.251,326,274
7/22/201430.7931.0330.7630.85931,505
7/22/201433.0333.3033.0233.111,594,497
7/21/201430.9931.1030.6530.80909,772
7/21/201433.3033.4532.9133.051,560,972
7/18/201430.8131.2230.7631.12686,553
7/18/201433.0833.5233.0233.391,192,074
7/17/201431.3831.4930.7730.82751,701
7/17/201433.7633.8433.0933.15954,805
7/16/201431.1231.4331.0731.34717,428
7/16/201433.4533.7733.4533.68743,566
7/15/201431.4231.4630.6531.05942,849
7/15/201433.6833.8032.9933.391,282,199
7/14/201431.3731.6431.3431.62698,697
7/14/201433.6233.9233.6233.92763,806
7/11/201431.6431.7531.2731.331,149,537
7/11/201433.8034.0033.5533.631,156,717
7/10/201431.5731.7831.4231.76625,661
Trading Center