Cenovus Energy Inc (CVE) — 주가 히스토리
2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 32.79 | 33.10 | 32.50 | 32.81 | -0.97% | 4,413,977 |
| 2026-09-01 | 32.61 | 33.21 | 32.39 | 33.13 | +3.05% | 5,840,545 |
| 2026-08-31 | 32.34 | 32.64 | 31.65 | 32.15 | +1.80% | 5,256,789 |
| 2026-08-28 | 31.66 | 31.89 | 31.11 | 31.58 | -0.41% | 4,955,308 |
| 2026-08-27 | 31.50 | 31.91 | 31.14 | 31.71 | +0.73% | 4,406,900 |
| 2026-08-26 | 30.40 | 31.93 | 30.13 | 31.48 | +2.34% | 8,532,500 |
| 2026-08-25 | 31.56 | 31.82 | 30.53 | 30.76 | -4.38% | 13,276,700 |
| 2026-08-24 | 32.48 | 32.70 | 32.09 | 32.17 | -2.31% | 7,968,900 |
| 2026-08-21 | 32.64 | 33.00 | 32.45 | 32.93 | +1.39% | 4,021,100 |
| 2026-08-20 | 33.40 | 33.40 | 32.42 | 32.48 | +0.00% | 6,034,100 |
| 2026-08-19 | 32.70 | 33.11 | 32.41 | 32.48 | -0.12% | 5,850,400 |
| 2026-08-18 | 32.88 | 32.88 | 32.14 | 32.52 | +1.21% | 5,589,600 |
| 2026-08-17 | 31.38 | 32.16 | 31.26 | 32.13 | +3.61% | 5,791,500 |
| 2026-08-14 | 31.00 | 31.47 | 30.90 | 31.01 | +1.34% | 6,534,500 |
| 2026-08-13 | 29.75 | 30.69 | 29.71 | 30.60 | +1.43% | 6,015,900 |
| 2026-08-12 | 29.65 | 30.33 | 29.61 | 30.17 | +1.11% | 7,285,600 |
| 2026-08-11 | 29.56 | 30.12 | 29.48 | 29.84 | +0.95% | 5,538,400 |
| 2026-08-10 | 28.66 | 29.79 | 28.62 | 29.56 | +4.64% | 5,134,300 |
| 2026-08-07 | 27.97 | 28.63 | 27.78 | 28.25 | +0.00% | 4,808,600 |
| 2026-08-06 | 28.29 | 28.41 | 27.85 | 28.25 | +1.88% | 9,106,600 |
| 2026-08-05 | 28.90 | 29.01 | 27.70 | 27.73 | -3.48% | 10,239,800 |
| 2026-08-04 | 28.88 | 29.23 | 28.51 | 28.73 | -2.84% | 9,506,500 |
| 2026-08-03 | 29.33 | 29.83 | 28.98 | 29.57 | -2.05% | 7,410,500 |
| 2026-07-31 | 30.40 | 30.77 | 29.88 | 30.19 | -0.43% | 5,857,700 |
| 2026-07-30 | 28.87 | 30.45 | 28.78 | 30.32 | +4.30% | 8,337,500 |
| 2026-07-29 | 29.20 | 29.59 | 28.71 | 29.07 | +5.10% | 10,373,900 |
| 2026-07-28 | 28.08 | 28.23 | 27.35 | 27.66 | -1.36% | 10,941,200 |
| 2026-07-27 | 28.64 | 28.64 | 27.97 | 28.04 | -4.23% | 13,219,300 |
| 2026-07-24 | 29.65 | 29.87 | 29.12 | 29.28 | -1.48% | 7,410,800 |
| 2026-07-23 | 29.66 | 29.96 | 29.55 | 29.72 | +2.52% | 6,189,600 |
| 2026-07-22 | 29.03 | 29.51 | 28.86 | 28.99 | +0.69% | 5,944,200 |
| 2026-07-21 | 28.84 | 28.84 | 28.43 | 28.79 | +1.88% | 4,592,597 |
| 2026-07-20 | 27.91 | 28.57 | 27.68 | 28.26 | +1.11% | 7,255,512 |
| 2026-07-17 | 27.75 | 28.09 | 27.54 | 27.95 | +2.64% | 5,106,600 |
| 2026-07-16 | 27.39 | 27.72 | 27.17 | 27.23 | -0.48% | 3,576,300 |
| 2026-07-15 | 27.63 | 27.75 | 26.93 | 27.36 | -0.55% | 6,463,400 |
