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
2025-09-30 17.09 17.15 16.83 16.99 35.5M
2025-09-29 17.65 17.71 17.22 17.27 33.9M
2025-09-26 17.74 18.18 17.62 17.77 35.4M
2025-09-25 17.68 18.07 17.48 17.70 44.9M
2025-09-24 17.52 17.99 17.48 17.81 36.8M
2025-09-23 17.25 17.71 17.24 17.35 20.3M
2025-09-22 16.90 17.21 16.76 17.09 23.6M
2025-09-19 17.52 17.58 16.80 16.99 25.1M
2025-09-18 17.46 17.67 17.29 17.47 11.6M
2025-09-17 17.47 17.66 17.26 17.44 15.5M
2025-09-16 17.25 17.80 17.18 17.57 30.1M
2025-09-15 16.66 17.29 16.66 17.16 15.9M
2025-09-12 17.01 17.10 16.82 16.87 28.7M
2025-09-11 16.81 17.15 16.81 16.90 11.2M
2025-09-10 16.30 17.08 16.28 17.05 28.2M
2025-09-09 16.20 16.70 16.20 16.29 14.7M
2025-09-08 16.07 16.19 15.80 16.01 9.5M
2025-09-05 16.32 16.38 15.89 15.95 13.1M
2025-09-04 16.41 16.60 16.29 16.48 15.9M
2025-09-03 16.81 16.94 16.41 16.49 10.1M
2025-09-02 16.59 16.99 16.51 16.97 13.0M
2025-08-29 17.02 17.02 16.54 16.61 13.4M
2025-08-28 16.98 17.03 16.74 16.95 13.2M
2025-08-27 16.67 17.06 16.59 16.93 17.0M
2025-08-26 16.51 16.83 16.50 16.72 28.1M
2025-08-25 16.43 16.77 16.41 16.70 23.2M
2025-08-22 15.83 16.44 15.44 16.39 24.9M
2025-08-21 14.97 15.26 14.85 15.21 10.1M
2025-08-20 14.90 15.14 14.86 14.98 10.0M
2025-08-19 14.91 15.02 14.77 14.86 9.6M
2025-08-18 15.00 15.10 14.82 14.95 8.1M
2025-08-15 15.07 15.24 14.97 15.04 7.4M
2025-08-14 14.98 15.16 14.83 15.13 10.4M
2025-08-13 14.83 15.17 14.76 15.05 13.2M
2025-08-12 14.50 15.24 14.49 14.83 18.3M
2025-08-11 14.88 14.95 14.50 14.50 8.7M
2025-08-08 14.80 15.05 14.68 14.87 10.2M
2025-08-07 15.00 15.16 14.67 14.71 10.3M
2025-08-06 15.23 15.54 14.76 14.85 15.8M
2025-08-05 14.92 15.12 14.75 15.12 11.6M
2025-08-04 14.71 14.97 14.48 14.91 10.8M
2025-08-01 15.13 15.25 14.71 14.83 15.9M
2025-07-31 14.85 15.64 14.85 15.23 20.9M
2025-07-30 15.04 15.16 14.89 15.07 20.9M
2025-07-29 15.00 15.23 14.98 15.17 15.6M
2025-07-28 14.57 15.05 14.55 15.02 12.8M
2025-07-25 14.36 14.55 14.31 14.46 10.2M
2025-07-24 14.44 14.49 13.99 14.38 18.5M
2025-07-23 14.41 14.68 14.28 14.63 11.8M
2025-07-22 14.08 14.32 13.99 14.31 10.0M
2025-07-21 14.12 14.19 13.99 14.05 9.3M
2025-07-18 14.25 14.38 14.03 14.07 10.7M
2025-07-17 13.95 14.13 13.90 14.04 11.1M
2025-07-16 14.18 14.25 13.92 13.96 9.2M
2025-07-15 14.40 14.50 14.16 14.22 9.9M
2025-07-14 14.72 14.72 14.32 14.41 9.5M
2025-07-11 14.40 14.72 14.33 14.66 8.4M
2025-07-10 14.48 14.49 14.16 14.37 9.6M
2025-07-09 14.53 14.67 14.44 14.48 9.4M
2025-07-08 14.07 14.79 13.99 14.61 15.7M
2025-07-07 14.09 14.28 13.86 14.04 10.7M
