Stockscreener 앱 받기
17.04
0.71%
0.12
시장 영업 전:
16.74
-0.30
-1.76%
Cenovus Energy Inc 주식 (CVE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $17.21 | $16.80 | $0.4104 | 10,074,485.0 | +0.71% |
| 2025-10-31 | $17.35 | $16.68 | $0.67 | 14,831,321.0 | +1.01% |
| 2025-10-30 | $17.05 | $16.75 | $0.30 | 13,579,298.0 | -1.87% |
| 2025-10-29 | $17.21 | $16.84 | $0.365 | 11,031,776.0 | +1.25% |
| 2025-10-28 | $17.15 | $16.80 | $0.3485 | 8,247,393.0 | -1.52% |
| 2025-10-27 | $17.42 | $17.05 | $0.37 | 12,142,516.0 | +0.23% |
| 2025-10-24 | $17.43 | $17.06 | $0.37 | 8,606,565.0 | -1.33% |
| 2025-10-23 | $17.56 | $17.04 | $0.525 | 17,094,269.0 | +3.16% |
| 2025-10-22 | $16.96 | $16.57 | $0.382 | 11,419,349.0 | +0.84% |
| 2025-10-21 | $17.02 | $16.59 | $0.425 | 10,022,890.0 | -1.83% |
| 2025-10-20 | $17.02 | $16.80 | $0.225 | 9,972,049.0 | +0.89% |
| 2025-10-17 | $16.89 | $16.62 | $0.275 | 10,587,456.0 | +0.36% |
| 2025-10-16 | $17.33 | $16.65 | $0.68 | 13,464,352.0 | -3.18% |
| 2025-10-15 | $17.67 | $17.12 | $0.5499 | 7,288,640.0 | +0.29% |
| 2025-10-14 | $17.49 | $16.95 | $0.535 | 16,527,188.0 | -0.98% |
| 2025-10-13 | $17.60 | $17.29 | $0.3062 | 10,179,984.0 | +0.64% |
| 2025-10-10 | $18.07 | $17.14 | $0.9258 | 20,894,801.0 | -4.31% |
| 2025-10-09 | $18.61 | $17.93 | $0.675 | 18,675,404.0 | +2.20% |
| 2025-10-08 | $17.72 | $16.83 | $0.89 | 23,247,092.0 | +1.61% |
| 2025-10-07 | $17.54 | $17.01 | $0.525 | 19,904,248.0 | -0.34% |
Cenovus Energy Inc 주식 (CVE) 연도별 가격 이력
이 심층 분석에서는 Cenovus Energy Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CVE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cenovus Energy Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cenovus Energy Inc 주식 (CVE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $17.21 | $16.80 | $0.4104 | 20,148,970.0 | +0.71% |
| 2025-10 | $18.61 | $16.57 | $2.03 | 375,966,027.0 | -0.41% |
| 2025-09 | $18.18 | $15.79 | $2.38 | 476,494,306.0 | +2.29% |
| 2025-08 | $17.06 | $14.48 | $2.58 | 288,734,971.0 | +9.06% |
| 2025-07 | $15.64 | $13.47 | $2.17 | 249,913,050.0 | +11.99% |
| 2025-06 | $15.07 | $12.88 | $2.20 | 288,324,750.0 | +3.19% |
| 2025-05 | $14.10 | $11.60 | $2.50 | 277,683,332.0 | +11.98% |
| 2025-04 | $14.06 | $10.23 | $3.83 | 226,066,266.0 | -15.38% |
| 2025-03 | $14.57 | $12.11 | $2.46 | 224,111,601.0 | +0.51% |
| 2025-02 | $15.70 | $13.49 | $2.21 | 204,413,376.0 | -4.35% |
| 2025-01 | $15.95 | $14.34 | $1.61 | 213,820,246.0 | -4.49% |
Cenovus Energy Inc 주식 (CVE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $16.62 | $14.20 | $2.42 | 134,357,965.0 | -5.96% |
| 2024-11 | $16.47 | $15.27 | $1.20 | 168,892,384.0 | -1.87% |
| 2024-10 | $18.61 | $15.72 | $2.89 | 177,981,329.0 | -3.95% |
| 2024-09 | $18.28 | $15.82 | $2.46 | 175,042,830.0 | -9.76% |
| 2024-08 | $20.40 | $17.02 | $3.38 | 163,626,294.0 | -7.90% |
| 2024-07 | $20.76 | $19.22 | $1.54 | 135,308,015.0 | +2.39% |
| 2024-06 | $20.89 | $18.02 | $2.87 | 138,402,008.0 | -5.57% |
| 2024-05 | $21.08 | $19.78 | $1.30 | 141,029,751.0 | +1.26% |
| 2024-04 | $21.90 | $19.83 | $2.07 | 210,475,011.0 | +2.85% |
| 2024-03 | $20.06 | $17.40 | $2.66 | 244,918,775.0 | +14.69% |
| 2024-02 | $18.00 | $15.47 | $2.53 | 231,529,368.0 | +7.73% |
| 2024-01 | $17.19 | $14.69 | $2.50 | 239,692,185.0 | -2.82% |
Cenovus Energy Inc 주식 (CVE) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.09 | $15.55 | $2.54 | 203,511,263.0 | -6.25% |
| 2023-11 | $19.74 | $17.05 | $2.69 | 179,871,203.0 | -6.92% |
| 2023-10 | $21.37 | $18.88 | $2.49 | 156,634,255.0 | -8.36% |
| 2023-09 | $21.24 | $19.68 | $1.56 | 146,775,302.0 | +4.47% |
| 2023-08 | $20.09 | $18.30 | $1.79 | 167,244,863.0 | +4.78% |
| 2023-07 | $19.47 | $16.55 | $2.92 | 141,482,250.0 | +12.01% |
| 2023-06 | $18.11 | $15.90 | $2.21 | 141,131,652.0 | +6.26% |
| 2023-05 | $17.02 | $14.97 | $2.05 | 147,681,184.0 | -4.88% |
| 2023-04 | $19.23 | $15.97 | $3.26 | 173,208,228.0 | -3.78% |
| 2023-03 | $19.48 | $14.98 | $4.50 | 180,823,789.0 | -5.31% |
| 2023-02 | $20.21 | $17.57 | $2.64 | 131,896,497.0 | -7.71% |
| 2023-01 | $21.05 | $17.79 | $3.26 | 136,949,918.0 | +2.94% |
1.55%
0.45%
자본화:
|
볼륨(24시간):