| 2026-07-14 | 28.00 | 28.13 | 27.24 | 27.51 | -0.36% | 6,613,800 |
| 2026-07-13 | 26.88 | 27.84 | 26.83 | 27.61 | +4.58% | 6,507,700 |
| 2026-07-10 | 26.10 | 26.41 | 26.03 | 26.40 | +1.62% | 7,681,200 |
| 2026-07-09 | 26.50 | 26.73 | 25.90 | 25.98 | -2.44% | 6,494,900 |
| 2026-07-08 | 25.83 | 26.70 | 25.72 | 26.63 | +5.63% | 9,460,700 |
| 2026-07-07 | 24.57 | 25.38 | 24.44 | 25.21 | +3.49% | 8,304,100 |
| 2026-07-06 | 24.60 | 24.83 | 24.24 | 24.36 | -1.18% | 10,037,200 |
| 2026-07-02 | 24.71 | 24.97 | 24.45 | 24.65 | +0.61% | 6,235,700 |
| 2026-07-01 | 24.76 | 24.96 | 24.42 | 24.50 | -1.25% | 3,212,200 |
| 2026-06-30 | 25.11 | 25.34 | 24.68 | 24.81 | -0.72% | 7,210,600 |
| 2026-06-29 | 24.97 | 25.22 | 24.79 | 24.99 | +0.73% | 7,728,800 |
| 2026-06-26 | 24.30 | 24.83 | 24.30 | 24.81 | +0.53% | 8,633,100 |
| 2026-06-25 | 24.50 | 24.83 | 24.36 | 24.68 | -0.04% | 11,586,300 |
| 2026-06-24 | 25.12 | 25.12 | 24.43 | 24.69 | -4.08% | 11,545,300 |
| 2026-06-23 | 25.43 | 25.86 | 25.31 | 25.74 | +0.27% | 4,057,300 |
| 2026-06-22 | 25.41 | 25.72 | 25.04 | 25.67 | +2.03% | 6,529,400 |
| 2026-06-18 | 25.34 | 25.34 | 24.57 | 25.16 | -1.72% | 10,662,500 |
| 2026-06-17 | 26.31 | 26.49 | 25.48 | 25.60 | -2.48% | 8,864,900 |
| 2026-06-16 | 26.65 | 26.86 | 26.13 | 26.25 | -3.17% | 9,605,900 |
| 2026-06-15 | 26.87 | 27.16 | 26.32 | 27.11 | -4.10% | 8,107,900 |
| 2026-06-12 | 27.97 | 28.60 | 27.92 | 28.27 | -0.74% | 23,554,100 |
| 2026-06-11 | 28.80 | 29.21 | 28.13 | 28.48 | +0.39% | 10,208,600 |
| 2026-06-10 | 27.95 | 28.68 | 27.94 | 28.37 | +2.60% | 4,858,800 |
| 2026-06-09 | 28.55 | 28.58 | 27.19 | 27.65 | -3.73% | 8,624,200 |
| 2026-06-08 | 28.80 | 29.18 | 28.61 | 28.72 | +1.77% | 5,857,400 |
| 2026-06-05 | 29.56 | 29.73 | 28.22 | 28.22 | -5.27% | 6,545,600 |
| 2026-06-04 | 28.94 | 29.96 | 28.80 | 29.79 | +1.05% | 7,013,400 |
| 2026-06-03 | 29.57 | 30.10 | 29.27 | 29.48 | +0.72% | 6,694,800 |
| 2026-06-02 | 28.28 | 29.32 | 28.23 | 29.27 | +3.65% | 4,751,500 |
| 2026-06-01 | 28.18 | 28.56 | 27.91 | 28.24 | +2.43% | 10,622,700 |
| 2026-05-29 | 27.90 | 27.98 | 27.36 | 27.57 | -1.68% | 9,576,000 |
| 2026-05-28 | 28.95 | 28.95 | 27.97 | 28.04 | -0.53% | 5,820,700 |
| 2026-05-27 | 28.29 | 28.71 | 27.85 | 28.19 | -2.52% | 5,959,800 |
| 2026-05-26 | 29.28 | 29.40 | 28.84 | 28.92 | -3.76% | 10,929,300 |
| 2026-05-22 | 30.03 | 30.59 | 29.97 | 30.05 | -0.83% | 7,374,100 |
| 2026-05-21 | 30.93 | 31.22 | 29.99 | 30.30 | -0.75% | 7,781,600 |
