Stockscreener 앱 받기
17.64
2.16%
-0.39
시간 외 거래:
17.64
Cenovus Energy Inc 주식 (CVE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $17.86 | $17.37 | $0.49 | 10,573,995.0 | -2.16% |
| 2025-12-12 | $18.05 | $17.71 | $0.345 | 34,032,721.0 | +1.75% |
| 2025-12-11 | $17.87 | $17.43 | $0.445 | 10,670,274.0 | -0.78% |
| 2025-12-10 | $17.91 | $17.52 | $0.39 | 6,735,763.0 | +0.62% |
| 2025-12-09 | $18.09 | $17.68 | $0.41 | 6,073,652.0 | -1.06% |
| 2025-12-08 | $18.51 | $17.87 | $0.6355 | 10,892,668.0 | -2.02% |
| 2025-12-05 | $18.70 | $18.27 | $0.435 | 7,173,262.0 | -0.11% |
| 2025-12-04 | $18.52 | $18.25 | $0.27 | 8,142,573.0 | +0.60% |
| 2025-12-03 | $18.25 | $17.71 | $0.54 | 10,298,126.0 | +3.70% |
| 2025-12-02 | $17.91 | $17.45 | $0.46 | 8,800,386.0 | -1.73% |
| 2025-12-01 | $18.14 | $17.68 | $0.46 | 8,289,022.0 | +0.11% |
| 2025-11-28 | $17.93 | $17.64 | $0.285 | 2,087,171.0 | +1.71% |
| 2025-11-26 | $17.62 | $17.39 | $0.235 | 7,999,791.0 | +0.69% |
| 2025-11-25 | $17.76 | $17.08 | $0.68 | 11,928,858.0 | -2.41% |
| 2025-11-24 | $18.00 | $17.67 | $0.33 | 5,676,616.0 | -0.06% |
| 2025-11-21 | $18.07 | $17.54 | $0.5299 | 15,005,644.0 | -1.00% |
| 2025-11-20 | $18.75 | $18.03 | $0.715 | 13,982,233.0 | -1.04% |
| 2025-11-19 | $18.28 | $17.89 | $0.3921 | 9,969,215.0 | -1.46% |
| 2025-11-18 | $18.56 | $17.83 | $0.73 | 12,471,591.0 | +3.06% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $18.70 | $17.37 | $1.33 | 132,256,437.0 | -1.23% |
| 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% |
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% |
2.21%
0.00%
자본화:
|
볼륨(24시간):