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 27.89
  • Currency C$
  • Change 0.56
  • Percent Change 2.049 %
  • Volume 2,062,192
  • Fri Oct 31, 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: 27.89 Last Trade: Oct 31, 2014
Date High Low Open Close Volume
Oct 31 27.93 27.30 27.35 27.89 2,062,192
Oct 30 27.80 27.21 27.71 27.33 1,634,869
Oct 29 28.34 27.69 27.97 27.86 2,487,856
Oct 28 27.95 26.99 27.24 27.95 2,622,850
Oct 27 27.51 26.76 27.32 27.14 1,984,991
Oct 24 28.23 27.39 27.98 27.50 3,525,992
Oct 23 28.24 26.76 26.91 27.97 5,145,550
Oct 22 26.93 26.11 26.84 26.27 3,923,793
Oct 21 26.79 26.33 26.52 26.74 3,576,474
Oct 20 26.63 26.06 26.20 26.37 1,995,655
Oct 17 26.75 26.22 26.61 26.38 2,901,821
Oct 16 26.57 25.79 25.96 26.39 5,286,310
Oct 15 26.55 25.89 26.50 26.19 4,992,188
Oct 14 27.11 26.44 27.07 26.75 2,641,905
Oct 10 27.75 27.06 27.57 27.28 2,341,098
Oct 9 28.36 27.66 28.31 27.75 5,180,977
Oct 8 28.82 27.97 28.82 28.47 3,552,076
Oct 7 29.33 28.76 28.93 28.82 2,594,480
Oct 6 29.47 28.90 29.40 29.06 1,852,769
Oct 3 29.71 29.21 29.58 29.35 2,193,885
Oct 2 29.69 28.76 29.19 29.52 2,613,695
Oct 1 30.13 29.14 30.00 29.31 3,898,623
Sep 30 30.45 29.77 30.29 30.13 2,873,508
Sep 29 30.48 29.97 30.35 30.31 1,478,316
Sep 26 30.70 29.83 30.00 30.55 1,816,946
Sep 25 30.90 29.95 30.85 29.95 2,835,971
Sep 24 31.56 30.90 31.42 30.92 3,615,853
Sep 23 31.55 30.86 30.90 31.38 1,311,471
Sep 22 31.50 30.98 31.45 31.02 1,179,549
Sep 19 31.88 31.25 31.62 31.41 4,593,728
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.