$20.58 +0.96 (%) Cenovus Energy Inc - NYSE

Dec. 19, 2014 | 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
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
11/18/201427.7127.9027.5527.621,827,716
11/17/201424.6724.7924.3924.571,622,359
11/17/201427.9528.0527.5827.711,583,999
11/14/201424.3024.8924.2124.891,669,436
11/14/201427.6728.0727.4228.072,161,169
11/13/201425.1725.1723.9424.082,823,225
11/13/201428.4928.4927.2227.392,426,229
11/12/201424.8425.5324.7425.221,763,802
11/12/201428.1728.8327.9728.561,757,426
11/11/201424.9025.2424.6325.011,198,785
11/11/201428.3428.6028.0028.371,028,118
11/10/201425.5225.7424.7224.841,600,409
11/10/201428.9429.1128.1228.252,100,263
11/7/201424.6925.4724.6825.252,312,403
11/7/201427.9528.9327.9528.622,016,088
11/6/201424.5224.7924.0824.541,358,555
11/6/201428.0328.2827.5528.041,818,314
11/5/201423.8324.9023.6424.762,154,153
11/5/201427.2428.3827.0328.212,373,779
11/4/201423.7323.7423.1123.532,010,647
11/4/201427.0727.1026.3626.832,331,579
11/3/201424.7624.7724.0324.071,115,670
11/3/201427.9628.0227.3127.332,135,246
10/31/201424.2624.7824.2024.761,199,098
10/31/201427.3527.9327.3027.892,062,192
10/30/201424.7624.8924.3224.401,079,521
10/30/201427.7127.8027.2127.331,634,869
10/29/201425.1525.4724.7224.922,728,448
10/29/201427.9728.3427.6927.862,487,856
10/28/201424.1825.0324.0825.012,152,525
10/28/201427.2427.9526.9927.952,622,850
10/27/201424.2824.4823.7924.141,647,253
10/27/201427.3227.5126.7727.141,984,991
10/24/201424.9025.1924.4124.452,301,977
10/24/201427.9828.2327.3927.503,525,992
10/23/201423.9525.1023.7924.863,906,641
10/23/201426.9128.2426.7627.975,145,550
10/22/201423.8623.9323.2723.343,133,736
10/22/201426.8426.9326.1126.273,923,793
10/21/201423.6123.8623.4523.814,038,357
10/21/201426.5226.7926.3326.743,576,474
10/20/201423.3623.6023.1223.392,047,685
10/20/201426.2026.6326.0626.371,995,655
10/17/201423.7323.8123.2623.392,272,120
10/17/201426.6126.7526.2226.382,901,821
10/16/201422.8623.6322.7523.433,437,692
10/16/201425.9626.5725.7926.395,286,310
10/15/201423.3923.5022.8723.283,899,683
10/15/201426.5026.5525.8926.194,992,188
10/14/201424.0724.1523.5423.652,259,591
10/14/201427.0727.1126.4426.752,641,905
10/13/201424.2424.6023.9023.961,859,616
10/10/201424.6324.8124.1324.351,888,111
10/10/201427.5727.7527.0627.282,341,098
  • Showing 1-100 of 1,595 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center