CENOVUS ENERGY $30.10

up +0.29


17/5/2013 04:17 PM  |  NYSE : CVE  |  Industries : Mining, Quarrying, and Oil and Gas Extraction / Oil and Gas Extraction
Type:

CVE historical data

Date Open High Low Close Volume
5/17/2013 29.49 30.31 29.41 30.10 11320
5/16/2013 29.50 30.18 29.50 29.81 10830
5/15/2013 29.57 29.80 29.50 29.60 11845
5/14/2013 29.66 29.78 29.46 29.69 13519
5/13/2013 30.03 30.17 29.52 29.65 7621
5/10/2013 29.77 30.02 29.50 29.94 9261
5/9/2013 30.57 30.60 29.96 30.04 8881
5/8/2013 30.47 30.85 30.40 30.63 8390
5/7/2013 30.01 30.52 30.01 30.38 8839
5/6/2013 29.54 30.07 29.35 29.95 11403
5/3/2013 29.73 29.90 29.43 29.53 11893
5/2/2013 29.30 29.73 29.06 29.55 8982
5/1/2013 29.68 29.73 29.06 29.26 8094
4/30/2013 29.76 30.01 29.31 29.94 11678
4/29/2013 29.54 29.85 29.30 29.66 7454
4/26/2013 29.13 29.27 28.88 29.24 13694
4/25/2013 28.88 29.53 28.85 29.04 24529
4/24/2013 28.49 28.69 27.75 28.60 14647
4/23/2013 28.21 28.32 27.67 28.03 11163
4/22/2013 28.14 28.31 27.75 28.23 9231
4/19/2013 28.01 28.15 27.79 27.97 11181
4/18/2013 28.23 28.70 27.75 28.06 13027
4/17/2013 28.42 28.54 27.57 27.95 25520
4/16/2013 28.59 28.96 28.24 28.85 13253
4/15/2013 29.41 29.47 28.29 28.32 18729
4/12/2013 30.30 30.39 29.71 30.02 7480
4/11/2013 31.03 31.20 30.47 30.63 11328
4/10/2013 30.51 31.12 30.35 31.12 14252
4/9/2013 29.54 30.42 29.29 30.29 10625
4/8/2013 29.83 29.96 29.30 29.48 9731
4/5/2013 29.18 30.00 28.61 29.83 14609
4/4/2013 30.37 30.39 29.38 29.63 13142
4/3/2013 31.46 31.55 30.37 30.44 7426
4/2/2013 31.29 31.58 31.28 31.44 7991
4/1/2013 31.02 31.40 31.01 31.22 5709
3/28/2013 30.97 31.46 30.88 30.99 8307
3/27/2013 30.87 31.20 30.58 31.05 5233
3/26/2013 31.00 31.14 30.58 31.04 10934
3/25/2013 31.47 31.60 30.60 30.77 8861
3/22/2013 31.53 31.61 31.15 31.20 8555
3/21/2013 31.80 32.02 31.43 31.43 6144
3/20/2013 31.87 32.02 31.54 31.83 7085
3/19/2013 31.98 32.16 31.27 31.46 8262
3/18/2013 31.93 32.16 31.83 32.03 7008
3/15/2013 31.97 32.48 31.94 32.28 16428
3/14/2013 31.66 32.02 31.59 31.95 6855
3/13/2013 32.08 32.08 31.55 31.64 1778
3/12/2013 32.01 32.31 31.92 32.24 8792
3/11/2013 31.64 31.95 31.53 31.92 6571
3/8/2013 31.74 31.77 31.32 31.72 10571
3/7/2013 31.19 31.66 30.99 31.49 6913
3/6/2013 31.48 31.51 30.98 31.03 11806
3/5/2013 31.23 31.59 31.19 31.25 8483
3/4/2013 31.63 31.65 30.93 30.99 8715
3/1/2013 32.01 32.02 31.52 31.86 7239
2/28/2013 32.09 32.44 31.88 32.31 6744
2/27/2013 31.32 32.35 31.25 32.03 9269
2/26/2013 31.57 31.80 31.11 31.44 9976
2/25/2013 32.25 32.63 31.48 31.54 15042
2/22/2013 31.76 32.16 31.73 32.11 15818
2/21/2013 32.04 32.05 31.41 31.75 12944
2/20/2013 32.33 32.50 32.06 32.19 11304
2/19/2013 31.75 32.39 31.71 32.38 8598
2/15/2013 31.51 32.00 31.33 31.95 15376
2/14/2013 32.55 32.55 31.30 31.77 16596
2/13/2013 32.87 32.87 32.46 32.53 10318
2/12/2013 32.44 33.10 32.33 32.75 11035
2/11/2013 32.54 32.63 32.19 32.42 8359
2/8/2013 32.88 33.07 32.61 32.71 14979
2/7/2013 33.44 33.53 32.94 32.97 7240
2/6/2013 33.31 33.58 33.16 33.54 7100
2/5/2013 33.26 33.69 33.22 33.52 7519
2/4/2013 33.52 33.55 33.14 33.23 6268
2/1/2013 33.24 33.84 33.12 33.79 6213
1/31/2013 33.62 33.73 33.20 33.24 13867
1/30/2013 33.63 33.97 33.41 33.63 9172
1/29/2013 33.43 34.06 33.42 33.85 10095
1/28/2013 33.26 33.53 32.91 33.46 12841
1/25/2013 33.46 33.68 33.14 33.23 6644
1/24/2013 33.06 33.70 33.03 33.59 6349
1/23/2013 33.14 33.37 32.89 33.10 7524
1/22/2013 33.16 33.35 33.09 33.29 9037
1/18/2013 33.98 33.98 33.26 33.34 10602
1/17/2013 34.09 34.40 34.03 34.11 7021
1/16/2013 34.06 34.23 33.94 34.06 6164
1/15/2013 33.88 34.26 33.85 34.25 8000
1/14/2013 34.07 34.19 33.87 33.94 6024
1/11/2013 34.23 34.45 34.05 34.08 3872
1/10/2013 34.10 34.39 33.99 34.16 7093
1/9/2013 33.90 33.97 33.62 33.86 5843
1/8/2013 33.85 34.03 33.68 33.94 5153
1/7/2013 34.09 34.16 33.71 33.98 5311
1/4/2013 33.97 34.27 33.94 34.23 5382
1/3/2013 34.25 34.29 33.68 33.88 7270
1/2/2013 34.17 34.50 33.86 34.17 8910
12/31/2012 32.97 33.75 32.97 33.54 8978
12/28/2012 33.19 33.39 33.05 33.07 6859
12/27/2012 33.03 33.47 33.01 33.34 9179
12/26/2012 33.40 33.53 33.01 33.02 3482
12/24/2012 33.57 33.77 33.31 33.35 2567
Marketplace
Trading Center