Cenovus Energy Inc Historical Stock Prices

CVE 
$17.81
*  
0.60
3.26%
Get CVE Alerts
*Delayed - data as of May 6, 2015 10:16 ET  -  Find a broker to begin trading CVE now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    CVE Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 05-MAY-2014 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:16  18.33  18.41  17.733  17.81 735,794
05/05/2015 19.1 19.28 18.35 18.41 1,687,315
05/04/2015 19.08 19.19 18.86 18.87 1,355,218
05/01/2015 18.75 19.02 18.64 18.98 1,548,201
04/30/2015 18.85 19.0062 18.295 18.82 2,896,218
04/29/2015 18.9 19.3 18.77 18.82 1,878,406
04/28/2015 19.14 19.36 19.1 19.21 1,659,707
04/27/2015 19.43 19.43 19.04 19.19 1,389,357
04/24/2015 19.26 19.37 18.99 19.16 1,247,349
04/23/2015 18.92 19.72 18.73 19.27 2,944,696
04/22/2015 18.74 18.93 18.38 18.73 1,485,143
04/21/2015 18.88 18.98 18.39 18.63 1,287,389
04/20/2015 18.85 19.245 18.82 18.96 1,976,250
04/17/2015 18.81 18.96 18.64 18.85 1,582,479
04/16/2015 19.1 19.15 18.58 18.9 2,732,504
04/15/2015 18.36 19.62 18.36 19.06 3,766,771
04/14/2015 17.86 18.31 17.82 18.2 1,825,739
04/13/2015 17.73 17.82 17.5 17.62 791,796
04/10/2015 17.72 17.75 17.325 17.61 1,635,743
04/09/2015 17.42 17.7 17.4 17.55 1,456,595
04/08/2015 18.01 18.05 17.24 17.37 1,917,728
04/07/2015 17.58 18.16 17.51 17.91 2,030,165
04/06/2015 17.75 17.83 17.5149 17.62 1,691,888
04/02/2015 17.13 17.515 17.06 17.46 3,238,829
04/01/2015 17.02 17.2 16.89 17.11 3,527,183
03/31/2015 16.74 17.05 16.65 16.88 2,439,794
03/30/2015 16.43 17.04 16.38 16.97 4,279,199
03/27/2015 16.77 16.83 16.33 16.42 1,885,190
03/26/2015 17.42 17.76 16.875 16.89 1,945,497
03/25/2015 17.39 17.49 17.07 17.18 1,706,953
03/24/2015 17.12 17.3325 16.851 17.3 1,549,949
03/23/2015 16.77 17.11 16.72 17.01 1,378,772
03/20/2015 16.6 16.79 16.57 16.73 2,364,648
03/19/2015 17.06 17.095 16.34 16.35 1,851,189
03/18/2015 16.69 17.64 16.555 17.48 1,814,147
03/17/2015 16.51 16.89 16.355 16.77 1,595,219
03/16/2015 16.37 16.69 16.29 16.69 2,188,861
03/13/2015 16.61 16.69 16.36 16.65 1,443,434
03/12/2015 17.36 17.36 16.83 16.84 2,182,574
03/11/2015 16.92 17.19 16.81 17.14 2,293,974
03/10/2015 17.25 17.39 16.94 17.12 2,112,699
03/09/2015 17.69 17.85 17.295 17.41 2,511,302
03/06/2015 17.59 17.75 17.3462 17.46 1,520,407
03/05/2015 17.84 17.86 17.59 17.74 2,006,178
03/04/2015 17.56 17.93 17.44 17.83 3,812,234
03/03/2015 17.19 17.7 17.05 17.48 2,748,908
03/02/2015 17.23 17.26 17 17.02 1,872,712
02/27/2015 17.51 17.6 17.27 17.29 1,613,446
02/26/2015 17.64 17.66 17.36 17.38 1,746,586
02/25/2015 17.81 17.89 17.58 17.87 1,706,481
02/24/2015 17.61 17.736 17.365 17.68 2,681,346
02/23/2015 17.45 17.7 17.315 17.54 4,795,517
02/20/2015 17.69 17.81 17.56 17.72 3,651,249
02/19/2015 17.51 17.76 17.24 17.68 2,589,493
02/18/2015 17.61 17.85 17.49 17.8 5,934,535
02/17/2015 19.36 19.36 18.56 18.83 3,367,497
02/13/2015 19.93 19.93 19.21 19.42 2,179,916
