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
2022-12-30 19.10 19.61 19.10 19.41 3.4M
2022-12-29 18.68 19.45 18.66 19.30 2.7M
2022-12-28 19.57 19.60 18.68 18.79 3.5M
2022-12-27 19.43 19.81 19.19 19.69 2.9M
2022-12-23 18.70 19.34 18.58 19.30 3.9M
2022-12-22 19.06 19.16 18.21 18.45 3.5M
2022-12-21 18.75 19.09 18.55 19.06 3.8M
2022-12-20 17.78 18.40 17.78 18.37 6.8M
2022-12-19 17.91 18.02 17.54 17.82 5.6M
2022-12-16 17.78 17.93 17.41 17.70 5.1M
2022-12-15 18.33 18.37 17.79 18.21 3.2M
2022-12-14 18.40 18.67 18.05 18.48 4.4M
2022-12-13 18.34 18.58 18.15 18.40 4.0M
2022-12-12 17.79 18.21 17.61 17.83 5.2M
2022-12-09 18.01 18.10 17.66 17.72 7.5M
2022-12-08 18.84 18.94 17.99 18.02 5.7M
2022-12-07 18.39 18.70 18.06 18.29 7.7M
2022-12-06 19.05 19.58 18.36 18.43 8.1M
2022-12-05 20.30 20.37 19.12 19.16 6.1M
2022-12-02 19.59 20.17 19.47 19.94 5.0M
2022-12-01 20.20 20.37 19.61 19.65 4.1M
2022-11-30 20.80 20.92 19.86 19.89 6.1M
2022-11-29 19.97 20.63 19.83 20.37 10.0M
2022-11-28 19.33 19.97 19.19 19.56 8.0M
2022-11-25 20.33 20.41 20.08 20.11 1.8M
2022-11-23 20.16 20.41 20.07 20.26 3.1M
2022-11-22 20.14 20.64 19.99 20.52 5.9M
2022-11-21 19.60 19.85 18.56 19.74 9.9M
2022-11-18 19.95 20.39 19.69 20.25 5.5M
2022-11-17 20.53 20.66 20.03 20.64 4.0M
2022-11-16 21.31 21.39 21.05 21.05 4.3M
2022-11-15 21.39 21.79 21.11 21.50 5.8M
2022-11-14 21.47 21.69 21.18 21.19 6.3M
2022-11-11 21.46 22.02 21.38 21.61 5.8M
2022-11-10 20.74 21.01 20.42 20.87 7.6M
2022-11-09 21.00 21.01 19.87 20.00 8.1M
2022-11-08 21.30 21.81 21.12 21.33 9.8M
2022-11-07 21.30 21.83 20.98 21.18 8.4M
2022-11-04 21.90 22.18 20.70 21.15 9.1M
2022-11-03 19.84 21.31 19.70 20.97 11.2M
2022-11-02 20.19 21.39 19.50 20.29 15.4M
2022-11-01 20.68 20.80 20.42 20.51 7.1M
2022-10-31 19.69 20.64 19.66 20.20 10.2M
2022-10-28 20.21 20.29 19.55 19.98 6.9M
2022-10-27 20.26 20.53 19.91 20.15 7.3M
2022-10-26 19.64 20.15 19.57 19.98 7.0M
2022-10-25 19.11 19.67 19.02 19.51 8.0M
2022-10-24 18.72 19.35 18.54 19.09 7.8M
2022-10-21 18.35 18.95 18.15 18.89 7.8M
2022-10-20 18.05 18.63 18.00 18.30 8.8M
2022-10-19 17.09 17.79 16.87 17.74 8.1M
2022-10-18 17.13 17.30 16.34 17.08 10.1M
2022-10-17 17.00 17.49 16.94 16.95 4.6M
2022-10-14 17.53 17.95 16.54 16.58 10.6M
2022-10-13 16.75 18.05 16.66 17.77 6.8M
2022-10-12 16.97 17.45 16.32 17.16 8.5M
2022-10-11 17.24 17.81 17.10 17.12 8.7M
2022-10-10 18.51 18.64 17.50 17.67 7.6M
2022-10-07 18.70 19.31 18.39 18.60 12.6M
2022-10-06 17.71 18.67 17.70 18.62 9.7M
2022-10-05 17.27 18.18 16.77 18.01 8.5M
2022-10-04 16.84 17.34 16.67 17.32 11.9M
