Cenovus Energy Inc

CVE
🏛️ germany →
15.21
Last Update: 2025-09-26
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
2024-12-30 14.23 14.24 14.01 14.02 0.0M
2024-12-27 14.00 14.21 13.99 13.99 0.0M
2024-12-23 13.75 13.97 13.75 13.76 0.0M
2024-12-20 13.69 13.69 13.69 13.69 0.0M
2024-12-19 13.90 13.98 13.86 13.86 0.0M
2024-12-18 14.19 14.19 13.95 13.97 0.0M
2024-12-17 14.01 14.10 14.00 14.00 0.0M
2024-12-16 14.57 14.57 14.26 14.28 0.0M
2024-12-13 14.29 14.50 14.27 14.47 0.0M
2024-12-12 14.48 14.48 14.48 14.48 0.0M
2024-12-11 14.40 14.57 14.40 14.57 0.0M
2024-12-10 14.37 14.60 14.37 14.50 0.0M
2024-12-09 14.45 14.60 14.44 14.45 0.0M
2024-12-06 14.76 14.82 14.21 14.22 0.0M
2024-12-05 14.80 14.80 14.73 14.73 0.0M
2024-12-04 15.25 15.40 14.90 14.90 0.0M
2024-12-03 15.17 15.22 15.13 15.13 0.0M
2024-12-02 15.28 15.28 14.89 14.99 0.0M
2024-11-29 14.80 14.91 14.73 14.90 0.0M
2024-11-27 14.98 14.98 14.54 14.60 0.0M
2024-11-26 14.95 14.95 14.95 14.95 0.0M
2024-11-25 15.52 15.52 14.98 15.15 0.0M
2024-11-22 15.77 15.77 15.60 15.60 0.0M
2024-11-21 15.40 15.66 15.39 15.58 0.0M
2024-11-18 14.72 14.72 14.72 14.72 0.0M
2024-11-15 15.01 15.01 15.01 15.01 0.0M
2024-11-13 14.54 14.81 14.54 14.81 0.0M
2024-11-12 14.95 14.95 14.70 14.70 0.0M
2024-11-11 15.34 15.44 15.15 15.15 0.0M
2024-11-08 15.12 15.12 14.94 14.94 0.0M
2024-11-07 15.22 15.22 15.22 15.22 0.0M
2024-11-06 14.94 15.27 14.94 15.04 0.0M
2024-11-05 14.74 14.76 14.69 14.76 0.0M
2024-11-04 14.42 15.04 14.42 15.04 0.0M
2024-11-01 15.01 15.01 14.47 14.47 0.0M
2024-10-31 14.79 14.79 14.47 14.69 0.0M
2024-10-30 15.22 15.30 15.20 15.27 0.0M
2024-10-29 15.58 15.58 15.11 15.11 0.0M
2024-10-28 15.10 15.38 15.03 15.31 0.0M
2024-10-25 15.39 15.43 15.14 15.43 0.0M
2024-10-23 15.80 15.80 15.35 15.35 0.0M
2024-10-22 15.53 15.81 15.53 15.81 0.0M
2024-10-21 15.75 15.75 15.75 15.75 0.0M
2024-10-18 15.74 15.74 15.74 15.74 0.0M
2024-10-17 15.35 15.92 15.35 15.72 0.0M
2024-10-16 15.41 15.44 15.41 15.44 0.0M
2024-10-15 15.50 15.60 15.25 15.45 0.0M
2024-10-14 16.14 16.14 16.06 16.06 0.0M
2024-10-10 16.42 16.42 16.42 16.42 0.0M
2024-10-09 15.99 15.99 15.99 15.99 0.0M
2024-10-08 16.36 16.36 16.35 16.35 0.0M
2024-10-07 16.89 17.03 16.87 16.87 0.0M
2024-10-04 16.50 16.50 16.50 16.50 0.0M
2024-10-03 15.70 16.01 15.70 16.01 0.0M