2025-07-03 14.17 14.27 14.06 14.16 6.3M
2025-07-02 14.03 14.28 13.80 14.25 11.8M
2025-07-01 13.62 13.99 13.47 13.87 6.5M
2025-06-30 13.53 13.71 13.50 13.60 10.7M
2025-06-27 13.85 13.87 13.52 13.65 12.7M
2025-06-26 13.69 13.91 13.61 13.81 12.9M
2025-06-25 13.70 13.75 13.56 13.64 16.1M
2025-06-24 13.70 13.87 13.65 13.71 13.8M
2025-06-23 14.72 14.78 13.90 13.92 19.7M
2025-06-20 14.80 14.80 14.58 14.63 11.2M
2025-06-18 14.74 14.96 14.55 14.64 13.1M
2025-06-17 14.81 14.94 14.64 14.78 17.7M
2025-06-16 14.59 14.82 14.47 14.65 14.4M
2025-06-13 15.00 15.07 14.53 14.83 25.0M
2025-06-12 14.22 14.46 14.09 14.42 15.6M
2025-06-11 14.13 14.41 13.88 14.32 17.9M
2025-06-10 13.87 14.20 13.80 14.04 14.0M
2025-06-09 13.63 13.79 13.51 13.73 10.6M
2025-06-06 13.35 13.59 13.29 13.53 8.5M
2025-06-05 13.18 13.38 13.03 13.21 12.1M
2025-06-04 13.57 13.62 12.88 12.98 17.5M
2025-06-03 13.38 13.80 13.25 13.57 14.3M
2025-06-02 13.48 13.59 13.21 13.38 10.9M
2025-05-30 13.50 13.53 13.13 13.18 10.7M
2025-05-29 13.55 13.58 13.37 13.55 9.2M
2025-05-28 13.63 13.66 13.37 13.41 11.7M
2025-05-27 13.71 13.83 13.44 13.58 11.2M
2025-05-23 13.15 13.66 13.14 13.63 12.8M
2025-05-22 13.10 13.43 12.88 13.32 19.7M
2025-05-21 13.28 13.58 13.23 13.26 19.4M
2025-05-20 13.69 13.70 13.21 13.28 10.5M
2025-05-19 13.56 13.60 13.35 13.54 5.4M
2025-05-16 13.68 13.88 13.54 13.71 12.8M
2025-05-15 13.47 13.65 13.32 13.64 10.8M
2025-05-14 13.69 13.97 13.67 13.81 10.4M
2025-05-13 13.80 14.03 13.55 13.93 11.2M
2025-05-12 13.86 14.10 13.62 13.71 18.5M
2025-05-09 13.00 13.30 12.88 13.24 15.5M
2025-05-08 12.00 12.92 11.96 12.76 17.9M
2025-05-07 11.90 11.99 11.60 11.76 17.0M
2025-05-06 11.80 12.12 11.67 11.84 14.9M
2025-05-05 11.83 11.88 11.65 11.66 10.1M
2025-05-02 12.17 12.19 11.82 12.04 14.6M
2025-05-01 11.72 12.22 11.72 11.97 14.4M
2025-04-30 11.90 12.08 11.64 11.77 12.6M
2025-04-29 12.02 12.24 11.97 12.12 12.6M
2025-04-28 12.05 12.27 12.05 12.17 7.6M
2025-04-25 11.90 12.19 11.90 12.08 7.3M
2025-04-24 12.17 12.20 12.04 12.11 6.7M
2025-04-23 12.30 12.51 11.90 11.97 9.9M
2025-04-22 12.04 12.29 11.99 12.16 7.4M
2025-04-21 12.00 12.00 11.70 11.89 6.8M
2025-04-17 11.77 12.23 11.76 12.10 9.6M
2025-04-16 11.41 11.83 11.36 11.66 10.7M
2025-04-15 11.55 11.76 11.28 11.33 8.6M
2025-04-14 11.77 11.77 11.33 11.56 10.7M
2025-04-11 11.15 11.51 10.92 11.40 7.9M
2025-04-10 11.63 11.63 10.74 11.10 10.2M
2025-04-09 10.26 12.19 10.23 12.01 22.9M
2025-04-08 11.67 11.67 10.45 10.58 17.4M
2025-04-07 10.80 11.63 10.51 11.19 14.6M
2025-04-04 12.19 12.24 11.11 11.25 16.8M