02/12/2015 19.7 20.04 19.31 19.71 2,727,922
02/11/2015 19.65 19.86 19.25 19.52 3,532,911
02/10/2015 20.44 20.48 19.535 19.97 2,712,108
02/09/2015 20.56 20.9146 20.45 20.46 2,544,143
02/06/2015 20.81 20.86 20.31 20.4 2,850,704
02/05/2015 20.31 20.555 20.01 20.46 2,268,304
02/04/2015 20.17 20.2 19.27 19.93 3,617,281
02/03/2015 20.52 21.12 20.4 20.66 3,473,902
02/02/2015 19.37 20.06 19.2 19.94 2,776,471
01/30/2015 17.83 19.1477 17.58 18.89 2,772,286
01/29/2015 18.5 18.56 17.3701 18.03 3,321,092
01/28/2015 19.5 19.56 18.32 18.33 3,381,146
01/27/2015 19.73 20.04 19.53 19.86 3,182,909
01/26/2015 19.63 19.97 19.47 19.78 2,892,379
01/23/2015 19.66 19.95 19.43 19.63 2,159,113
01/22/2015 19.5 19.75 19.27 19.75 1,970,587
01/21/2015 19.48 20.05 19.43 19.53 2,276,295
01/20/2015 19.77 20.01 19.11 19.23 2,589,273
01/16/2015 19.34 20.84 19.33 20.59 2,339,406
01/15/2015 19.93 20.0187 19.26 19.29 2,110,294
01/14/2015 18.69 19.62 18.61 19.52 2,148,475
01/13/2015 19.08 19.33 18.72 19.03 2,518,003
01/12/2015 19.69 19.72 18.865 19.23 2,798,499
01/09/2015 19.91 20.2 19.61 20.01 2,281,174
01/08/2015 19.64 20.07 19.44 19.86 2,242,286
01/07/2015 19.8 20.0265 19.245 19.38 2,391,523
01/06/2015 19.42 19.981 19.23 19.53 2,375,981
01/05/2015 20.28 20.305 19.3762 19.6 2,407,994
01/02/2015 20.42 20.89 20.32 20.75 1,741,065
12/31/2014 20.38 21.04 20.03 20.62 1,452,152
12/30/2014 20.86 21 20.49 20.54 1,736,984
12/29/2014 20.83 21.33 20.73 20.95 1,930,645
12/26/2014 20.96 21 20.43 20.63 1,161,889
12/24/2014 20.97 21.05 20.39 20.7 1,252,750
12/23/2014 20.76 21.1 20.57 20.95 2,426,579
12/22/2014 20.58 20.77 19.93 20.72 3,762,551
12/19/2014 19.85 20.66 19.63 20.58 3,767,326
12/18/2014 19.67 20.1 19.17 19.62 5,249,999
12/17/2014 17.16 19.1616 17.04 18.77 4,869,885
12/16/2014 16.18 17.5 16.11 17.07 7,397,221
12/15/2014 17.28 17.53 16.4 16.54 3,910,316
12/12/2014 17.63 17.91 17.33 17.33 5,041,912
12/11/2014 18.03 18.57 17.9 18.03 4,887,052
12/10/2014 19.22 19.28 17.99 18.58 5,013,771
12/09/2014 19.43 19.9 19.31 19.69 2,066,954
12/08/2014 21.07 21.07 19.13 19.54 3,562,543
12/05/2014 21.96 22.02 21.34 21.35 2,423,072
12/04/2014 22.74 22.76 21.98 22.06 2,320,696
12/03/2014 22.74 23.42 22.65 22.95 2,164,583
12/02/2014 22.23 22.92 21.98 22.71 3,707,567
12/01/2014 22.1 22.46 21.665 22.36 2,305,656
11/28/2014 22.71 22.71 22.005 22.1 1,696,700
11/26/2014 24.51 24.58 24.035 24.05 1,304,438
11/25/2014 24.99 25.18 24.455 24.68 1,862,405
11/24/2014 25.42 25.45 24.78 24.85 1,117,071
11/21/2014 25.25 25.64 25.19 25.44 1,451,500
11/20/2014 24.32 24.87 24.27 24.85 1,699,832
11/19/2014 24.38 24.5 24.19 24.28 1,316,917
11/18/2014 24.56 24.69 24.3802 24.45 1,345,267
11/17/2014 24.665 24.79 24.39 24.57 1,622,359
11/14/2014 24.3 24.89 24.21 24.89 1,669,436
11/13/2014 25.17 25.17 23.94 24.08 2,823,225
11/12/2014 24.84 25.53 24.74 25.22 1,763,802
11/11/2014 24.9 25.24 24.63 25.01 1,198,636
11/10/2014 25.52 25.74 24.719 24.84 1,600,409
