$11.78 -0.25 (%) Cenovus Energy Inc - NYSE

Feb. 5, 2016 | 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
2/5/201611.8912.0411.7211.785,410,058
2/5/201616.4516.6016.1816.381,622,087
2/4/201612.3212.4411.8912.033,847,118
2/4/201616.8016.9916.3116.531,600,032
2/3/201611.5812.0711.1512.043,021,477
2/3/201616.0716.6315.5316.592,762,891
2/2/201611.5911.6411.2411.302,199,254
2/2/201616.2716.3515.7615.852,454,566
2/1/201612.1012.2011.7711.943,393,735
2/1/201616.9517.0816.5316.622,193,215
1/29/201612.3812.6511.9812.292,656,678
1/29/201617.3517.6916.8517.263,427,928
1/28/201612.5112.5611.8512.253,981,271
1/28/201617.4317.5316.7017.223,343,849
1/27/201612.1012.3611.4612.004,477,085
1/27/201617.0017.3416.1816.913,581,083
1/26/201612.4012.4811.9312.204,938,904
1/26/201617.4917.6416.8117.164,700,003
1/25/201612.2512.5412.1312.142,577,124
1/25/201617.4017.7517.2217.302,513,622
1/22/201612.5312.8212.4612.593,040,829
1/22/201617.7418.1517.6617.803,025,069
1/21/201611.5712.1411.4111.873,141,228
1/21/201616.6717.3216.4516.953,903,276
1/20/201611.4511.6310.7611.413,089,401
1/20/201616.7216.8515.7216.544,571,486
1/19/201611.7911.9511.5311.822,836,052
1/19/201617.0417.3616.7417.222,809,270
1/18/201616.9117.0316.5216.88801,798
1/15/201611.2711.8211.2511.791,831,334
1/15/201616.2617.1616.2517.162,826,615
1/14/201611.3612.0911.1812.032,461,159
1/14/201616.2517.3516.0617.292,496,102
1/13/201611.7712.0911.2111.392,501,247
1/13/201616.7317.1916.1116.363,766,301
1/12/201611.6411.6711.2411.612,836,155
1/12/201616.5616.6316.0716.562,416,952
1/11/201611.6611.6911.1911.463,717,252
1/11/201616.4416.4715.9416.312,565,106
1/8/201611.8611.9111.4811.664,142,402
1/8/201616.7316.8316.2516.502,008,006
1/7/201612.0112.1811.7211.823,138,256
1/7/201616.8017.1216.5116.662,356,676
1/6/201611.9912.3711.9512.333,201,259
1/6/201616.8617.4416.8217.333,179,994
1/5/201612.3812.4912.1612.401,704,229
1/5/201617.2517.4616.9817.342,493,445
1/4/201612.5312.6112.1512.432,631,987
1/4/201617.4017.5116.9617.332,298,776
12/31/201512.4812.7912.4812.621,574,799
12/31/201517.3217.6817.3117.501,575,363
12/30/201512.6012.8312.4412.521,418,039
12/30/201517.5217.8517.3017.411,079,158
12/29/201512.9013.0412.7512.831,752,282
12/29/201517.9618.0817.6717.741,101,777
12/28/201512.7912.9012.5912.621,202,234
12/24/201513.0013.1512.8413.001,051,371
12/24/201518.0418.1717.7817.99934,980
12/23/201512.7513.1312.7013.001,650,293
12/23/201517.5918.1917.5918.032,318,511
12/22/201512.3212.5412.1012.461,619,925
12/22/201517.1417.4716.8817.341,877,403
12/21/201512.5512.7212.2212.311,552,534
12/21/201517.4517.7217.1017.191,679,455
12/18/201512.4312.9612.4312.581,926,122
12/18/201517.3618.0617.3617.554,146,840
12/17/201512.6912.7412.3112.521,843,662
12/17/201517.5317.6817.2017.441,706,867
12/16/201512.7912.9212.5012.741,577,407
12/16/201517.6317.7917.2817.582,003,306
12/15/201512.7213.1012.6712.931,584,898
12/15/201517.4517.9517.3917.772,440,754
12/14/201512.5912.7012.2512.552,196,996
12/14/201517.3117.4216.8517.232,861,960
12/11/201513.0713.1012.6512.681,869,971
12/11/201517.8917.9217.3717.431,658,448
12/10/201513.5213.9313.3813.462,930,093
12/10/201518.4018.9218.2218.351,631,462
12/9/201513.7514.2613.5713.761,788,144
12/9/201518.7219.2818.4518.680
12/8/201513.2913.8513.0913.692,130,449
12/8/201517.9718.7817.8018.612,118,601
12/7/201513.9713.9713.5113.591,540,793
12/7/201518.8418.8518.2618.351,568,557
12/4/201514.5914.6814.2314.341,744,571
12/4/201519.4919.6019.0619.200
12/3/201514.8915.1014.7914.861,559,588
12/3/201519.8720.1819.7619.820
12/2/201514.9314.9714.5614.732,128,951
12/2/201520.0320.0419.4619.671,915,496
12/1/201514.9015.3814.9015.112,327,652
12/1/201519.9920.5519.9520.192,125,885
11/30/201514.8014.9714.6914.802,147,404
11/30/201519.7119.9619.6019.762,160,010
11/27/201514.6814.8914.5814.75656,931
11/27/201519.5219.8919.4519.47806,337
11/26/201519.8519.9919.5919.79427,911
11/25/201515.1315.3114.9114.941,703,614
11/25/201520.0920.3819.8619.881,090,943
11/24/201515.0815.6315.0615.262,901,228
  • Showing 1-100 of 1,698 items
  • 1
  • 2
  • 3
  • ...
  • 17
  • >>
Trading Center