Stockscreener 앱 받기
33.34
0.36%
-0.12
시장 영업 전:
33.04
-0.30
-0.90%
Cenovus Energy Inc 주식 (CVE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-10 | $34.16 | $33.08 | $1.08 | 5,171,066.0 | -0.36% |
| 2026-09-09 | $33.87 | $33.20 | $0.665 | 5,880,443.0 | +0.81% |
| 2026-09-08 | $33.80 | $32.95 | $0.845 | 5,970,119.0 | +2.53% |
| 2026-09-04 | $32.64 | $32.01 | $0.63 | 4,437,220.0 | -1.31% |
| 2026-09-03 | $33.27 | $32.73 | $0.535 | 4,309,382.0 | -0.03% |
| 2026-09-02 | $33.10 | $32.50 | $0.60 | 4,413,993.0 | -0.97% |
| 2026-09-01 | $33.21 | $32.39 | $0.82 | 5,464,315.0 | +3.05% |
| 2026-08-31 | $32.64 | $31.65 | $0.992 | 5,029,555.0 | +1.80% |
| 2026-08-28 | $31.89 | $31.11 | $0.785 | 4,815,079.0 | -0.41% |
| 2026-08-27 | $31.91 | $31.14 | $0.77 | 4,313,088.0 | +0.73% |
| 2026-08-26 | $31.93 | $30.13 | $1.80 | 6,217,064.0 | +2.34% |
| 2026-08-25 | $31.82 | $30.53 | $1.29 | 11,978,436.0 | -4.38% |
| 2026-08-24 | $32.70 | $32.09 | $0.61 | 7,293,883.0 | -2.31% |
| 2026-08-21 | $32.99 | $32.45 | $0.545 | 3,790,357.0 | +1.39% |
| 2026-08-20 | $33.40 | $32.42 | $0.98 | 5,663,101.0 | +0.00% |
| 2026-08-19 | $33.10 | $32.41 | $0.695 | 4,913,388.0 | -0.12% |
| 2026-08-18 | $32.88 | $32.14 | $0.74 | 4,831,256.0 | +1.21% |
| 2026-08-17 | $32.16 | $31.26 | $0.8963 | 5,071,372.0 | +3.61% |
| 2026-08-14 | $31.47 | $30.90 | $0.5688 | 5,760,252.0 | +1.34% |
| 2026-08-13 | $30.69 | $29.70 | $0.985 | 5,486,034.0 | +1.43% |
| 2026-08-12 | $30.33 | $29.61 | $0.72 | 5,194,340.0 | +1.11% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $34.16 | $32.01 | $2.15 | 40,817,604.0 | +3.70% |
| 2026-08 | $33.40 | $27.70 | $5.70 | 127,985,873.0 | +6.53% |
| 2026-07 | $30.77 | $24.24 | $6.53 | 151,273,452.0 | +21.64% |
| 2026-06 | $30.09 | $24.30 | $5.79 | 177,154,702.0 | -10.01% |
| 2026-05 | $32.07 | $27.36 | $4.71 | 172,533,856.0 | -5.71% |
| 2026-04 | $29.34 | $23.74 | $5.60 | 173,102,812.0 | +10.21% |
| 2026-03 | $27.65 | $22.11 | $5.54 | 407,997,243.0 | +18.92% |
| 2026-02 | $23.39 | $18.92 | $4.47 | 268,486,123.0 | +13.13% |
| 2026-01 | $20.71 | $15.63 | $5.08 | 282,613,530.0 | +16.55% |
Cenovus Energy Inc 주식 (CVE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $18.70 | $16.40 | $2.30 | 203,034,240.0 | -4.59% |
| 2025-11 | $18.75 | $16.55 | $2.20 | 191,439,951.0 | +5.56% |
| 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% |
0.61%
0.64%
자본화:
|
볼륨(24시간):