Cenovus Energy Inc

CVE
🏛️ usa →
16.99
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 12.16 12.34 12.15 12.28 4.5M
2021-12-30 12.26 12.28 12.08 12.18 5.8M
2021-12-29 12.20 12.35 12.05 12.17 6.8M
2021-12-28 12.55 12.65 12.35 12.39 4.8M
2021-12-27 12.00 12.51 11.83 12.48 6.8M
2021-12-23 12.07 12.12 11.95 12.01 5.3M
2021-12-22 11.73 12.10 11.57 12.02 8.5M
2021-12-21 11.45 11.76 11.37 11.75 7.7M
2021-12-20 10.83 11.18 10.72 11.15 9.4M
2021-12-17 11.54 11.76 11.27 11.28 8.3M
2021-12-16 11.89 12.38 11.77 11.79 9.3M
2021-12-15 11.63 11.83 11.19 11.76 10.9M
2021-12-14 11.72 11.95 11.70 11.77 10.1M
2021-12-13 12.14 12.29 11.90 11.91 7.9M
2021-12-10 12.44 12.48 12.08 12.34 6.2M
2021-12-09 12.55 12.55 12.22 12.28 9.1M
2021-12-08 12.91 13.05 12.46 12.72 9.3M
2021-12-07 12.64 13.00 12.63 12.83 8.1M
2021-12-06 12.03 12.48 11.89 12.29 12.6M
2021-12-03 12.33 12.41 11.72 11.85 9.0M
2021-12-02 11.71 12.14 11.47 12.08 9.2M
2021-12-01 12.37 12.52 11.76 11.79 12.9M
2021-11-30 12.00 12.25 11.70 11.86 14.5M
2021-11-29 12.74 12.79 12.21 12.44 10.5M
2021-11-26 11.92 12.40 11.75 12.39 11.4M
2021-11-24 12.61 13.18 12.59 13.06 6.9M
2021-11-23 12.31 12.89 12.25 12.83 10.9M
2021-11-22 12.07 12.31 11.86 12.04 6.6M
2021-11-19 12.36 12.43 11.98 12.12 12.1M
2021-11-18 12.42 12.81 12.42 12.78 9.2M
2021-11-17 12.25 12.56 12.18 12.44 9.7M
2021-11-16 12.60 12.64 12.32 12.37 5.3M
2021-11-15 12.59 12.75 12.26 12.55 6.9M
2021-11-12 12.61 12.77 12.56 12.74 6.5M
2021-11-11 12.69 12.99 12.69 12.78 7.5M
2021-11-10 13.10 13.16 12.56 12.69 10.0M
2021-11-09 13.14 13.32 12.90 13.16 9.5M
2021-11-08 12.66 13.48 12.60 13.05 18.5M
2021-11-05 12.45 12.74 12.12 12.56 23.1M
2021-11-04 12.34 12.57 12.16 12.26 16.3M
2021-11-03 12.12 12.39 11.92 12.15 13.8M
2021-11-02 12.10 12.18 11.86 12.00 10.1M
2021-11-01 12.14 12.31 12.00 12.24 8.6M
2021-10-29 11.85 12.01 11.67 11.98 9.4M
2021-10-28 11.53 11.85 11.45 11.81 9.8M
2021-10-27 11.71 11.78 11.49 11.51 6.3M
2021-10-26 12.02 12.03 11.78 11.88 6.8M
2021-10-25 11.90 12.06 11.85 11.96 11.3M
2021-10-22 11.69 11.78 11.44 11.73 8.4M
2021-10-21 11.54 11.76 11.40 11.63 10.0M
2021-10-20 11.42 11.89 11.42 11.64 7.6M
2021-10-19 11.52 11.72 11.37 11.58 5.6M
2021-10-18 11.80 11.87 11.39 11.51 10.4M
2021-10-15 11.90 12.04 11.64 11.66 9.1M
2021-10-14 11.53 11.81 11.43 11.74 9.0M
2021-10-13 11.29 11.33 11.08 11.26 10.0M
2021-10-12 11.40 11.52 11.15 11.45 11.9M