2022-10-03 16.21 16.59 16.14 16.41 6.9M
2022-09-30 15.42 15.77 15.16 15.37 7.9M
2022-09-29 15.46 15.64 14.91 15.59 6.7M
2022-09-28 15.09 15.72 14.80 15.61 11.0M
2022-09-27 15.01 15.27 14.58 14.85 13.0M
2022-09-26 15.40 15.48 14.44 14.60 11.0M
2022-09-23 16.25 16.30 15.36 15.45 12.2M
2022-09-22 18.00 18.13 17.07 17.08 5.9M
2022-09-21 18.71 18.83 17.63 17.64 8.9M
2022-09-20 18.63 18.73 18.00 18.35 4.9M
2022-09-19 17.88 18.77 17.86 18.75 5.1M
2022-09-16 18.45 18.67 17.93 18.54 8.5M
2022-09-15 18.91 19.28 18.68 18.81 6.9M
2022-09-14 18.74 19.67 18.69 19.42 6.5M
2022-09-13 18.33 18.77 18.30 18.47 6.6M
2022-09-12 18.77 18.97 18.58 18.78 4.1M
2022-09-09 18.24 18.59 18.24 18.43 4.4M
2022-09-08 17.62 17.83 17.36 17.73 5.6M
2022-09-07 17.80 17.99 17.33 17.61 11.1M
2022-09-06 19.16 19.27 18.20 18.23 5.9M
2022-09-02 18.94 19.31 18.66 18.93 4.7M
2022-09-01 18.38 18.45 17.96 18.29 8.7M
2022-08-31 18.39 19.10 18.18 18.76 5.9M
2022-08-30 19.50 19.57 18.79 18.82 6.5M
2022-08-29 19.29 19.97 19.16 19.87 5.8M
2022-08-26 19.70 19.76 19.14 19.30 6.0M
2022-08-25 19.67 19.99 19.54 19.70 5.7M
2022-08-24 19.11 19.51 19.10 19.48 6.1M
2022-08-23 18.71 19.18 18.65 19.11 10.8M
2022-08-22 17.94 18.40 17.60 18.32 6.8M
2022-08-19 18.47 18.49 18.16 18.19 6.5M
2022-08-18 18.28 18.72 18.26 18.66 8.6M
2022-08-17 17.58 18.13 17.54 17.93 6.8M
2022-08-16 18.22 18.38 17.60 17.72 9.1M
2022-08-15 17.79 18.30 17.54 18.06 8.4M
2022-08-12 18.35 18.69 18.09 18.68 6.2M
2022-08-11 17.74 18.68 17.68 18.56 10.3M
2022-08-10 17.13 17.47 16.72 17.33 7.5M
2022-08-09 17.34 17.55 16.85 17.04 10.6M
2022-08-08 16.45 17.28 16.45 17.10 14.9M
2022-08-05 15.90 16.62 15.80 16.43 13.6M
2022-08-04 17.30 17.33 16.04 16.10 14.8M
2022-08-03 18.78 18.91 17.42 17.43 8.5M
2022-08-02 18.52 18.79 18.22 18.53 8.1M
2022-08-01 18.67 18.79 18.23 18.57 9.0M
2022-07-29 19.59 19.63 18.95 19.08 13.5M
2022-07-28 18.99 19.17 18.02 19.17 18.7M
2022-07-27 17.65 18.56 17.58 18.44 14.4M
2022-07-26 17.90 18.07 17.37 17.51 8.7M
2022-07-25 17.19 17.89 17.01 17.69 8.7M
2022-07-22 17.45 17.62 16.84 16.89 6.7M
2022-07-21 17.16 17.34 16.68 17.33 8.5M
2022-07-20 17.39 17.80 17.21 17.75 6.2M
2022-07-19 16.81 17.62 16.80 17.58 9.0M
2022-07-18 16.82 17.31 16.74 16.82 12.1M
2022-07-15 16.23 16.44 15.96 16.30 7.2M
2022-07-14 15.79 15.94 15.20 15.85 15.5M
2022-07-13 16.48 16.82 16.30 16.45 10.4M
2022-07-12 16.84 17.10 16.49 16.70 9.4M
2022-07-11 17.78 17.92 17.19 17.48 9.7M
2022-07-08 18.44 18.49 17.74 18.02 7.6M
2022-07-07 17.82 18.27 17.76 18.11 12.1M
2022-07-06 17.38 17.92 16.37 17.18 12.7M
