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
  • TSX
  • Oil and Gas
  • Latest 34.08
  • Currency C$
  • Change 0.07
  • Percent Change 0.206 %
  • Volume 840,663
  • Wed Aug 27, 2014 04:00 PM EDT TSX 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: 34.08 Last Trade: Aug 27, 2014
Date High Low Open Close Volume
Aug 27 34.28 33.89 34.05 34.08 840,663
Aug 26 34.24 33.87 33.94 34.01 821,104
Aug 25 33.92 33.52 33.53 33.87 553,466
Aug 22 33.65 33.34 33.55 33.54 716,491
Aug 21 33.77 33.57 33.69 33.65 546,513
Aug 20 33.82 33.31 33.55 33.80 729,804
Aug 19 33.67 33.11 33.11 33.61 595,182
Aug 18 33.60 32.91 33.52 33.09 854,389
Aug 15 33.41 32.80 33.29 33.38 956,673
Aug 14 33.49 33.05 33.48 33.23 743,132
Aug 13 33.76 33.28 33.66 33.38 1,265,287
Aug 12 33.82 33.40 33.66 33.61 1,412,234
Aug 11 33.74 33.50 33.55 33.65 1,260,418
Aug 8 33.72 32.80 33.00 33.50 1,618,371
Aug 7 33.55 32.59 33.48 32.84 1,615,891
Aug 6 33.74 33.26 33.40 33.41 1,493,823
Aug 5 33.90 33.32 33.83 33.59 1,706,702
Aug 1 33.73 33.12 33.53 33.53 2,845,682
Jul 31 33.87 33.14 33.44 33.49 1,920,845
Jul 30 34.14 33.27 34.00 33.61 3,069,162
Jul 29 33.08 32.67 32.72 32.81 842,973
Jul 28 33.02 32.61 33.02 32.69 1,034,206
Jul 25 33.25 32.94 33.09 32.99 1,173,324
Jul 24 33.47 33.08 33.13 33.39 1,035,083
Jul 23 33.27 33.04 33.11 33.25 1,326,274
Jul 22 33.30 33.02 33.03 33.11 1,594,497
Jul 21 33.45 32.91 33.30 33.05 1,560,972
Jul 18 33.52 33.02 33.08 33.39 1,192,074
Jul 17 33.84 33.09 33.76 33.15 954,805
Jul 16 33.77 33.45 33.45 33.68 743,566
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.