The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Cenovus Energy

  • CVE
  • NYSE
  • Oil and Gas
  • Latest 31.76
  • Currency US$
  • Change -0.12
  • Percent Change -0.376 %
  • Volume 625,661
  • Thu Jul 10, 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: 31.76 Last Trade: Jul 10, 2014
Date High Low Open Close Volume
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
Jun 13 31.55 30.94 30.96 31.51 1,215,924
Jun 12 31.03 29.96 29.97 30.86 1,843,585
Jun 11 29.87 29.61 29.78 29.84 686,478
Jun 10 30.03 29.61 29.80 29.99 1,241,919
Jun 9 29.92 29.65 29.73 29.86 509,579
Jun 6 29.70 29.54 29.57 29.66 881,519
Jun 5 29.79 29.52 29.76 29.65 659,247
Jun 4 29.86 29.52 29.77 29.75 729,692
Jun 3 29.83 29.43 29.43 29.79 1,455,474
Jun 2 29.74 29.31 29.63 29.49 1,191,408
May 30 29.88 29.04 29.20 29.79 1,172,387
May 29 29.37 28.94 29.23 29.26 612,450