$13.21 0.00 (%) Cenovus Energy Inc - NYSE

Jul. 27, 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
7/27/201513.2413.3713.1013.212,925,546
7/27/201517.2917.4117.0417.251,916,903
7/24/201513.5413.5413.2313.412,468,518
7/24/201517.7117.7217.3317.501,686,157
7/23/201513.4413.5413.0413.532,768,411
7/23/201517.4817.6616.9917.653,015,699
7/22/201513.5613.6813.3913.451,754,160
7/22/201517.5417.8517.4517.531,010,955
7/21/201513.6713.9413.6413.801,640,957
7/21/201517.7018.1017.7017.871,130,775
7/20/201513.9413.9713.5313.582,102,093
7/20/201518.1118.1717.5917.641,380,599
7/17/201514.3314.3513.9413.991,743,682
7/17/201518.6018.6218.0918.171,201,970
7/16/201514.5014.5014.1014.351,581,989
7/16/201518.6518.7318.2418.611,330,671
7/15/201514.4914.7014.1914.301,459,998
7/15/201518.5518.9718.3518.481,550,929
7/14/201514.2214.6914.1614.611,904,200
7/14/201518.1518.7118.0618.612,342,550
7/13/201514.3114.3914.1314.312,132,625
7/13/201518.2518.3418.0418.243,643,151
7/10/201514.6114.7614.2814.362,448,823
7/10/201518.6018.8118.1818.192,386,209
7/9/201514.9015.0414.4614.541,924,027
7/9/201518.8819.1118.4218.472,245,770
7/8/201514.9715.0814.6314.631,558,152
7/8/201519.0819.1818.6318.662,290,130
7/7/201514.7015.1714.3615.092,732,632
7/7/201518.7419.2818.3219.182,941,591
7/6/201515.2015.3114.7814.812,522,216
7/6/201519.2619.2818.7018.723,806,441
7/3/201519.6519.7019.4319.44862,686
7/2/201515.6415.9615.5515.681,953,639
7/2/201519.6620.0519.5519.672,474,690
7/1/201515.9515.9715.6015.621,674,509
6/30/201516.6116.6115.6916.013,439,737
6/30/201520.5020.5319.5319.974,202,248
6/29/201516.2916.5715.9815.981,732,397
6/29/201520.1320.5519.8019.801,906,226
6/26/201516.9716.9716.6916.861,343,392
6/26/201520.9421.0020.6620.771,265,720
6/25/201517.0517.1416.9517.092,233,478
6/25/201521.0821.1120.9521.071,640,603
6/24/201517.0417.3016.9617.051,472,477
6/24/201521.0721.4020.9921.151,873,329
6/23/201516.8817.2416.7417.141,553,812
6/23/201520.8621.2720.7021.151,757,512
6/22/201517.2017.3416.9616.982,202,555
6/22/201521.0021.3020.8320.911,198,924
6/19/201517.3717.6817.0017.113,326,459
6/19/201521.2921.6920.8421.047,840,242
6/18/201517.0617.7616.9717.605,657,419
6/18/201520.7321.6020.6321.513,060,339
6/17/201516.8417.2016.7316.903,127,361
6/17/201520.7721.1820.5620.692,905,383
6/16/201516.2416.7115.9816.622,843,288
6/16/201520.0420.5619.6920.482,706,859
6/15/201515.9516.2315.8816.161,569,267
6/15/201519.7420.0119.6019.921,869,160
6/12/201516.2216.4516.1016.103,028,501
6/12/201520.0220.2119.8119.831,902,895
6/11/201516.5916.6016.1616.472,301,335
6/11/201520.3720.4019.9120.222,212,434
6/10/201516.7516.8916.5916.783,164,220
6/10/201520.4520.6220.2820.562,195,166
6/9/201516.0816.3216.0616.191,610,178
6/9/201519.8320.1319.8019.971,381,328
6/8/201516.3916.3915.8215.901,718,822
6/8/201520.3020.3019.6419.701,489,886
6/5/201516.0516.7116.0116.441,524,943
6/5/201520.1320.8920.1020.411,430,633
6/4/201516.3516.4316.1216.201,202,612
6/4/201520.4120.4820.1320.251,020,461
6/3/201516.7316.8816.5116.511,246,203
6/3/201520.9020.9620.5620.581,121,608
6/2/201516.5217.0016.5016.881,847,203
6/2/201520.5221.0720.5220.971,861,796
6/1/201516.5016.5516.1316.441,370,589
6/1/201520.5920.6420.2620.621,165,858
5/29/201516.4716.5716.2016.491,323,346
5/29/201520.6320.6520.2620.521,928,015
5/28/201516.3016.5016.2316.501,988,469
5/28/201520.3920.5820.2420.521,341,643
5/27/201516.5716.7116.4016.421,848,622
5/27/201520.6720.8020.4320.471,722,829
5/26/201516.9017.0316.5516.651,799,952
5/26/201520.9721.1220.5720.691,415,154
5/25/201521.3021.3020.9120.95463,513
5/22/201516.9017.4216.8017.351,729,933
5/22/201520.7621.4320.6421.333,200,660
5/21/201517.0017.2216.8017.11979,622
5/21/201520.7621.0020.5620.873,977,011
5/20/201517.0717.2416.8716.911,848,614
5/20/201520.9421.0820.5720.651,410,085
5/19/201516.7616.8416.6116.751,110,972
5/19/201520.5520.5820.3520.503,728,336
5/18/201517.2117.2116.8617.01844,108
5/15/201516.9917.3216.8817.271,482,310
5/15/201520.3720.8420.3620.793,763,175
  • Showing 1-100 of 1,595 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!