11/07/2014 24.69 25.47 24.68 25.25 2,312,403
11/06/2014 24.52 24.79 24.08 24.54 1,358,555
11/05/2014 23.83 24.897 23.64 24.76 1,964,636
11/04/2014 23.73 23.74 23.11 23.53 2,009,897
11/03/2014 24.76 24.77 24.0301 24.07 1,115,670
10/31/2014 24.26 24.78 24.2 24.76 1,199,098
10/30/2014 24.76 24.89 24.32 24.4 1,108,594
10/29/2014 25.15 25.47 24.72 24.92 2,728,448
10/28/2014 24.18 25.03 24.08 25.01 2,152,525
10/27/2014 24.28 24.48 23.79 24.14 1,647,253
10/24/2014 24.9 25.19 24.41 24.45 2,301,977
10/23/2014 23.95 25.1 23.79 24.86 3,906,641
10/22/2014 23.86 23.93 23.271 23.34 3,133,636
10/21/2014 23.61 23.86 23.45 23.81 4,038,357
10/20/2014 23.36 23.6 23.12 23.39 2,047,685
10/17/2014 23.73 23.81 23.26 23.39 2,272,120
10/16/2014 22.86 23.63 22.75 23.43 3,437,692
10/15/2014 23.39 23.5 22.87 23.28 3,899,683
10/14/2014 24.07 24.148 23.539 23.65 2,259,591
10/13/2014 24.24 24.6 23.9 23.96 1,859,616
10/10/2014 24.63 24.814 24.13 24.35 1,888,111
10/09/2014 25.49 25.51 24.77 24.84 2,082,949
10/08/2014 25.75 25.75 24.96 25.63 2,007,929
10/07/2014 25.94 26.25 25.75 25.78 1,271,541
10/06/2014 26.22 26.28 25.86 26.11 1,200,914
10/03/2014 26.39 26.44 25.93 26.04 944,653
10/02/2014 26.21 26.62 25.7701 26.44 1,886,328
10/01/2014 26.89 26.89 26.07 26.23 1,385,010
09/30/2014 27.13 27.21 26.57 26.88 1,090,660
09/29/2014 27.23 27.34 26.88 27.22 767,078
09/26/2014 27.01 27.53 26.84 27.38 1,091,131
09/25/2014 27.81 27.82 26.98 27 1,442,848
09/24/2014 28.26 28.37 27.95 27.98 2,384,359
09/23/2014 28.06 28.59 28.01 28.34 791,089
09/22/2014 28.61 28.63 28.125 28.14 1,671,753
09/19/2014 28.98 29.19 28.49 28.75 1,425,911
09/18/2014 29.77 30 28.94 29.05 1,954,177
09/17/2014 30.51 30.57 29.86 29.88 955,228
09/16/2014 30.38 30.865 30.17 30.53 837,832
09/15/2014 29.98 30.37 29.7 30.32 1,055,519
09/12/2014 30.08 30.14 29.76 30.02 893,049
09/11/2014 30.22 30.25 29.92 30.23 660,237
09/10/2014 30.52 30.65 30.22 30.63 976,039
09/09/2014 30.51 30.66 30.29 30.52 1,165,094
09/08/2014 31.13 31.14 30.49 30.63 823,002
09/05/2014 31.34 31.5 30.99 31.29 926,705
09/04/2014 31.48 31.65 31.16 31.35 1,073,359
09/03/2014 31.31 31.5 31.28 31.39 654,803
09/02/2014 31.76 31.8 31.1325 31.2 565,309
08/29/2014 31.49 31.89 31.39 31.89 956,230
08/28/2014 31.32 31.48 31.21 31.39 710,262
08/27/2014 31.25 31.47 31.0946 31.38 710,875
08/26/2014 30.99 31.255 30.93 31.05 423,569
08/25/2014 30.56 30.9 30.54 30.84 459,055
08/22/2014 30.74 30.74 30.43 30.64 532,413
08/21/2014 30.84 30.87 30.65 30.73 732,423
08/20/2014 30.73 30.83 30.44 30.79 576,491
08/19/2014 30.4 30.77 30.4 30.7 445,610
08/18/2014 30.82 30.84 30.2289 30.4 552,692
08/15/2014 30.68 30.75 30.079 30.65 915,890
08/14/2014 30.64 30.71 30.29 30.46 489,738
08/13/2014 30.85 30.93 30.465 30.55 990,849
08/12/2014 30.71 30.93 30.55 30.75 1,543,545
08/11/2014 30.67 30.84 30.5701 30.82 617,969
08/08/2014 30.09 30.72 29.93 30.53 731,070
08/07/2014 30.71 30.71 29.81 30.06 1,271,678