2021-10-11 11.74 11.83 11.43 11.47 10.8M
2021-10-08 11.09 11.41 11.07 11.28 10.0M
2021-10-07 10.63 11.03 10.41 10.90 9.9M
2021-10-06 10.55 10.71 10.32 10.57 12.4M
2021-10-05 10.60 10.93 10.46 10.78 13.1M
2021-10-04 10.26 10.63 10.26 10.43 12.5M
2021-10-01 10.09 10.25 9.99 10.06 10.6M
2021-09-30 10.05 10.27 9.89 10.06 12.0M
2021-09-29 9.90 10.17 9.76 10.07 6.9M
2021-09-28 10.06 10.29 9.82 9.91 11.7M
2021-09-27 9.84 10.09 9.78 9.92 12.3M
2021-09-24 9.51 9.70 9.37 9.57 8.9M
2021-09-23 9.25 9.69 9.17 9.59 13.1M
2021-09-22 8.70 9.22 8.66 9.12 12.3M
2021-09-21 8.54 8.59 8.31 8.45 7.3M
2021-09-20 8.30 8.43 8.18 8.42 8.3M
2021-09-17 8.80 8.90 8.62 8.67 6.8M
2021-09-16 9.03 9.06 8.81 8.87 6.1M
2021-09-15 8.76 9.10 8.72 9.09 9.0M
2021-09-14 8.91 8.95 8.50 8.53 5.2M
2021-09-13 8.54 8.84 8.51 8.82 8.2M
2021-09-10 8.54 8.59 8.37 8.37 5.7M
2021-09-09 8.30 8.48 8.24 8.37 5.9M
2021-09-08 8.66 8.75 8.37 8.39 6.1M
2021-09-07 8.66 8.79 8.55 8.60 5.7M
2021-09-03 8.79 8.92 8.71 8.76 5.3M
2021-09-02 8.45 8.89 8.41 8.85 9.0M
2021-09-01 8.34 8.45 8.29 8.32 8.5M
2021-08-31 8.21 8.35 8.13 8.28 12.8M
2021-08-30 8.42 8.43 8.23 8.25 9.5M
2021-08-27 8.26 8.43 8.23 8.37 7.1M
2021-08-26 8.27 8.31 8.11 8.15 5.6M
2021-08-25 8.30 8.36 8.20 8.34 6.1M
2021-08-24 8.04 8.31 7.97 8.30 11.0M
2021-08-23 7.67 7.95 7.63 7.94 9.6M
2021-08-20 7.29 7.46 7.26 7.43 9.0M
2021-08-19 7.45 7.47 7.20 7.40 12.2M
2021-08-18 7.85 7.90 7.64 7.64 8.5M
2021-08-17 7.80 7.98 7.67 7.78 8.9M
2021-08-16 8.10 8.10 7.82 7.89 10.7M
2021-08-13 8.41 8.45 8.20 8.22 5.1M
2021-08-12 8.38 8.45 8.21 8.43 7.6M
2021-08-11 8.22 8.39 8.15 8.38 9.6M
2021-08-10 7.98 8.24 7.96 8.23 5.2M
2021-08-09 7.95 7.97 7.76 7.93 8.3M
2021-08-06 8.14 8.19 8.04 8.11 7.4M
2021-08-05 8.00 8.16 7.93 8.05 8.8M
2021-08-04 8.28 8.28 7.81 7.81 10.4M
2021-08-03 8.10 8.52 8.05 8.42 8.9M
2021-08-02 8.33 8.63 8.14 8.15 5.2M
2021-07-30 8.30 8.37 8.11 8.34 8.8M
2021-07-29 8.25 8.65 8.24 8.34 10.2M
2021-07-28 8.02 8.16 7.89 8.11 11.8M
2021-07-27 8.17 8.17 7.88 8.01 10.0M
2021-07-26 7.97 8.32 7.97 8.22 7.4M
2021-07-23 8.11 8.11 7.94 8.06 4.0M
2021-07-22 8.15 8.15 7.90 8.06 6.1M
2021-07-21 8.00 8.22 7.92 8.09 9.5M
2021-07-20 7.71 7.91 7.52 7.79 9.1M
2021-07-19 7.76 7.82 7.53 7.74 16.2M
2021-07-16 8.61 8.62 8.07 8.09 8.9M
2021-07-15 8.50 8.69 8.41 8.49 9.9M
2021-07-14 9.09 9.26 8.60 8.63 9.8M
2021-07-13 8.88 9.09 8.75 9.05 9.3M
2021-07-12 8.97 9.05 8.85 8.93 6.3M