2024-10-02 15.75 15.82 15.75 15.75 0.0M
2024-10-01 15.07 15.67 15.05 15.67 0.0M
2024-09-30 15.15 15.15 15.15 15.15 0.0M
2024-09-27 14.81 14.81 14.56 14.56 0.0M
2024-09-26 15.12 15.30 14.56 14.58 0.0M
2024-09-25 15.60 15.60 15.60 15.60 0.0M
2024-09-24 15.78 15.78 15.78 15.78 0.0M
2024-09-23 15.54 15.57 15.54 15.57 0.0M
2024-09-20 15.23 15.59 15.23 15.59 0.0M
2024-09-19 15.18 15.18 15.18 15.18 0.0M
2024-09-18 15.09 15.09 15.09 15.09 0.0M
2024-09-17 14.96 14.97 14.95 14.95 0.0M
2024-09-16 14.69 14.73 14.56 14.60 0.0M
2024-09-13 14.79 14.79 14.54 14.54 0.0M
2024-09-11 14.70 14.78 14.42 14.58 0.0M
2024-09-10 15.30 15.30 14.52 14.52 0.0M
2024-09-09 15.49 15.55 15.25 15.25 0.0M
2024-09-06 15.68 15.68 15.28 15.28 0.0M
2024-09-05 15.98 15.98 15.98 15.98 0.0M
2024-09-04 16.33 16.33 15.75 16.16 0.0M
2024-09-03 16.49 16.49 16.17 16.17 0.0M
2024-09-02 16.95 16.95 16.89 16.94 0.0M
2024-08-30 16.97 16.97 16.97 16.97 0.0M
2024-08-29 16.67 16.67 16.67 16.67 0.0M
2024-08-28 16.94 16.94 16.55 16.55 0.0M
2024-08-27 17.43 17.43 17.05 17.05 0.0M
2024-08-26 17.29 17.50 17.03 17.50 0.0M
2024-08-22 17.04 17.10 17.04 17.10 0.0M
2024-08-21 17.18 17.18 17.18 17.18 0.0M
2024-08-20 17.65 17.65 17.01 17.01 0.0M
2024-08-15 17.70 17.70 17.50 17.50 0.0M
2024-08-13 17.53 17.53 17.37 17.37 0.0M
2024-08-12 17.11 17.34 17.06 17.34 0.0M
2024-08-09 16.94 16.94 16.94 16.94 0.0M
2024-08-08 16.74 16.74 16.74 16.74 0.0M
2024-08-07 16.68 16.68 16.63 16.63 0.0M
2024-08-06 16.61 16.61 16.23 16.58 0.0M
2024-08-05 16.36 16.36 15.95 16.12 0.0M
2024-08-02 17.21 17.21 16.72 16.72 0.0M
2024-08-01 19.05 19.05 17.50 17.50 0.0M
2024-07-29 17.96 17.96 17.96 17.96 0.0M
2024-07-26 18.06 18.06 17.97 18.05 0.0M
2024-07-25 17.90 17.97 17.90 17.97 0.0M
2024-07-24 18.15 18.15 18.15 18.15 0.0M
2024-07-23 18.02 18.02 18.02 18.02 0.0M
2024-07-16 18.64 18.78 18.64 18.78 0.0M
2024-07-15 18.43 18.58 18.43 18.58 0.0M
2024-07-11 18.21 18.21 18.21 18.21 0.0M
2024-07-10 17.62 17.62 17.62 17.62 0.0M
2024-07-08 18.24 18.24 17.28 17.72 0.0M
2024-07-04 18.60 18.63 18.60 18.63 0.0M
2024-07-01 18.27 18.56 18.27 18.56 0.0M
2024-06-28 18.55 18.55 18.50 18.50 0.0M
2024-06-27 18.29 18.29 18.29 18.29 0.0M
2024-06-26 18.10 18.10 18.10 18.10 0.0M
2024-06-25 17.85 18.08 17.85 18.08 0.0M
2024-06-24 17.62 17.70 17.62 17.70 0.0M