| 2026-05-20 | 31.63 | 32.07 | 30.45 | 30.53 | -3.99% | 11,366,300 |
| 2026-05-19 | 31.59 | 31.85 | 30.99 | 31.80 | +0.73% | 8,715,300 |
| 2026-05-18 | 30.85 | 31.68 | 30.30 | 31.57 | +2.43% | 9,665,200 |
| 2026-05-15 | 30.29 | 30.83 | 30.13 | 30.82 | +2.22% | 6,545,100 |
| 2026-05-14 | 29.52 | 30.28 | 29.48 | 30.15 | +1.62% | 5,193,200 |
| 2026-05-13 | 30.04 | 30.28 | 29.32 | 29.67 | -1.13% | 8,578,500 |
| 2026-05-12 | 29.32 | 30.03 | 29.19 | 30.01 | +3.02% | 5,791,400 |
| 2026-05-11 | 29.00 | 29.22 | 28.62 | 29.13 | +2.57% | 6,146,600 |
| 2026-05-08 | 28.41 | 28.94 | 28.17 | 28.40 | -0.21% | 5,458,100 |
| 2026-05-07 | 28.41 | 28.78 | 27.62 | 28.46 | -1.93% | 10,351,800 |
| 2026-05-06 | 28.98 | 29.64 | 28.68 | 29.02 | -4.70% | 18,604,400 |
| 2026-05-05 | 29.90 | 30.85 | 29.77 | 30.45 | +1.57% | 13,632,000 |
| 2026-05-04 | 29.61 | 30.15 | 29.04 | 29.98 | +2.43% | 9,783,200 |
| 2026-05-01 | 29.02 | 29.37 | 28.40 | 29.27 | +0.10% | 9,833,100 |
| 2026-04-30 | 28.54 | 29.34 | 28.40 | 29.24 | +1.70% | 6,716,000 |
| 2026-04-29 | 27.88 | 28.82 | 27.81 | 28.75 | +4.85% | 11,732,600 |
| 2026-04-28 | 27.14 | 27.59 | 27.03 | 27.42 | +2.39% | 7,078,300 |
| 2026-04-27 | 26.84 | 27.07 | 26.66 | 26.78 | +1.86% | 10,015,800 |
| 2026-04-24 | 26.31 | 26.35 | 26.05 | 26.29 | -0.60% | 5,289,900 |
| 2026-04-23 | 26.07 | 26.45 | 26.00 | 26.45 | +2.04% | 6,904,300 |
| 2026-04-22 | 25.63 | 26.02 | 25.62 | 25.92 | +1.25% | 5,033,800 |
| 2026-04-21 | 25.12 | 25.74 | 25.02 | 25.60 | +2.77% | 6,979,200 |
| 2026-04-20 | 24.83 | 25.08 | 24.63 | 24.91 | +1.63% | 5,647,500 |
| 2026-04-17 | 24.68 | 24.78 | 23.74 | 24.51 | -5.51% | 11,253,500 |
| 2026-04-16 | 25.61 | 26.03 | 25.53 | 25.94 | +1.93% | 6,286,200 |
| 2026-04-15 | 25.68 | 25.83 | 25.35 | 25.45 | -1.05% | 6,173,100 |
| 2026-04-14 | 26.11 | 26.33 | 25.60 | 25.72 | -2.24% | 7,014,200 |
| 2026-04-13 | 26.34 | 26.59 | 26.11 | 26.31 | +1.70% | 6,719,700 |
| 2026-04-10 | 25.74 | 25.98 | 25.60 | 25.87 | +0.82% | 7,871,800 |
| 2026-04-09 | 26.27 | 26.49 | 25.37 | 25.66 | -1.23% | 11,528,100 |
| 2026-04-08 | 24.89 | 26.05 | 24.69 | 25.98 | -4.45% | 13,202,400 |
| 2026-04-07 | 26.99 | 27.50 | 26.98 | 27.19 | +1.15% | 8,004,200 |
| 2026-04-06 | 26.43 | 26.91 | 26.22 | 26.88 | +1.20% | 11,722,100 |
| 2026-04-02 | 27.00 | 27.23 | 26.04 | 26.56 | +2.87% | 11,199,600 |
| 2026-04-01 | 26.30 | 26.54 | 25.43 | 25.82 | -2.68% | 14,653,000 |
| 2026-03-31 | 26.59 | 27.28 | 25.81 | 26.53 | -0.15% | 22,458,700 |
| 2026-03-30 | 27.19 | 27.65 | 26.47 | 26.57 | -0.93% | 16,699,800 |
