$16.35 -0.07 (%) Cenovus Energy Inc - NYSE

May. 28, 2015 | 11:59 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVE historical data

Date Open High Low Close Volume
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
5/14/201517.1717.2316.8817.161,646,913
5/14/201520.5020.6420.2320.571,768,758
5/13/201517.4117.4816.9017.031,867,074
5/13/201520.8820.9220.2320.362,064,101
5/12/201517.3617.5617.2217.241,901,491
5/12/201520.9721.0420.7020.702,226,434
5/11/201517.4717.5217.2017.301,905,289
5/11/201521.1421.1620.8020.932,132,733
5/8/201517.5117.5517.0617.442,580,194
5/8/201521.1921.2520.6621.071,752,991
5/7/201517.2617.5616.8217.164,421,094
5/7/201520.8821.3420.4320.803,796,971
5/6/201518.3318.4117.1317.334,147,248
5/6/201521.8822.1020.6420.884,144,360
5/5/201519.1019.2818.3518.411,687,315
5/5/201522.9623.2522.1522.221,910,871
5/4/201519.0819.1918.8618.871,355,218
5/4/201523.1323.2522.8022.831,293,570
5/1/201518.7519.0218.6418.981,565,952
5/1/201522.6823.1422.6023.092,101,504
4/30/201518.8519.0118.3018.822,896,218
4/30/201522.7422.9922.1022.732,983,357
4/29/201518.9019.3018.7718.821,878,406
4/29/201522.7523.1422.5122.601,877,467
4/28/201519.1419.3619.1019.211,659,707
4/28/201523.1223.3523.0223.131,753,424
4/27/201519.4319.4319.0419.191,389,357
4/27/201523.5823.5923.0223.231,551,651
4/24/201519.2619.3718.9919.161,247,349
4/24/201523.3323.5623.1023.342,143,251
4/23/201518.9219.7218.7319.272,944,696
4/23/201523.1823.9522.9623.442,547,454
4/22/201518.7418.9318.3818.731,485,143
4/22/201522.9423.1322.5322.911,422,493
4/21/201518.8818.9818.3918.631,287,389
4/21/201523.1123.3122.6322.89997,929
4/20/201518.8519.2518.8218.961,976,250
4/20/201523.1323.4923.0123.221,592,741
4/17/201518.8118.9618.6418.851,582,479
4/17/201522.8823.1222.6523.075,114,091
4/16/201519.1019.1518.5818.902,732,504
4/16/201523.4123.4122.7423.021,908,642
4/15/201518.3619.6218.3619.063,766,771
4/15/201523.0224.2823.0123.434,108,591
4/14/201517.8618.3117.8218.201,825,739
4/14/201522.3022.8622.2522.742,404,396
4/13/201517.7317.8217.5017.62791,796
4/13/201522.3122.3922.0622.20850,044
4/10/201517.7217.7517.3317.611,635,743
4/10/201522.3222.3421.8122.136,963,101
4/9/201517.4217.7017.4017.551,456,595
4/9/201521.8522.2521.8522.101,904,822
4/8/201518.0118.0517.2417.371,917,728
4/8/201522.3622.4121.5821.791,809,618
4/7/201517.5818.1617.5117.912,030,165
4/7/201521.9922.6821.9122.393,146,415
4/6/201517.7517.8317.5217.621,691,888
4/6/201522.1522.2221.8321.992,128,717
4/2/201517.1317.5217.0617.463,238,829
4/2/201521.4922.0021.4721.972,408,077
4/1/201517.0217.2016.8917.113,527,183
4/1/201521.5021.7521.3221.592,227,961
3/31/201516.7417.0516.6516.882,439,794
3/31/201521.2521.6521.2021.352,182,845
3/30/201516.4317.0416.3816.974,279,199
3/30/201520.7221.6220.7221.522,507,269
3/27/201516.7716.8316.3316.421,885,190
3/27/201520.9721.0420.4520.682,041,765
3/26/201517.4217.7616.8816.891,945,497
3/26/201521.7522.1321.0521.062,806,842
3/25/201517.3917.4917.0717.181,706,953
3/25/201521.7121.8821.3921.472,957,554
3/24/201517.1217.3316.8517.301,549,949
3/24/201521.3521.6621.1021.641,441,030
3/23/201516.7717.1116.7217.011,378,772
3/23/201521.0521.4221.0021.291,552,939
3/20/201516.6016.7916.5716.732,364,648
3/20/201521.2321.2420.8921.045,999,577
3/19/201517.0617.1016.3416.351,851,989
3/19/201521.6821.7420.7920.812,133,840
3/18/201516.6917.6416.5617.481,814,147
3/18/201521.4522.1621.2021.971,787,993
3/17/201516.5116.8916.3616.771,595,219
3/17/201521.1221.5720.8821.451,331,503
  • Showing 1-100 of 1,594 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center