Cenovus Energy Inc $31.39

up +0.01


28/8/2014 04:01 PM  |  : CVE  
Industries :
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CVE historical data

Date Open High Low Close Volume
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
7/10/201433.6933.8333.5233.791,056,498
7/9/201431.8632.0031.6231.88570,330
7/9/201434.0234.1433.6933.99748,793
7/8/201431.7731.9631.5431.90990,238
7/8/201433.8734.1233.6834.051,190,387
7/7/201432.3832.4031.6832.051,083,922
7/7/201434.4034.4733.7934.231,422,589
7/4/201434.4134.5434.4134.46212,480
7/3/201432.5232.5632.1932.53457,279
7/3/201434.6934.7934.3134.43620,919
7/2/201432.4532.6332.3132.50780,170
7/2/201434.5534.7934.3734.641,012,219
7/1/201432.4732.6432.3632.57625,873
6/30/201432.2132.4431.9332.37877,981
6/30/201434.4534.6034.1034.591,041,424
6/27/201432.0532.3131.9332.27678,421
6/27/201434.2434.4534.1334.45836,901
6/26/201431.5132.0231.2232.00838,827
6/26/201433.7434.2433.4434.231,381,442
6/25/201431.5631.9831.4731.471,006,234
6/25/201433.8534.3133.7433.741,260,429
6/24/201432.1632.2731.4231.571,830,521
6/24/201434.5134.6533.7533.902,350,945
6/23/201431.8232.2031.7832.17851,631
6/23/201434.1634.5834.1334.501,173,589
6/20/201431.5931.8431.3831.81915,528
6/20/201433.9834.2533.7534.163,720,967
6/19/201431.3031.5431.0931.32875,124
6/19/201433.8634.1333.6633.892,976,307
6/18/201431.2931.4131.1131.30963,708
6/18/201433.9734.1433.8133.931,153,148
6/17/201431.5231.5431.0631.29855,282
Trading Center