2024-06-21 17.70 17.70 17.37 17.70 0.0M
2024-06-20 17.27 17.65 17.25 17.45 0.0M
2024-06-19 17.15 17.56 17.15 17.22 0.0M
2024-06-18 16.73 16.73 16.73 16.73 0.0M
2024-06-17 17.16 17.25 16.86 17.00 0.0M
2024-06-14 17.01 17.24 16.82 16.82 0.0M
2024-06-13 17.31 17.31 16.79 17.12 0.0M
2024-06-12 18.24 18.26 17.70 17.70 0.0M
2024-06-11 17.81 17.81 17.81 17.81 0.0M
2024-06-10 17.80 17.80 17.80 17.80 0.0M
2024-06-07 17.66 17.66 17.40 17.40 0.0M
2024-06-06 17.41 17.70 17.32 17.40 0.0M
2024-06-05 17.56 17.87 17.50 17.57 0.0M
2024-06-04 18.01 18.01 17.53 17.56 0.0M
2024-06-03 19.50 19.50 18.10 18.15 0.0M
2024-05-31 19.26 19.26 19.26 19.26 0.0M
2024-05-30 19.34 19.40 19.34 19.40 0.0M
2024-05-29 19.44 19.44 18.98 18.98 0.0M
2024-05-28 18.90 19.10 18.90 19.10 0.0M
2024-05-27 18.88 18.88 18.85 18.85 0.0M
2024-05-23 18.25 18.66 18.25 18.49 0.0M
2024-05-22 18.78 18.78 18.60 18.60 0.0M
2024-05-21 18.55 18.55 18.55 18.55 0.0M
2024-05-20 18.58 18.58 18.58 18.58 0.0M
2024-05-17 18.34 18.67 18.34 18.67 0.0M
2024-05-16 18.36 18.85 18.27 18.27 0.0M
2024-05-15 18.56 18.93 18.35 18.39 0.0M
2024-05-14 18.83 18.83 18.56 18.56 0.0M
2024-05-13 19.23 19.23 19.23 19.23 0.0M
2024-05-10 19.53 19.56 19.53 19.56 0.0M
2024-05-08 19.20 19.43 19.04 19.27 0.0M
2024-05-07 19.37 19.44 19.17 19.17 0.0M
2024-05-06 18.96 19.12 18.94 19.08 0.0M
2024-05-03 19.10 19.11 18.80 18.86 0.0M
2024-05-02 19.05 19.41 19.05 19.41 0.0M
2024-04-30 20.27 20.40 19.45 19.45 0.0M
2024-04-29 20.12 20.12 20.12 20.12 0.0M
2024-04-26 20.10 20.10 19.80 19.80 0.0M
2024-04-25 20.01 20.01 19.59 19.78 0.0M
2024-04-24 19.60 19.66 19.60 19.66 0.0M
2024-04-22 19.30 19.97 19.30 19.97 0.0M
2024-04-19 19.78 19.85 19.78 19.85 0.0M
2024-04-18 19.10 19.71 19.10 19.71 0.0M
2024-04-17 19.24 19.88 19.24 19.49 0.0M
2024-04-16 19.33 19.49 19.05 19.05 0.0M
2024-04-15 19.74 19.74 19.37 19.48 0.0M
2024-04-12 19.80 20.25 19.58 19.58 0.0M
2024-04-11 20.49 20.49 19.70 19.70 0.0M
2024-04-10 19.95 20.37 19.82 20.37 0.0M
2024-04-09 19.95 19.95 19.59 19.93 0.0M
2024-04-08 19.72 19.91 19.72 19.76 0.0M
2024-04-05 19.77 19.93 19.49 19.70 0.0M
2024-04-04 19.57 20.40 19.40 19.53 0.0M
2024-04-03 19.20 19.62 19.05 19.49 0.0M
2024-04-02 18.57 19.12 18.57 18.95 0.0M
2024-03-27 18.12 18.44 17.40 18.44 0.0M
2024-03-26 18.24 18.51 18.24 18.49 0.0M