| 2026-03-27 | 26.14 | 26.87 | 26.07 | 26.82 | +3.31% | 15,469,400 |
| 2026-03-26 | 26.17 | 26.37 | 25.88 | 25.96 | +0.12% | 14,337,900 |
| 2026-03-25 | 25.19 | 26.08 | 25.04 | 25.93 | +1.93% | 11,108,800 |
| 2026-03-24 | 25.00 | 25.93 | 25.00 | 25.44 | +2.62% | 12,976,800 |
| 2026-03-23 | 24.20 | 25.07 | 24.03 | 24.79 | -1.08% | 15,758,400 |
| 2026-03-20 | 24.83 | 25.39 | 24.60 | 25.06 | +0.68% | 23,261,200 |
| 2026-03-19 | 23.97 | 25.39 | 23.89 | 24.89 | +4.01% | 37,071,600 |
| 2026-03-18 | 23.72 | 24.14 | 23.62 | 23.93 | +1.61% | 10,041,000 |
| 2026-03-17 | 23.52 | 23.80 | 23.34 | 23.55 | +0.86% | 8,107,600 |
| 2026-03-16 | 23.20 | 23.64 | 23.06 | 23.35 | +0.65% | 10,566,500 |
| 2026-03-13 | 23.32 | 23.52 | 23.00 | 23.20 | -1.69% | 11,817,900 |
| 2026-03-12 | 23.93 | 24.06 | 23.59 | 23.60 | -0.42% | 25,756,600 |
| 2026-03-11 | 22.71 | 23.72 | 22.65 | 23.70 | +4.54% | 21,231,500 |
| 2026-03-10 | 22.80 | 22.92 | 22.27 | 22.67 | -0.66% | 24,722,700 |
| 2026-03-09 | 22.86 | 23.54 | 22.58 | 22.82 | +0.40% | 22,205,800 |
| 2026-03-06 | 23.54 | 23.89 | 22.67 | 22.73 | -2.45% | 22,290,400 |
| 2026-03-05 | 22.94 | 23.32 | 22.69 | 23.30 | +2.15% | 12,929,800 |
| 2026-03-04 | 22.15 | 22.87 | 22.11 | 22.81 | +1.97% | 15,402,400 |
| 2026-03-03 | 22.93 | 22.99 | 22.16 | 22.37 | -2.23% | 27,330,600 |
| 2026-03-02 | 23.40 | 23.56 | 22.66 | 22.88 | +2.55% | 30,194,400 |
| 2026-02-27 | 22.42 | 22.60 | 22.21 | 22.31 | +1.09% | 12,060,000 |
| 2026-02-26 | 21.67 | 22.33 | 21.35 | 22.07 | +0.55% | 16,156,300 |
| 2026-02-25 | 22.46 | 22.46 | 21.74 | 21.95 | -1.88% | 16,145,400 |
| 2026-02-24 | 22.60 | 22.63 | 22.19 | 22.37 | -0.80% | 15,589,000 |
| 2026-02-23 | 22.67 | 22.97 | 22.41 | 22.55 | -0.09% | 8,269,900 |
| 2026-02-20 | 23.02 | 23.39 | 22.41 | 22.57 | -2.42% | 11,438,100 |
| 2026-02-19 | 22.74 | 23.24 | 22.38 | 23.13 | +3.96% | 14,952,100 |
| 2026-02-18 | 21.92 | 22.57 | 21.86 | 22.25 | +3.10% | 12,808,900 |
| 2026-02-17 | 21.97 | 22.15 | 21.08 | 21.58 | -1.73% | 16,732,200 |
| 2026-02-13 | 21.22 | 21.97 | 21.21 | 21.96 | +2.95% | 10,807,200 |
| 2026-02-12 | 21.88 | 22.20 | 21.19 | 21.33 | -3.13% | 18,445,500 |
| 2026-02-11 | 21.61 | 22.11 | 21.44 | 22.02 | +3.77% | 15,435,400 |
| 2026-02-10 | 21.00 | 21.42 | 20.79 | 21.22 | +1.00% | 18,703,900 |
| 2026-02-09 | 20.63 | 21.07 | 20.55 | 21.01 | +2.14% | 11,831,700 |
| 2026-02-06 | 19.91 | 20.62 | 19.85 | 20.57 | +4.31% | 8,925,900 |
| 2026-02-05 | 19.92 | 20.24 | 19.56 | 19.72 | -2.76% | 11,723,400 |
