Cenovus Energy Inc

CVE
🏛️ germany →
14.33
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
2021-12-30 10.67 10.82 10.67 10.82 0.0M
2021-12-29 10.59 10.73 10.59 10.73 0.0M
2021-12-28 11.08 11.08 10.91 11.02 0.0M
2021-12-27 10.40 10.92 10.40 10.92 0.0M
2021-12-23 10.66 10.72 10.66 10.72 0.0M
2021-12-22 10.38 10.67 10.37 10.67 0.0M
2021-12-21 9.78 10.46 9.78 10.46 0.0M
2021-12-20 9.59 9.80 9.59 9.80 0.0M
2021-12-17 10.20 10.25 10.20 10.25 0.0M
2021-12-13 10.92 10.92 10.73 10.73 0.0M
2021-12-08 11.40 11.50 11.10 11.10 0.0M
2021-12-07 10.88 11.50 10.88 11.50 0.0M
2021-12-06 10.60 11.07 10.60 11.07 0.0M
2021-12-03 10.68 10.68 10.68 10.68 0.0M
2021-12-02 10.20 10.51 10.20 10.51 0.0M
2021-12-01 11.00 11.00 11.00 11.00 0.0M
2021-11-30 10.98 10.98 10.60 10.60 0.0M
2021-11-29 10.97 11.32 10.84 11.12 0.0M
2021-11-26 11.52 11.52 10.30 10.65 0.0M
2021-11-25 11.71 11.74 11.71 11.74 0.0M
2021-11-24 11.50 11.79 11.46 11.59 0.0M
2021-11-23 11.34 11.34 11.34 11.34 0.0M
2021-11-22 10.66 10.74 10.66 10.74 0.0M
2021-11-19 11.15 11.41 10.85 10.85 0.0M
2021-11-18 10.97 11.15 10.97 11.15 0.0M
2021-11-17 10.92 10.96 10.74 10.86 0.0M
2021-11-16 11.05 11.05 11.03 11.03 0.0M
2021-11-15 11.11 11.11 10.68 10.92 0.0M
2021-11-12 11.18 11.18 11.17 11.17 0.0M
2021-11-11 11.06 11.26 11.06 11.21 0.0M
2021-11-10 11.35 11.35 10.99 10.99 0.0M
2021-11-09 11.36 11.44 11.15 11.44 0.0M
2021-11-08 10.76 11.50 10.76 11.42 0.0M
2021-11-05 10.51 10.54 10.50 10.54 0.0M
2021-11-04 10.53 10.88 10.53 10.61 0.0M
2021-11-03 10.68 10.68 10.27 10.42 0.0M
2021-11-02 10.36 10.36 10.36 10.36 0.0M
2021-11-01 10.49 10.55 10.46 10.55 0.0M
2021-10-29 10.29 10.46 10.15 10.46 0.0M
2021-10-28 10.11 10.11 9.84 10.00 0.0M
2021-10-27 10.25 10.25 10.00 10.09 0.0M
2021-10-26 10.33 10.33 10.21 10.24 0.0M
2021-10-25 10.15 10.40 10.15 10.40 0.0M
2021-10-21 9.99 9.99 9.99 9.99 0.0M
2021-10-20 10.08 10.23 9.90 10.17 0.0M
2021-10-18 9.94 10.04 9.89 9.89 0.0M
2021-10-15 10.02 10.32 9.91 10.32 0.0M
2021-10-14 9.79 10.06 9.79 10.06 0.0M
2021-10-13 10.00 10.00 9.68 9.68 0.0M
2021-10-12 9.92 9.93 9.71 9.81 0.0M
2021-10-11 9.85 10.23 9.65 10.00 0.0M
2021-10-08 9.72 9.82 9.72 9.75 0.0M
2021-10-07 8.92 9.37 8.92 9.37 0.0M
2021-10-06 9.42 9.42 9.08 9.11 0.0M
2021-10-05 9.08 9.20 9.01 9.20 0.0M
2021-10-04 8.75 9.16 8.67 9.16 0.0M
2021-10-01 8.60 8.78 8.60 8.78 0.0M
2021-09-30 8.82 8.82 8.82 8.82 0.0M
2021-09-29 8.52 8.80 8.52 8.80 0.0M
2021-09-28 8.56 8.56 8.46 8.50 0.0M
2021-09-27 8.54 8.63 8.54 8.60 0.0M
2021-09-24 8.09 8.29 8.07 8.29 0.0M
2021-09-23 7.75 8.10 7.75 8.10 0.0M
2021-09-22 7.82 7.82 7.82 7.82 0.0M
2021-09-21 7.21 7.21 7.21 7.21 0.0M
