$14.96 -0.03 (%) Cenovus Energy Inc - New York Stock Exchange, Inc.

Aug. 25, 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
8/25/201614.9515.0714.7914.961,377,682
8/25/201619.3319.4819.1319.36748,079
8/24/201614.9415.3014.8714.991,662,244
8/24/201619.3719.7419.2819.39866,695
8/23/201615.0815.2014.9515.051,179,881
8/23/201619.4919.6219.2919.42713,228
8/22/201615.1515.1914.9215.101,335,453
8/22/201619.5219.6019.2919.581,670,718
8/19/201615.5115.5115.2315.44892,976
8/19/201619.9919.9919.6119.84965,313
8/18/201615.3515.7215.3115.631,067,227
8/18/201619.6820.0619.6319.96930,889
8/17/201615.3115.4615.0715.231,604,136
8/17/201619.7219.8919.4519.581,759,587
8/16/201615.2315.4615.1515.371,140,461
8/16/201619.7219.8919.4919.761,244,750
8/15/201614.8915.3614.8715.261,459,244
8/15/201619.2719.8319.2319.751,852,096
8/12/201614.8514.9814.6814.751,281,766
8/12/201619.3519.3619.0219.151,135,773
8/11/201614.5214.8914.4514.761,216,832
8/11/201618.9119.3918.8419.16964,608
8/10/201614.6614.7614.3314.361,678,804
8/10/201619.0919.2318.7018.741,748,559
8/9/201614.8215.0314.6314.711,337,844
8/9/201619.4919.7119.2119.31942,689
8/8/201614.6414.8714.6114.761,133,851
8/8/201619.3119.5519.2319.431,270,959
8/5/201614.6514.6814.3214.471,367,303
8/5/201619.2619.3318.8919.081,352,593
8/4/201614.2014.7614.1814.742,297,798
8/4/201618.5919.2218.5019.222,589,645
8/3/201613.7414.3013.5714.262,207,310
8/3/201618.0218.7017.8018.651,787,464
8/2/201613.7613.9613.5013.701,791,326
8/2/201617.9718.1917.6817.952,193,417
8/1/201614.0414.1313.4713.501,142,141
7/29/201614.1514.3514.0214.303,120,395
7/29/201618.5618.7318.3718.691,522,316
7/28/201613.6714.2713.5214.143,239,268
7/28/201618.0918.8217.8118.672,703,559
7/27/201613.7313.8213.1113.252,157,903
7/27/201618.0918.2117.3217.502,602,704
7/26/201613.5013.7113.4413.691,425,111
7/26/201617.8218.0717.7518.051,168,992
7/25/201613.9713.9913.4813.572,252,301
7/25/201618.4918.4917.8317.951,474,571
7/22/201614.1914.2313.9314.162,145,911
7/22/201618.6218.6618.3418.621,259,852
7/21/201614.2114.5214.1114.142,679,140
7/21/201618.6518.9218.4818.511,576,782
7/20/201614.2014.3314.0014.292,389,909
7/20/201618.5618.6918.3218.661,776,121
7/19/201614.2514.4514.1714.323,174,474
7/19/201618.5618.8218.4618.641,164,243
7/18/201614.0714.3413.9414.311,500,799
7/18/201618.3018.5618.1518.541,158,649
7/15/201614.3914.3913.9814.181,296,221
7/15/201618.5018.5518.1118.33917,953
7/14/201614.2614.3314.0914.261,842,024
7/14/201618.4518.5318.2218.391,036,480
7/13/201614.4214.4813.8814.012,405,169
7/13/201618.8318.9118.0118.202,017,042
7/12/201614.1114.4213.9714.362,154,307
7/12/201618.3018.7818.2218.731,912,458
7/11/201613.9214.0113.6513.692,698,451
7/11/201618.1818.2817.9117.942,191,760
7/8/201613.4413.9813.4113.862,771,389
7/8/201617.4418.2417.4418.032,474,395
7/7/201613.9213.9813.2313.291,377,719
7/7/201617.9618.0417.2317.281,843,224
7/6/201613.6513.7613.5013.681,167,504
7/6/201617.8117.9117.6217.721,577,805
7/5/201613.8213.9913.5713.731,141,758
7/5/201618.0118.1117.5817.871,359,377
7/4/201618.4618.4618.0218.34553,223
7/1/201613.8214.1013.7614.05817,253
6/30/201613.7213.8713.5913.821,593,033
6/30/201617.8917.9717.6317.871,886,992
6/29/201613.4813.8813.4813.761,623,343
6/29/201617.5218.0217.5017.882,075,035
6/28/201613.5113.7913.3013.321,787,477
6/28/201617.7417.9917.3417.372,784,210
6/27/201613.5213.7812.9013.053,274,640
6/27/201617.6317.9316.9217.042,821,778
6/24/201613.6314.3313.5113.742,311,712
6/24/201617.6318.5717.5117.861,977,606
6/23/201614.4714.6914.3414.681,332,715
6/23/201618.4518.7518.3118.741,477,570
6/22/201614.7514.7714.1114.181,904,178
6/22/201618.9018.9018.0918.211,497,496
6/21/201614.4814.8314.3914.651,540,651
6/21/201618.5118.9618.4418.771,502,539
6/20/201614.3114.7014.3114.561,462,434
6/20/201618.5018.8218.3118.631,386,767
6/17/201613.9214.3913.8414.051,649,025
6/17/201617.9118.4817.8318.076,716,000
6/16/201614.0914.1313.5413.752,831,802
6/16/201618.3418.4217.6817.792,806,968
6/15/201614.4714.6114.2814.281,213,595
  • Showing 1-100 of 1,838 items
  • 1
  • 2
  • 3
  • ...
  • 19
  • >>
Trading Center