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 31.41
  • Currency C$
  • Change -0.38
  • Percent Change -1.195 %
  • Volume 4,593,728
  • Fri Sep 19, 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: 31.41 Last Trade: Sep 19, 2014
Date High Low Open Close Volume
Sep 19 31.88 31.25 31.62 31.41 4,593,728
Sep 18 32.85 31.69 32.85 31.79 2,688,891
Sep 17 33.58 32.77 33.58 32.89 1,901,611
Sep 16 33.94 33.25 33.45 33.46 1,687,469
Sep 15 33.56 32.88 33.23 33.52 961,766
Sep 12 33.40 32.99 33.31 33.24 1,520,579
Sep 11 33.40 32.92 33.23 33.38 1,178,598
Sep 10 33.54 33.12 33.52 33.50 2,069,528
Sep 9 33.74 33.34 33.56 33.49 2,171,258
Sep 8 33.97 33.44 33.96 33.60 1,147,526
Sep 5 34.28 33.75 34.03 34.04 1,183,977
Sep 4 34.32 33.89 34.18 34.09 1,189,292
Sep 3 34.29 34.01 34.18 34.20 688,501
Sep 2 34.70 34.03 34.63 34.08 692,356
Aug 29 34.68 34.02 34.20 34.68 1,054,643
Aug 28 34.19 33.88 34.08 34.05 733,219
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
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.