The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Cenovus Energy

  • CVE
  • NYSE
  • Oil and Gas
  • Latest 30.27
  • Currency US$
  • Change -0.25
  • Percent Change -0.819 %
  • Volume 838,355
  • Mon Jul 28, 2014 04:01 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 30.27 Last Trade: Jul 28, 2014
Date High Low Open Close Volume
Jul 28 30.55 30.18 30.53 30.27 838,355
Jul 25 30.84 30.47 30.73 30.52 792,105
Jul 24 31.14 30.82 30.92 31.08 701,725
Jul 23 31.00 30.78 30.94 30.98 656,583
Jul 22 31.03 30.76 30.79 30.85 931,505
Jul 21 31.10 30.65 30.99 30.80 909,772
Jul 18 31.22 30.76 30.81 31.12 686,553
Jul 17 31.49 30.76 31.38 30.82 751,701
Jul 16 31.42 31.07 31.12 31.34 717,428
Jul 15 31.46 30.65 31.42 31.05 942,849
Jul 14 31.64 31.34 31.37 31.62 698,697
Jul 11 31.75 31.27 31.64 31.33 1,149,537
Jul 10 31.78 31.42 31.57 31.76 625,661
Jul 9 32.00 31.62 31.86 31.88 570,330
Jul 8 31.96 31.54 31.77 31.90 990,238
Jul 7 32.40 31.68 32.38 32.05 1,083,922
Jul 3 32.56 32.19 32.52 32.53 457,279
Jul 2 32.63 32.31 32.45 32.50 780,170
Jul 1 32.64 32.36 32.47 32.57 625,873
Jun 30 32.44 31.93 32.21 32.37 877,981
Jun 27 32.31 31.93 32.05 32.27 678,421
Jun 26 32.02 31.22 31.51 32.00 838,827
Jun 25 31.98 31.47 31.56 31.47 1,006,234
Jun 24 32.27 31.42 32.16 31.57 1,830,521
Jun 23 32.20 31.78 31.82 32.17 851,631
Jun 20 31.84 31.38 31.59 31.81 915,528
Jun 19 31.54 31.09 31.30 31.32 875,124
Jun 18 31.41 31.11 31.29 31.30 963,708
Jun 17 31.54 31.06 31.52 31.29 855,282
Jun 16 31.98 31.42 31.45 31.58 1,120,864
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.