2022-07-05 18.34 18.34 16.92 17.64 12.4M
2022-07-01 19.14 19.33 18.18 18.95 8.6M
2022-06-30 18.77 19.12 18.22 19.01 9.3M
2022-06-29 20.58 20.77 19.27 19.37 6.8M
2022-06-28 20.42 20.54 19.83 20.32 9.9M
2022-06-27 19.15 19.74 18.87 19.59 7.5M
2022-06-24 18.25 19.20 18.06 18.83 12.2M
2022-06-23 19.49 19.59 17.72 17.80 18.6M
2022-06-22 18.57 19.68 18.41 19.41 12.5M
2022-06-21 19.82 20.29 19.69 20.09 11.2M
2022-06-17 19.64 20.07 18.21 19.03 18.5M
2022-06-16 20.66 20.88 20.00 20.07 14.1M
2022-06-15 22.05 22.16 21.10 21.48 9.4M
2022-06-14 22.89 23.10 21.87 22.18 9.4M
2022-06-13 22.62 23.01 21.94 22.52 13.0M
2022-06-10 23.85 23.99 23.17 23.53 7.2M
2022-06-09 24.31 24.55 24.07 24.15 5.7M
2022-06-08 24.84 24.91 24.32 24.53 7.9M
2022-06-07 23.75 24.86 23.70 24.71 10.5M
2022-06-06 24.31 24.41 23.75 23.88 8.4M
2022-06-03 23.85 24.14 23.77 23.99 7.1M
2022-06-02 23.62 24.11 23.50 23.86 8.7M
2022-06-01 23.40 23.99 23.15 23.85 8.8M
2022-05-31 23.59 23.91 23.02 23.17 15.1M
2022-05-27 22.05 22.71 21.96 22.67 6.2M
2022-05-26 22.12 22.20 21.90 22.05 7.2M
2022-05-25 21.76 22.02 21.67 21.91 7.0M
2022-05-24 21.67 21.83 21.24 21.67 7.7M
2022-05-23 21.58 22.14 21.49 21.89 8.3M
2022-05-20 21.33 21.73 20.89 21.36 8.3M
2022-05-19 20.30 21.29 20.28 21.12 9.8M
2022-05-18 21.22 21.25 20.56 20.74 9.5M
2022-05-17 20.96 21.12 20.74 21.06 7.3M
2022-05-16 20.21 20.80 20.21 20.63 10.1M
2022-05-13 19.50 20.29 19.50 20.13 12.5M
2022-05-12 19.11 19.26 18.41 19.11 16.4M
2022-05-11 19.30 20.00 19.17 19.34 12.2M
2022-05-10 18.99 19.32 18.27 18.96 17.4M
2022-05-09 19.75 19.86 18.50 18.71 20.9M
2022-05-06 20.36 20.47 19.78 20.40 10.8M
2022-05-05 20.28 20.45 19.53 20.16 12.7M
2022-05-04 19.69 20.20 19.48 20.17 13.2M
2022-05-03 18.38 19.40 18.38 19.34 11.7M
2022-05-02 18.20 18.48 17.85 18.44 10.0M
2022-04-29 19.40 19.65 18.34 18.48 14.7M
2022-04-28 18.24 19.58 18.11 19.41 16.1M
2022-04-27 17.10 18.21 16.51 18.16 20.1M
2022-04-26 16.59 16.95 16.31 16.47 10.8M
2022-04-25 16.27 16.63 15.84 16.45 14.4M
2022-04-22 17.25 17.51 17.01 17.26 14.0M
2022-04-21 18.38 18.44 17.29 17.42 10.0M
2022-04-20 18.10 18.39 17.88 18.25 7.3M
2022-04-19 17.94 18.34 17.74 17.95 6.7M
2022-04-18 17.66 18.32 17.66 18.12 9.0M
2022-04-14 17.46 17.72 17.22 17.47 6.0M
2022-04-13 17.37 17.61 17.20 17.50 10.4M
2022-04-12 16.92 17.41 16.87 17.07 11.8M
2022-04-11 17.25 17.26 16.46 16.47 11.6M
2022-04-08 16.82 17.66 16.79 17.56 12.6M
2022-04-07 16.60 16.82 16.24 16.79 13.4M
2022-04-06 17.27 17.43 16.22 16.45 11.0M
2022-04-05 17.42 17.78 17.07 17.08 13.5M
2022-04-04 17.20 17.37 16.95 17.31 7.8M