2021-09-20 7.26 7.26 7.00 7.00 0.0M
2021-09-16 7.77 7.79 7.68 7.68 0.0M
2021-09-15 7.28 7.76 7.28 7.76 0.0M
2021-09-13 7.15 7.37 7.15 7.37 0.0M
2021-09-10 7.12 7.12 7.12 7.12 0.0M
2021-09-09 7.11 7.18 7.05 7.05 0.0M
2021-09-06 7.31 7.31 7.31 7.31 0.0M
2021-09-02 7.23 7.23 7.23 7.23 0.0M
2021-08-31 7.10 7.10 7.10 7.10 0.0M
2021-08-27 7.17 7.17 7.17 7.17 0.0M
2021-08-24 6.89 6.89 6.89 6.89 0.0M
2021-08-23 6.40 6.54 6.37 6.46 0.0M
2021-08-19 6.33 6.33 6.33 6.33 0.0M
2021-08-18 6.68 6.68 6.68 6.68 0.0M
2021-08-17 6.71 6.76 6.71 6.76 0.0M
2021-08-10 6.90 6.92 6.90 6.92 0.0M
2021-08-09 6.87 6.87 6.87 6.87 0.0M
2021-08-06 6.88 6.88 6.88 6.88 0.0M
2021-08-05 6.78 6.90 6.78 6.90 0.0M
2021-08-03 6.92 6.92 6.79 6.79 0.0M
2021-08-02 6.95 7.04 6.95 7.04 0.0M
2021-07-28 6.76 6.76 6.76 6.76 0.0M
2021-07-26 6.77 6.96 6.77 6.96 0.0M
2021-07-22 6.92 6.92 6.92 6.92 0.0M
2021-07-21 6.90 6.90 6.90 6.90 0.0M
2021-07-20 6.59 6.59 6.50 6.50 0.0M
2021-07-19 6.79 6.79 6.37 6.50 0.0M
2021-07-16 7.13 7.13 7.13 7.13 0.0M
2021-07-15 7.22 7.22 7.22 7.22 0.0M
2021-07-13 7.61 7.61 7.61 7.61 0.0M
2021-07-12 7.61 7.61 7.61 7.61 0.0M
2021-07-09 7.60 7.72 7.60 7.70 0.0M
2021-07-07 7.65 7.65 7.64 7.64 0.0M
2021-07-06 8.00 8.00 8.00 8.00 0.0M
2021-07-05 8.30 8.30 8.26 8.26 0.0M
2021-07-02 8.47 8.47 8.47 8.47 0.0M
2021-07-01 8.24 8.31 8.24 8.31 0.0M
2021-06-30 8.07 8.07 8.07 8.07 0.0M
2021-06-28 8.25 8.25 7.90 7.90 0.0M
2021-06-25 8.29 8.29 8.29 8.29 0.0M
2021-06-24 8.09 8.09 8.09 8.09 0.0M
2021-06-17 8.36 8.40 8.35 8.35 0.0M
2021-06-15 8.46 8.46 8.46 8.46 0.0M
2021-06-14 8.00 8.17 8.00 8.17 0.0M
2021-06-11 8.20 8.20 8.17 8.17 0.0M
2021-06-09 8.00 8.19 8.00 8.11 0.0M
2021-06-08 7.75 7.99 7.68 7.99 0.0M
2021-06-07 7.82 7.82 7.67 7.67 0.0M
2021-06-04 7.65 7.65 7.65 7.65 0.0M
2021-06-03 7.47 7.47 7.47 7.47 0.0M
2021-06-02 7.30 7.55 7.30 7.55 0.0M
2021-06-01 6.89 7.39 6.89 7.39 0.0M
2021-05-31 6.60 6.60 6.60 6.60 0.0M
2021-05-28 6.54 6.54 6.54 6.54 0.0M
2021-05-26 6.35 6.35 6.35 6.35 0.0M
2021-05-25 6.51 6.51 6.51 6.51 0.0M
2021-05-24 6.44 6.44 6.44 6.44 0.0M
2021-05-21 6.46 6.46 6.46 6.46 0.0M
2021-05-20 6.39 6.39 6.39 6.39 0.0M
2021-05-19 6.57 6.57 6.53 6.53 0.0M
2021-05-18 6.78 6.78 6.75 6.75 0.0M
2021-05-17 6.69 6.79 6.64 6.64 0.0M
2021-05-14 6.43 6.43 6.43 6.43 0.0M
2021-05-13 6.43 6.43 6.43 6.43 0.0M
2021-05-12 6.48 6.48 6.48 6.48 0.0M
2021-05-11 6.26 6.26 6.26 6.26 0.0M
2021-05-10 6.45 6.45 6.45 6.45 0.0M
2021-05-07 6.74 6.74 6.47 6.47 0.0M
2021-05-06 6.52 6.52 6.44 6.44 0.0M
2021-05-05 6.50 6.50 6.50 6.50 0.0M
2021-04-30 6.52 6.52 6.52 6.52 0.0M
2021-04-29 6.53 6.58 6.53 6.58 0.0M