| 2026-02-04 | 19.97 | 20.41 | 19.92 | 20.28 | +1.65% | 16,798,600 |
| 2026-02-03 | 19.45 | 20.05 | 19.45 | 19.95 | +2.52% | 13,971,000 |
| 2026-02-02 | 19.10 | 19.60 | 18.92 | 19.46 | -1.32% | 17,976,400 |
| 2026-01-30 | 20.07 | 20.41 | 19.47 | 19.72 | -3.29% | 12,934,300 |
| 2026-01-29 | 20.25 | 20.72 | 19.85 | 20.39 | +2.93% | 16,793,500 |
| 2026-01-28 | 19.67 | 19.90 | 19.55 | 19.81 | +1.69% | 13,338,300 |
| 2026-01-27 | 19.00 | 19.57 | 19.00 | 19.48 | +2.96% | 10,323,700 |
| 2026-01-26 | 19.00 | 19.00 | 18.62 | 18.92 | +0.80% | 8,313,700 |
| 2026-01-23 | 18.73 | 19.00 | 18.63 | 18.77 | +1.84% | 7,679,400 |
| 2026-01-22 | 18.38 | 18.58 | 18.19 | 18.43 | -0.32% | 7,045,000 |
| 2026-01-21 | 17.99 | 18.69 | 17.91 | 18.49 | +4.58% | 14,060,400 |
| 2026-01-20 | 17.90 | 18.20 | 17.60 | 17.68 | -2.00% | 24,103,800 |
| 2026-01-16 | 18.29 | 18.35 | 17.98 | 18.04 | -0.28% | 8,671,500 |
| 2026-01-15 | 17.91 | 18.24 | 17.82 | 18.09 | -1.74% | 11,971,800 |
| 2026-01-14 | 17.70 | 18.67 | 17.70 | 18.41 | +4.48% | 19,680,600 |
| 2026-01-13 | 16.95 | 17.66 | 16.83 | 17.62 | +5.89% | 15,055,200 |
| 2026-01-12 | 16.49 | 16.70 | 16.33 | 16.64 | +1.40% | 10,299,500 |
| 2026-01-09 | 16.48 | 16.71 | 16.33 | 16.41 | +0.12% | 10,194,100 |
| 2026-01-08 | 16.00 | 16.51 | 15.89 | 16.39 | +3.41% | 11,833,600 |
| 2026-01-07 | 16.05 | 16.18 | 15.63 | 15.85 | -2.40% | 18,896,900 |
| 2026-01-06 | 16.75 | 16.91 | 16.12 | 16.24 | -2.40% | 17,533,300 |
| 2026-01-05 | 16.92 | 17.05 | 15.81 | 16.64 | -5.08% | 33,430,200 |
| 2026-01-02 | 16.97 | 17.59 | 16.85 | 17.53 | +3.61% | 12,269,500 |
| 2025-12-31 | 17.08 | 17.10 | 16.85 | 16.92 | -0.70% | 5,917,100 |
| 2025-12-30 | 17.04 | 17.12 | 16.96 | 17.04 | +0.83% | 7,831,800 |
| 2025-12-29 | 16.81 | 17.06 | 16.81 | 16.90 | +1.14% | 7,816,900 |
| 2025-12-26 | 16.67 | 16.83 | 16.66 | 16.71 | -0.12% | 4,063,900 |
| 2025-12-24 | 16.70 | 16.83 | 16.65 | 16.73 | -0.30% | 3,391,400 |
| 2025-12-23 | 16.79 | 16.90 | 16.55 | 16.78 | +0.36% | 7,475,100 |
| 2025-12-22 | 16.83 | 16.98 | 16.71 | 16.72 | +0.36% | 6,674,000 |
| 2025-12-19 | 16.55 | 16.73 | 16.46 | 16.66 | +1.34% | 11,788,100 |
| 2025-12-18 | 16.91 | 16.96 | 16.40 | 16.44 | -3.24% | 12,825,300 |
| 2025-12-17 | 17.00 | 17.13 | 16.84 | 16.99 | +0.95% | 7,777,000 |
| 2025-12-16 | 17.45 | 17.53 | 16.81 | 16.83 | -4.59% | 16,557,300 |
| 2025-12-15 | 17.77 | 17.86 | 17.37 | 17.64 | -2.16% | 10,865,000 |
| 2025-12-12 | 17.76 | 18.06 | 17.71 | 18.03 | +1.75% | 34,062,700 |
| 2025-12-11 | 17.87 | 17.87 | 17.43 | 17.72 | -0.78% | 10,675,100 |