2022-04-01 16.67 17.23 16.61 16.94 6.5M
2022-03-31 16.50 16.91 16.45 16.68 11.5M
2022-03-30 16.92 17.21 16.64 16.68 8.9M
2022-03-29 15.91 16.77 15.75 16.72 11.7M
2022-03-28 16.26 16.41 15.98 16.35 11.4M
2022-03-25 16.02 16.83 15.92 16.81 18.3M
2022-03-24 16.22 16.28 15.94 16.07 12.4M
2022-03-23 16.35 16.36 16.06 16.17 19.5M
2022-03-22 16.01 16.09 15.80 15.98 13.6M
2022-03-21 15.67 16.08 15.53 16.04 11.4M
2022-03-18 15.41 15.45 15.26 15.33 9.3M
2022-03-17 15.39 15.60 15.19 15.46 14.1M
2022-03-16 15.25 15.25 14.61 14.90 9.5M
2022-03-15 14.34 15.01 14.18 14.95 13.6M
2022-03-14 15.76 15.80 14.82 15.04 18.1M
2022-03-11 15.87 16.38 15.87 16.13 15.9M
2022-03-10 16.00 16.19 15.79 15.96 14.2M
2022-03-09 16.13 16.28 15.53 15.85 19.2M
2022-03-08 16.70 16.75 15.88 16.57 23.6M
2022-03-07 16.34 16.84 15.94 16.36 21.3M
2022-03-04 15.37 16.06 15.22 16.06 17.8M
2022-03-03 15.74 15.91 15.28 15.39 15.9M
2022-03-02 15.91 15.91 15.54 15.86 15.9M
2022-03-01 15.96 16.05 15.38 15.44 22.6M
2022-02-28 15.34 15.78 15.26 15.70 17.7M
2022-02-25 15.19 15.32 14.98 15.29 15.5M
2022-02-24 15.31 15.46 14.68 15.07 18.6M
2022-02-23 15.42 15.68 15.02 15.14 8.1M
2022-02-22 15.86 15.90 15.15 15.26 19.6M
2022-02-18 15.66 15.70 15.28 15.37 10.7M
2022-02-17 15.50 16.01 15.45 15.87 11.1M
2022-02-16 15.75 16.08 15.43 15.56 10.5M
2022-02-15 15.36 15.58 15.22 15.54 10.7M
2022-02-14 15.82 16.17 15.56 15.68 17.8M
2022-02-11 15.45 15.96 15.42 15.86 13.0M
2022-02-10 14.94 15.78 14.91 15.32 13.0M
2022-02-09 14.45 15.14 14.36 15.06 10.5M
2022-02-08 14.59 14.77 14.06 14.40 27.7M
2022-02-07 15.40 15.61 15.12 15.45 11.0M
2022-02-04 15.63 16.02 15.43 15.46 11.8M
2022-02-03 15.13 15.60 14.99 15.37 12.1M
2022-02-02 15.21 15.35 14.94 15.25 8.8M
2022-02-01 14.50 15.16 14.43 15.14 9.8M
2022-01-31 14.46 14.66 14.28 14.55 7.3M
2022-01-28 14.56 14.73 14.15 14.44 8.9M
2022-01-27 14.76 14.97 14.26 14.49 11.7M
2022-01-26 14.92 15.02 14.30 14.49 17.9M
2022-01-25 13.82 14.67 13.56 14.56 11.9M
2022-01-24 13.47 13.96 13.01 13.92 15.8M
2022-01-21 14.52 14.55 13.89 14.05 18.2M
2022-01-20 14.68 15.29 14.63 14.72 7.4M
2022-01-19 15.07 15.15 14.66 14.87 10.7M
2022-01-18 15.11 15.35 14.53 14.87 17.4M
2022-01-14 14.38 14.96 14.32 14.85 12.9M
2022-01-13 14.44 14.57 14.16 14.39 9.0M
2022-01-12 14.39 14.58 14.30 14.48 13.3M
2022-01-11 13.85 14.32 13.73 14.20 11.4M
2022-01-10 13.65 13.79 13.36 13.59 7.4M
2022-01-07 13.63 13.72 13.44 13.71 7.7M
2022-01-06 13.40 13.78 13.26 13.56 14.0M
2022-01-05 12.93 13.43 12.93 12.98 12.7M
2022-01-04 12.59 12.98 12.59 12.81 9.5M
2022-01-03 12.32 12.74 12.27 12.63 8.3M