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 31.17
  • Currency US$
  • Change -0.72
  • Percent Change -2.258 %
  • Volume 498,231
  • Tue Sep 2, 2014 03:40 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: 31.20 Last Trade: Sep 2, 2014
Date High Low Open Close Volume
Sep 2 31.80 31.13 31.76 31.20 565,309
Aug 29 31.89 31.39 31.49 31.89 956,230
Aug 28 31.48 31.21 31.32 31.39 710,262
Aug 27 31.47 31.09 31.25 31.38 710,875
Aug 26 31.26 30.93 30.99 31.05 423,569
Aug 25 30.90 30.54 30.56 30.84 459,055
Aug 22 30.74 30.43 30.74 30.64 532,413
Aug 21 30.87 30.65 30.84 30.73 732,423
Aug 20 30.83 30.44 30.73 30.79 576,491
Aug 19 30.77 30.40 30.40 30.70 445,610
Aug 18 30.84 30.23 30.82 30.40 552,692
Aug 15 30.75 30.08 30.68 30.65 915,890
Aug 14 30.71 30.29 30.64 30.46 489,738
Aug 13 30.93 30.46 30.85 30.55 990,849
Aug 12 30.93 30.55 30.71 30.75 1,543,545
Aug 11 30.84 30.57 30.67 30.82 617,969
Aug 8 30.72 29.93 30.09 30.53 731,070
Aug 7 30.71 29.81 30.71 30.06 1,271,678
Aug 6 30.87 30.35 30.48 30.59 1,167,258
Aug 5 30.98 30.40 30.97 30.64 1,587,480
Aug 4 31.08 30.52 30.65 31.07 1,151,631
Aug 1 30.94 30.34 30.70 30.68 1,698,647
Jul 31 31.09 30.43 30.68 30.70 1,981,596
Jul 30 31.34 30.49 31.23 30.83 1,453,913
Jul 29 30.50 30.21 30.21 30.21 845,778
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
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.