08/06/2014 30.48 30.87 30.35 30.59 1,167,258
08/05/2014 30.97 30.98 30.4 30.64 1,587,480
08/04/2014 30.65 31.08 30.52 31.07 1,151,631
08/01/2014 30.7 30.94 30.34 30.68 1,698,647
07/31/2014 30.68 31.09 30.43 30.7 1,981,596
07/30/2014 31.23 31.34 30.49 30.83 1,453,913
07/29/2014 30.21 30.5 30.21 30.21 845,778
07/28/2014 30.53 30.55 30.18 30.27 838,355
07/25/2014 30.73 30.84 30.47 30.52 792,105
07/24/2014 30.92 31.14 30.815 31.08 701,725
07/23/2014 30.94 31 30.78 30.98 656,583
07/22/2014 30.79 31.03 30.76 30.85 844,937
07/21/2014 30.99 31.1 30.65 30.8 909,772
07/18/2014 30.81 31.22 30.76 31.12 686,553
07/17/2014 31.38 31.49 30.765 30.82 751,701
07/16/2014 31.12 31.425 31.07 31.34 717,428
07/15/2014 31.42 31.46 30.65 31.05 942,849
07/14/2014 31.37 31.64 31.34 31.62 698,697
07/11/2014 31.64 31.75 31.27 31.33 1,149,537
07/10/2014 31.57 31.78 31.42 31.76 625,661
07/09/2014 31.86 32 31.62 31.88 570,330
07/08/2014 31.77 31.96 31.54 31.9 990,238
07/07/2014 32.38 32.4 31.68 32.05 1,083,922
07/03/2014 32.52 32.56 32.19 32.53 457,279
07/02/2014 32.45 32.63 32.31 32.5 780,170
07/01/2014 32.47 32.64 32.36 32.57 625,873
06/30/2014 32.21 32.44 31.93 32.37 877,981
06/27/2014 32.05 32.31 31.93 32.27 678,421
06/26/2014 31.51 32.02 31.22 32 838,827
06/25/2014 31.56 31.98 31.47 31.47 1,006,234
06/24/2014 32.16 32.27 31.42 31.57 1,830,521
06/23/2014 31.82 32.2 31.78 32.17 851,631
06/20/2014 31.59 31.84 31.38 31.81 915,528
06/19/2014 31.3 31.54 31.091 31.32 875,124
06/18/2014 31.29 31.41 31.11 31.3 963,708
06/17/2014 31.52 31.54 31.06 31.29 855,282
06/16/2014 31.45 31.98 31.42 31.58 1,120,864
06/13/2014 30.96 31.55 30.94 31.51 1,215,924
06/12/2014 29.97 31.03 29.96 30.86 1,843,585
06/11/2014 29.78 29.87 29.61 29.84 686,478
06/10/2014 29.8 30.03 29.61 29.99 1,241,919
06/09/2014 29.73 29.92 29.65 29.86 509,579
06/06/2014 29.57 29.7 29.54 29.66 881,519
06/05/2014 29.76 29.79 29.52 29.65 659,247
06/04/2014 29.77 29.86 29.52 29.75 729,692
06/03/2014 29.43 29.83 29.43 29.79 1,455,474
06/02/2014 29.63 29.74 29.31 29.49 1,191,408
05/30/2014 29.2 29.875 29.04 29.79 1,172,087
05/29/2014 29.23 29.37 28.94 29.26 612,300
05/28/2014 29.05 29.19 28.75 29.08 778,122
05/27/2014 29.32 29.37 28.82 28.96 798,579
05/23/2014 29.25 29.42 29.16 29.27 554,470
05/22/2014 29.02 29.29 28.75 29.26 743,057
05/21/2014 28.75 29.03 28.67 28.99 786,577
05/20/2014 29.05 29.0901 28.61 28.75 1,140,581
05/19/2014 28.93 29.21 28.93 29.16 733,756
05/16/2014 28.9 29.13 28.78 28.93 1,323,863
05/15/2014 28.98 29 28.565 28.78 652,390
05/14/2014 29.09 29.15 28.89 28.95 787,696
05/13/2014 28.81 29.11 28.58 29.03 588,715
05/12/2014 28.77 28.945 28.53 28.74 575,065
05/09/2014 28.43 28.61 28.35 28.57 683,793
05/08/2014 29.18 29.21 28.45 28.53 889,958
05/07/2014 29.38 29.4 29.0801 29.12 827,922
05/06/2014 29.27 29.37 29.11 29.34 714,957
05/05/2014 29.56 29.59 29.1 29.14 884,489
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?