$19.16 -0.11 (%) Cenovus Energy Inc - NYSE

Apr. 24, 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
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
3/16/201516.3716.6916.2916.692,188,861
3/16/201520.9121.3420.8021.311,301,579
3/13/201516.6116.6916.3616.651,443,434
3/13/201521.1921.3120.9521.281,226,396
3/12/201517.3617.3616.8316.842,182,574
3/12/201521.9421.9621.3621.361,988,798
3/11/201516.9217.1916.8117.142,293,974
3/11/201521.4921.9621.3721.962,328,107
3/10/201517.2517.3916.9417.122,112,699
3/10/201521.7521.9621.4821.721,745,366
3/9/201517.6917.8517.3017.412,511,302
3/9/201522.3522.4821.7821.922,121,578
3/6/201517.5917.7517.3517.461,520,407
3/6/201522.2122.3721.8822.052,044,902
3/5/201517.8417.8617.5917.742,006,178
3/5/201522.2522.2521.9122.202,344,171
3/4/201517.5617.9317.4417.833,812,234
3/4/201521.9922.2621.7322.2411,839,577
3/3/201517.1917.7017.0517.482,748,908
3/3/201521.5022.0721.2321.822,766,301
3/2/201517.2317.2617.0017.021,872,712
3/2/201521.5221.5621.3121.404,553,344
2/27/201517.5117.6017.2717.291,613,446
2/27/201521.9321.9521.5721.572,736,474
2/26/201517.6417.6617.3617.381,746,586
2/26/201522.0022.0321.7421.761,793,566
2/25/201517.8117.8917.5817.871,706,481
2/25/201522.1522.2421.8822.192,571,721
2/24/201517.6117.7417.3717.682,682,545
2/24/201522.2022.2021.9022.082,216,441
2/23/201517.4517.7017.3217.544,795,517
2/23/201522.0022.2121.7822.052,438,425
2/20/201517.6917.8117.5617.723,651,249
2/20/201522.1422.2922.0022.225,957,801
2/19/201517.5117.7617.2417.682,589,493
2/19/201521.8022.1521.6122.112,961,469
2/18/201517.6117.8517.4917.805,934,835
2/18/201521.8322.1921.7422.127,927,669
2/17/201519.3619.3618.5618.833,372,967
2/17/201523.9523.9623.0323.292,786,870
2/13/201519.9319.9319.2119.422,179,916
2/13/201524.8524.8523.9224.182,282,337
2/12/201519.7020.0419.3119.712,727,922
2/12/201524.6125.0024.0924.632,449,702
  • Showing 1-100 of 1,598 items
  • 1
  • 2
  • 3
  • ...
  • 16
  • >>
Trading Center