2021-07-09 9.11 9.25 8.97 9.12 7.3M
2021-07-08 8.87 9.13 8.78 8.97 8.7M
2021-07-07 9.36 9.49 9.04 9.12 8.9M
2021-07-06 9.68 9.73 9.22 9.40 10.5M
2021-07-02 9.78 9.82 9.54 9.72 7.3M
2021-07-01 9.90 9.98 9.74 9.90 10.9M
2021-06-30 9.49 9.66 9.49 9.58 7.7M
2021-06-29 9.50 9.56 9.38 9.44 9.7M
2021-06-28 9.70 9.70 9.34 9.39 13.8M
2021-06-25 9.88 9.90 9.72 9.74 5.9M
2021-06-24 9.80 9.85 9.66 9.81 7.2M
2021-06-23 9.99 10.09 9.77 9.79 10.0M
2021-06-22 9.99 9.99 9.74 9.88 12.2M
2021-06-21 9.79 10.07 9.63 10.02 9.4M
2021-06-18 9.48 9.94 9.37 9.67 11.4M
2021-06-17 10.07 10.08 9.51 9.68 12.4M
2021-06-16 10.41 10.42 10.05 10.11 9.9M
2021-06-15 10.11 10.55 10.11 10.41 14.1M
2021-06-14 10.05 10.20 9.98 10.03 8.7M
2021-06-11 10.11 10.18 9.94 10.00 9.3M
2021-06-10 10.10 10.11 9.76 10.08 15.3M
2021-06-09 9.92 10.06 9.77 9.91 10.9M
2021-06-08 9.51 9.92 9.47 9.84 16.0M
2021-06-07 9.44 9.59 9.26 9.47 10.0M
2021-06-04 9.30 9.50 9.21 9.42 9.8M
2021-06-03 9.14 9.21 9.03 9.18 8.1M
2021-06-02 8.99 9.30 8.88 9.18 13.4M
2021-06-01 8.55 8.94 8.48 8.87 16.0M
2021-05-28 8.04 8.16 7.94 8.13 7.1M
2021-05-27 7.92 8.08 7.89 8.01 6.6M
2021-05-26 7.73 7.93 7.71 7.86 7.5M
2021-05-25 7.95 8.00 7.73 7.74 7.3M
2021-05-24 7.94 8.04 7.76 8.03 6.1M
2021-05-21 7.97 7.99 7.77 7.81 7.6M
2021-05-20 7.89 7.90 7.69 7.84 6.8M
2021-05-19 8.06 8.06 7.81 7.89 10.4M
2021-05-18 8.29 8.47 8.08 8.21 10.7M
2021-05-17 8.02 8.29 7.97 8.29 10.8M
2021-05-14 7.80 8.07 7.80 8.04 11.8M
2021-05-13 7.80 7.95 7.55 7.70 11.5M
2021-05-12 7.76 8.14 7.76 7.90 12.8M
2021-05-11 7.50 7.78 7.34 7.72 13.6M
2021-05-10 8.05 8.07 7.64 7.66 15.3M
2021-05-07 7.98 8.04 7.85 7.90 10.9M
2021-05-06 7.87 7.98 7.67 7.97 8.3M
2021-05-05 7.58 7.91 7.58 7.81 13.4M
2021-05-04 8.06 8.06 7.57 7.66 13.7M
2021-05-03 7.86 8.07 7.77 8.07 6.6M
2021-04-30 7.84 7.95 7.74 7.77 5.7M
2021-04-29 8.05 8.15 7.84 7.94 7.0M
2021-04-28 7.55 7.92 7.51 7.89 9.3M
2021-04-27 7.61 7.65 7.38 7.51 15.9M
2021-04-26 7.50 7.62 7.48 7.57 4.3M
2021-04-23 7.54 7.55 7.40 7.50 3.7M
2021-04-22 7.54 7.55 7.30 7.44 6.2M
2021-04-21 7.17 7.55 7.16 7.55 5.0M
2021-04-20 7.81 7.86 7.31 7.31 9.9M
2021-04-19 8.04 8.07 7.83 7.85 7.1M
2021-04-16 8.15 8.15 7.92 7.97 5.8M
2021-04-15 8.07 8.15 7.97 8.09 6.8M
2021-04-14 7.62 8.14 7.62 8.01 6.7M
2021-04-13 7.55 7.64 7.54 7.55 3.8M
2021-04-12 7.69 7.72 7.54 7.59 3.6M
2021-04-09 7.74 7.83 7.59 7.60 4.9M
2021-04-08 7.69 7.78 7.55 7.78 5.1M