2021-04-28 6.50 6.50 6.50 6.50 0.0M
2021-04-27 6.21 6.21 6.19 6.19 0.0M
2021-04-26 6.14 6.26 6.14 6.26 0.0M
2021-04-22 6.16 6.16 6.16 6.16 0.0M
2021-04-21 6.03 6.03 5.80 6.03 0.0M
2021-04-20 6.34 6.34 6.25 6.25 0.0M
2021-04-16 6.70 6.70 6.70 6.70 0.0M
2021-04-15 6.70 6.70 6.70 6.70 0.0M
2021-04-14 6.31 6.65 6.31 6.65 0.0M
2021-04-12 6.46 6.46 6.34 6.34 0.0M
2021-04-07 6.38 6.56 6.38 6.43 0.0M
2021-04-06 6.38 6.55 6.38 6.55 0.0M
2021-04-01 6.42 6.46 6.38 6.38 0.0M
2021-03-30 6.50 6.50 6.50 6.50 0.0M
2021-03-29 6.60 6.60 6.45 6.45 0.0M
2021-03-26 6.50 6.70 6.50 6.50 0.0M
2021-03-25 6.45 6.45 6.25 6.35 0.0M
2021-03-24 6.35 6.45 6.35 6.45 0.0M
2021-03-23 6.55 6.55 6.20 6.20 0.0M
2021-03-22 6.75 6.80 6.70 6.75 0.0M
2021-03-19 6.70 6.75 6.55 6.70 0.0M
2021-03-18 7.00 7.00 6.90 6.90 0.0M
2021-03-17 6.90 6.90 6.75 6.90 0.0M
2021-03-16 7.10 7.10 6.90 6.90 0.0M
2021-03-15 7.00 7.15 7.00 7.15 0.0M
2021-03-12 7.10 7.10 7.00 7.00 0.0M
2021-03-11 6.90 7.15 6.90 7.05 0.0M
2021-03-09 6.85 6.85 6.80 6.80 0.0M
2021-03-08 6.95 6.95 6.90 6.90 0.0M
2021-03-05 6.60 6.85 6.60 6.80 0.0M
2021-03-04 6.45 6.45 6.45 6.45 0.0M
2021-03-03 6.15 6.40 6.15 6.30 0.0M
2021-03-02 6.15 6.15 6.15 6.15 0.0M
2021-03-01 6.25 6.25 6.20 6.20 0.0M
2021-02-26 6.10 6.20 5.95 6.20 0.0M
2021-02-25 6.15 6.15 6.15 6.15 0.0M
2021-02-24 5.90 6.25 5.90 6.25 0.0M
2021-02-23 6.00 6.05 5.95 5.95 0.0M
2021-02-22 5.70 6.05 5.65 6.00 0.0M
2021-02-19 5.60 5.60 5.60 5.60 0.0M
2021-02-17 5.75 5.75 5.65 5.65 0.0M
2021-02-16 5.80 5.80 5.60 5.60 0.0M
2021-02-15 5.60 5.60 5.55 5.55 0.0M
2021-02-12 5.40 5.55 5.40 5.55 0.0M
2021-02-11 5.55 5.65 5.40 5.40 0.0M
2021-02-10 5.15 5.45 5.15 5.45 0.0M
2021-02-09 5.35 5.35 5.35 5.35 0.0M
2021-02-08 5.35 5.35 5.35 5.35 0.0M
2021-02-05 5.30 5.35 5.15 5.20 0.0M
2021-02-04 5.40 5.40 5.30 5.30 0.0M
2021-02-03 5.15 5.40 5.15 5.40 0.0M
2021-02-02 5.20 5.30 5.15 5.15 0.0M
2021-02-01 4.90 5.05 4.90 5.05 0.0M
2021-01-29 4.90 4.90 4.84 4.84 0.0M
2021-01-28 4.80 4.84 4.70 4.84 0.0M
2021-01-27 4.78 4.78 4.62 4.62 0.0M
2021-01-26 4.86 4.90 4.86 4.90 0.0M
2021-01-25 4.84 4.84 4.76 4.76 0.0M
2021-01-22 5.00 5.00 4.84 4.84 0.0M
2021-01-20 5.05 5.15 5.05 5.15 0.0M
2021-01-19 4.96 5.15 4.96 5.15 0.0M
2021-01-18 5.05 5.05 4.90 5.00 0.0M
2021-01-15 5.35 5.35 5.15 5.20 0.0M
2021-01-14 5.10 5.30 5.10 5.30 0.0M
2021-01-13 5.20 5.20 5.05 5.10 0.0M
2021-01-12 5.30 5.30 5.20 5.20 0.0M
2021-01-11 5.40 5.40 5.40 5.40 0.0M
2021-01-08 5.55 5.55 5.45 5.45 0.0M
2021-01-07 5.45 5.60 5.45 5.60 0.0M
2021-01-06 5.45 5.50 5.45 5.50 0.0M
2021-01-05 5.00 5.40 5.00 5.40 0.0M
2021-01-04 4.94 5.00 4.94 5.00 0.0M