2024-03-25 18.00 18.35 17.92 18.25 0.0M
2024-03-22 17.85 17.92 17.85 17.92 0.0M
2024-03-21 17.56 17.69 17.53 17.69 0.0M
2024-03-20 17.56 17.71 17.55 17.71 0.0M
2024-03-19 17.36 17.68 17.36 17.68 0.0M
2024-03-18 17.33 17.33 17.16 17.16 0.0M
2024-03-15 17.20 17.30 16.99 17.00 0.0M
2024-03-14 16.71 17.18 16.71 17.13 0.0M
2024-03-13 16.34 16.99 16.34 16.99 0.0M
2024-03-12 16.48 16.48 16.33 16.33 0.0M
2024-03-11 16.19 16.19 16.19 16.19 0.0M
2024-03-07 16.54 16.63 16.50 16.61 0.0M
2024-03-06 16.09 16.49 16.09 16.42 0.0M
2024-03-05 15.91 15.96 15.71 15.96 0.0M
2024-03-04 16.18 16.33 16.01 16.33 0.0M
2024-03-01 16.42 16.58 16.39 16.49 0.0M
2024-02-29 15.80 16.26 15.80 16.18 0.0M
2024-02-28 16.00 16.10 15.99 16.09 0.0M
2024-02-27 16.15 16.25 16.09 16.09 0.0M
2024-02-26 16.35 16.35 16.18 16.18 0.0M
2024-02-23 16.35 16.40 16.06 16.17 0.0M
2024-02-22 16.01 16.34 16.01 16.34 0.0M
2024-02-20 16.38 16.38 15.94 15.94 0.0M
2024-02-19 16.23 16.40 16.23 16.40 0.0M
2024-02-16 16.05 16.38 15.91 16.30 0.0M
2024-02-15 15.16 16.30 15.16 16.29 0.0M
2024-02-14 15.28 15.33 15.01 15.19 0.0M
2024-02-13 15.56 15.56 14.96 14.96 0.0M
2024-02-12 15.19 15.34 15.12 15.34 0.0M
2024-02-09 14.96 15.32 14.96 15.17 0.0M
2024-02-08 14.62 15.12 14.62 14.96 0.0M
2024-02-07 14.56 14.86 14.56 14.80 0.0M
2024-02-06 14.64 14.91 14.64 14.91 0.0M
2024-02-05 14.86 14.87 14.50 14.62 0.0M
2024-02-02 14.74 14.95 14.74 14.77 0.0M
2024-02-01 15.00 15.21 14.67 14.88 0.0M
2024-01-31 15.23 15.23 14.87 14.89 0.0M
2024-01-30 14.71 14.71 14.71 14.71 0.0M
2024-01-29 15.18 15.18 14.79 14.79 0.0M
2024-01-26 14.51 14.67 14.51 14.67 0.0M
2024-01-24 13.85 14.05 13.85 14.05 0.0M
2024-01-23 14.06 14.10 13.93 13.98 0.0M
2024-01-22 13.92 13.98 13.62 13.97 0.0M
2024-01-19 13.65 13.92 13.64 13.77 0.0M
2024-01-18 13.70 13.70 13.70 13.70 0.0M
2024-01-17 14.00 14.00 13.89 13.89 0.0M
2024-01-16 14.31 14.31 14.08 14.08 0.0M
2024-01-15 14.40 14.60 14.40 14.50 0.0M
2024-01-12 14.90 14.90 14.26 14.26 0.0M
2024-01-11 14.66 14.66 14.66 14.66 0.0M
2024-01-10 14.97 15.01 14.86 14.86 0.0M
2024-01-09 14.84 14.86 14.74 14.86 0.0M
2024-01-08 15.04 15.04 15.04 15.04 0.0M
2024-01-05 15.02 15.17 15.02 15.17 0.0M
2024-01-04 15.18 15.18 15.18 15.18 0.0M
2024-01-03 15.31 15.55 15.31 15.55 0.0M
2024-01-02 15.29 15.29 15.29 15.29 0.0M