2021-04-07 7.71 7.73 7.54 7.71 5.1M
2021-04-06 7.64 7.93 7.63 7.71 9.1M
2021-04-05 7.85 7.85 7.50 7.59 6.9M
2021-04-01 7.56 7.88 7.47 7.87 8.8M
2021-03-31 7.61 7.63 7.47 7.52 7.8M
2021-03-30 7.52 7.65 7.50 7.58 7.6M
2021-03-29 7.75 7.78 7.53 7.59 6.4M
2021-03-26 7.78 7.83 7.63 7.80 9.3M
2021-03-25 7.49 7.68 7.33 7.66 8.4M
2021-03-24 7.61 7.84 7.59 7.66 11.7M
2021-03-23 7.57 7.64 7.38 7.45 10.0M
2021-03-22 8.06 8.08 7.81 7.82 6.9M
2021-03-19 7.93 8.11 7.73 8.00 9.9M
2021-03-18 8.22 8.26 7.78 7.87 8.9M
2021-03-17 8.15 8.38 8.08 8.36 7.4M
2021-03-16 8.40 8.45 8.15 8.21 9.7M
2021-03-15 8.47 8.54 8.30 8.47 6.7M
2021-03-12 8.41 8.48 8.28 8.48 6.7M
2021-03-11 8.42 8.57 8.39 8.44 8.9M
2021-03-10 8.05 8.35 7.97 8.31 8.9M
2021-03-09 8.13 8.24 7.94 7.99 10.9M
2021-03-08 8.35 8.42 8.03 8.13 15.7M
2021-03-05 8.10 8.34 7.97 8.21 14.8M
2021-03-04 7.55 7.92 7.36 7.86 21.2M
2021-03-03 7.52 7.78 7.48 7.49 9.1M
2021-03-02 7.46 7.58 7.39 7.46 6.7M
2021-03-01 7.57 7.62 7.35 7.43 10.6M
2021-02-26 7.27 7.52 7.10 7.41 11.6M
2021-02-25 7.67 7.72 7.37 7.45 12.7M
2021-02-24 7.32 7.69 7.26 7.61 12.5M
2021-02-23 7.18 7.35 6.93 7.32 11.1M
2021-02-22 6.93 7.38 6.91 7.19 13.3M
2021-02-19 6.84 6.95 6.80 6.90 5.1M
2021-02-18 6.90 6.97 6.78 6.78 5.9M
2021-02-17 6.93 7.01 6.69 6.94 8.1M
2021-02-16 6.94 7.02 6.79 6.94 16.9M
2021-02-12 6.49 6.75 6.47 6.75 7.2M
2021-02-11 6.70 6.89 6.53 6.56 8.0M
2021-02-10 6.28 6.69 6.23 6.68 12.6M
2021-02-09 6.35 6.38 6.07 6.21 13.9M
2021-02-08 6.46 6.51 6.34 6.46 14.3M
2021-02-05 6.43 6.43 6.24 6.35 11.3M
2021-02-04 6.55 6.55 6.21 6.31 11.9M
2021-02-03 6.25 6.52 6.21 6.45 10.8M
2021-02-02 6.44 6.46 6.17 6.19 8.8M
2021-02-01 6.03 6.28 5.94 6.22 11.7M
2021-01-29 5.86 6.04 5.81 5.91 17.3M
2021-01-28 5.83 5.98 5.71 5.90 10.6M
2021-01-27 5.65 5.91 5.56 5.75 9.1M
2021-01-26 6.01 6.08 5.67 5.76 9.3M
2021-01-25 5.81 5.95 5.70 5.93 8.3M
2021-01-22 5.95 6.05 5.81 5.88 9.6M
2021-01-21 6.22 6.22 5.94 6.13 10.3M
2021-01-20 6.24 6.35 6.17 6.20 6.3M
2021-01-19 6.15 6.23 6.06 6.19 11.6M
2021-01-15 6.49 6.49 6.12 6.13 14.2M
2021-01-14 6.25 6.61 6.18 6.52 10.3M
2021-01-13 6.37 6.38 6.14 6.16 11.4M
2021-01-12 6.52 6.54 6.35 6.36 11.1M
2021-01-11 6.33 6.45 6.25 6.44 12.0M
2021-01-08 6.90 6.93 6.49 6.53 11.1M
2021-01-07 6.79 6.90 6.71 6.81 14.4M
2021-01-06 6.71 6.82 6.54 6.70 15.9M
2021-01-05 6.30 6.68 6.27 6.64 23.1M
2021-01-04 6.14 6.32 6.11 6.18 13.5M