$14.13 +0.43 (%) Cenovus Energy Inc - NYSE

Aug. 28, 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
8/28/201513.5814.4613.5314.132,762,721
8/28/201518.0219.1217.9918.682,691,115
8/27/201513.2214.0313.1913.702,710,025
8/27/201517.5718.5317.5018.133,937,071
8/26/201512.6912.8812.1912.843,286,180
8/26/201516.8417.1716.2217.144,317,536
8/25/201512.6012.7212.2712.383,819,076
8/25/201516.5716.8816.2516.504,923,235
8/24/201512.0012.6211.8512.013,476,441
8/24/201515.9716.6915.7515.922,992,363
8/21/201512.6212.9312.5512.762,331,522
8/21/201516.4917.0116.4116.801,801,259
8/20/201512.9813.2112.7112.782,176,892
8/20/201517.0117.2516.6216.681,653,684
8/19/201513.2313.3912.8413.162,048,161
8/19/201517.3017.5216.9117.252,056,524
8/18/201513.3813.4613.1613.441,649,082
8/18/201517.5117.6017.2317.521,358,301
8/17/201513.5213.5613.2813.441,734,023
8/17/201517.6117.8017.3817.571,254,455
8/14/201513.9814.0913.5013.562,314,727
8/14/201518.3018.3817.6617.741,874,462
8/13/201514.2514.2813.8113.931,663,779
8/13/201518.5418.6318.0618.201,391,141
8/12/201514.2714.5214.0914.401,656,823
8/12/201518.5118.8618.3018.681,684,229
8/11/201514.2614.3013.8214.241,996,461
8/11/201518.6318.7018.1418.682,139,396
8/10/201513.9214.6513.8114.632,511,776
8/10/201518.2919.0518.1519.032,448,027
8/7/201514.1814.5313.9013.932,230,597
8/7/201518.6619.1218.2618.301,907,093
8/6/201514.3014.3213.9914.292,851,632
8/6/201518.8318.8318.4118.773,093,021
8/5/201514.4514.6714.2514.362,504,341
8/5/201519.0119.2718.7818.903,038,441
8/4/201514.2714.5414.1114.222,085,995
8/4/201518.8019.1018.5718.753,148,300
8/3/201514.4214.5914.1914.192,616,822
7/31/201514.6614.8114.5114.582,700,293
7/31/201518.9319.3218.9019.061,864,562
7/30/201514.1915.1614.1914.613,154,291
7/30/201518.4319.7218.4319.003,570,934
7/29/201514.0614.5113.8814.373,058,825
7/29/201518.0918.7117.9218.613,499,980
7/28/201513.2814.2113.1914.114,261,443
7/28/201517.2518.3817.1518.262,739,130
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
  • Showing 1-100 of 1,594 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!