2025-04-03 13.24 13.51 12.88 12.89 14.2M
2025-04-02 13.81 14.06 13.71 14.04 8.0M
2025-04-01 13.91 14.02 13.75 14.00 5.8M
2025-03-31 13.60 14.08 13.58 13.91 7.4M
2025-03-28 14.02 14.09 13.76 13.78 8.0M
2025-03-27 14.14 14.28 13.96 14.09 7.5M
2025-03-26 14.50 14.56 14.20 14.24 7.8M
2025-03-25 14.40 14.57 14.26 14.36 7.2M
2025-03-24 14.22 14.47 14.20 14.30 8.9M
2025-03-21 13.93 14.17 13.93 14.13 11.2M
2025-03-20 13.76 14.17 13.65 14.03 10.2M
2025-03-19 13.61 13.99 13.59 13.89 8.2M
2025-03-18 13.74 13.74 13.50 13.61 5.1M
2025-03-17 13.50 13.76 13.50 13.61 8.8M
2025-03-14 13.06 13.50 12.96 13.49 9.1M
2025-03-13 13.23 13.37 12.90 13.07 19.1M
2025-03-12 12.96 13.30 12.96 13.22 9.3M
2025-03-11 12.56 13.01 12.45 12.95 15.6M
2025-03-10 12.70 12.74 12.29 12.48 14.7M
2025-03-07 12.79 13.19 12.68 12.74 14.8M
2025-03-06 12.28 12.82 12.15 12.68 14.2M
2025-03-05 12.23 12.43 12.11 12.36 18.2M
2025-03-04 12.50 12.51 12.08 12.24 19.6M
2025-03-03 13.93 13.99 12.58 12.71 16.2M
2025-02-28 13.67 13.86 13.49 13.84 11.9M
2025-02-27 13.96 14.06 13.73 13.75 13.8M
2025-02-26 14.13 14.14 13.87 13.92 12.1M
2025-02-25 14.40 14.44 13.86 14.06 10.2M
2025-02-24 14.63 14.75 14.39 14.40 12.9M
2025-02-21 15.11 15.12 14.53 14.59 13.4M
2025-02-20 15.03 15.39 14.81 15.29 12.5M
2025-02-19 15.50 15.70 15.44 15.63 11.5M
2025-02-18 15.34 15.55 15.26 15.46 11.0M
2025-02-14 15.51 15.58 15.24 15.31 7.3M
2025-02-13 15.15 15.43 15.15 15.37 5.6M
2025-02-12 15.33 15.67 15.03 15.20 9.0M
2025-02-11 15.26 15.62 15.24 15.50 7.6M
2025-02-10 15.00 15.33 14.95 15.20 12.0M
2025-02-07 14.84 14.98 14.66 14.80 7.5M
2025-02-06 15.18 15.26 14.52 14.73 11.2M
2025-02-05 14.95 15.19 14.88 15.06 11.1M
2025-02-04 14.18 15.04 14.08 14.98 12.8M
2025-02-03 14.05 14.33 13.76 14.11 14.6M
2025-01-31 14.92 14.98 14.34 14.47 16.5M
2025-01-30 15.08 15.10 14.52 14.90 14.6M
2025-01-29 14.50 14.98 14.47 14.97 14.4M
2025-01-28 14.84 14.86 14.36 14.59 14.2M
2025-01-27 14.70 14.93 14.44 14.75 9.7M
2025-01-24 15.10 15.10 14.71 14.81 11.0M
2025-01-23 15.09 15.27 14.92 15.01 10.7M
2025-01-22 15.00 15.26 14.84 14.97 7.8M
2025-01-21 15.03 15.14 14.70 14.99 11.2M
2025-01-17 14.77 15.12 14.71 15.06 9.0M
2025-01-16 15.00 15.00 14.59 14.84 10.8M
2025-01-15 15.00 15.19 15.00 15.12 11.1M
2025-01-14 15.18 15.26 14.79 14.91 13.5M
2025-01-13 15.45 15.70 15.23 15.28 12.6M
2025-01-10 15.72 15.95 15.40 15.40 11.8M
2025-01-08 15.46 15.52 15.14 15.34 10.2M
2025-01-07 15.59 15.68 15.32 15.59 8.4M
2025-01-06 15.55 15.89 15.42 15.45 8.5M
2025-01-03 15.42 15.44 15.16 15.34 7.9M
2025-01-02 15.31 15.48 15.17 15.31 5.7M