CVE - CENOVUS ENERGY INC.
15
0.050 0.333%
Share volume: 98,023
Last Updated: Wed 05 Feb 2025 03:30:02 PM CET
Crude Petroleum Extraction :
1.82%
PREVIOUS CLOSE
CHG
CHG%
$14.95
0.05
0.33%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $14.18 | $14.18 | $15.04 | $15.04 | $14.08 | $14.08 | $14.98 | $14.98 | 12,383,472 | $12,383,472.00 |
| 02/03/2025 | $14.05 | $14.05 | $14.33 | $14.33 | $13.76 | $13.76 | $14.11 | $14.11 | 14,571,592 | $14,571,592.00 |
| 01/31/2025 | $14.92 | $14.92 | $14.98 | $14.98 | $14.34 | $14.34 | $14.47 | $14.47 | 16,463,320 | $16,463,320.00 |
| 01/30/2025 | $15.08 | $15.08 | $15.10 | $15.10 | $14.52 | $14.52 | $14.90 | $14.90 | 14,599,673 | $14,599,673.00 |
| 01/29/2025 | $14.50 | $14.50 | $14.98 | $14.98 | $14.47 | $14.47 | $14.97 | $14.97 | 14,405,548 | $14,405,548.00 |
| 01/28/2025 | $14.84 | $14.84 | $14.86 | $14.86 | $14.36 | $14.36 | $14.59 | $14.59 | 14,195,233 | $14,195,233.00 |
| 01/27/2025 | $14.70 | $14.70 | $14.93 | $14.93 | $14.44 | $14.44 | $14.75 | $14.75 | 9,665,112 | $9,665,112.00 |
| 01/24/2025 | $15.10 | $15.10 | $15.10 | $15.10 | $14.71 | $14.71 | $14.81 | $14.81 | 11,033,035 | $11,033,035.00 |
| 01/23/2025 | $15.09 | $15.09 | $15.27 | $15.27 | $14.92 | $14.92 | $15.01 | $15.01 | 10,654,987 | $10,654,987.00 |
| 01/22/2025 | $15.00 | $15.00 | $15.26 | $15.26 | $14.84 | $14.84 | $14.97 | $14.97 | 7,829,905 | $7,829,905.00 |