| 2025-12-10 | 17.74 | 17.91 | 17.52 | 17.86 | +0.62% | 6,739,100 |
| 2025-12-09 | 17.93 | 18.09 | 17.68 | 17.75 | -1.06% | 6,077,200 |
| 2025-12-08 | 18.19 | 18.51 | 17.87 | 17.94 | -2.02% | 10,972,900 |
| 2025-12-05 | 18.30 | 18.70 | 18.27 | 18.31 | -0.11% | 7,179,000 |
| 2025-12-04 | 18.25 | 18.52 | 18.25 | 18.33 | +0.60% | 8,147,200 |
| 2025-12-03 | 17.77 | 18.25 | 17.71 | 18.22 | +3.70% | 10,323,400 |
| 2025-12-02 | 17.89 | 17.91 | 17.45 | 17.57 | -1.73% | 8,807,200 |
| 2025-12-01 | 17.88 | 18.14 | 17.68 | 17.88 | +0.11% | 8,292,000 |
| 2025-11-28 | 17.72 | 17.93 | 17.64 | 17.86 | +1.71% | 2,087,900 |
| 2025-11-26 | 17.50 | 17.63 | 17.39 | 17.56 | +0.69% | 8,004,500 |
| 2025-11-25 | 17.68 | 17.76 | 17.08 | 17.44 | -2.41% | 11,934,500 |
| 2025-11-24 | 17.92 | 18.00 | 17.67 | 17.87 | -0.06% | 5,729,200 |
| 2025-11-21 | 17.95 | 18.07 | 17.54 | 17.88 | -1.00% | 15,504,700 |
| 2025-11-20 | 18.40 | 18.75 | 18.03 | 18.06 | -1.04% | 13,991,000 |
| 2025-11-19 | 18.07 | 18.28 | 17.89 | 18.25 | -1.46% | 10,521,900 |
| 2025-11-18 | 17.85 | 18.56 | 17.83 | 18.52 | +3.06% | 12,477,400 |
| 2025-11-17 | 18.14 | 18.46 | 17.96 | 17.97 | -0.88% | 12,247,400 |
| 2025-11-14 | 17.74 | 18.28 | 17.68 | 18.13 | +1.68% | 10,435,900 |
| 2025-11-13 | 18.15 | 18.40 | 17.69 | 17.83 | -1.65% | 6,752,400 |
| 2025-11-12 | 18.22 | 18.33 | 17.92 | 18.13 | -0.77% | 10,801,300 |
| 2025-11-11 | 17.95 | 18.39 | 17.95 | 18.27 | +2.30% | 12,391,700 |
| 2025-11-10 | 17.64 | 17.91 | 17.37 | 17.86 | +2.41% | 11,820,600 |
| 2025-11-07 | 16.99 | 17.47 | 16.95 | 17.44 | +3.75% | 11,463,500 |
| 2025-11-06 | 16.63 | 16.93 | 16.60 | 16.81 | +1.45% | 7,378,800 |
| 2025-11-05 | 16.67 | 16.89 | 16.56 | 16.57 | -0.60% | 8,643,700 |
| 2025-11-04 | 16.65 | 16.75 | 16.55 | 16.67 | -2.17% | 10,733,600 |
| 2025-11-03 | 16.90 | 17.21 | 16.80 | 17.04 | +0.71% | 10,090,000 |
| 2025-10-31 | 17.25 | 17.35 | 16.68 | 16.92 | +1.01% | 15,384,800 |
| 2025-10-30 | 16.93 | 17.05 | 16.75 | 16.75 | -1.87% | 13,405,000 |
| 2025-10-29 | 16.97 | 17.21 | 16.85 | 17.07 | +1.25% | 11,054,100 |
| 2025-10-28 | 17.03 | 17.15 | 16.80 | 16.86 | -1.52% | 8,984,100 |
| 2025-10-27 | 17.20 | 17.42 | 17.05 | 17.12 | +0.23% | 12,142,700 |
| 2025-10-24 | 17.43 | 17.43 | 17.06 | 17.08 | -1.33% | 8,609,900 |
| 2025-10-23 | 17.08 | 17.56 | 17.04 | 17.31 | +3.16% | 17,105,300 |
| 2025-10-22 | 16.69 | 16.96 | 16.57 | 16.78 | +0.84% | 11,425,700 |
| 2025-10-21 | 16.95 | 17.02 | 16.60 | 16.64 | -1.83% | 10,026,900 |
| 2025-10-20 | 16.83 | 17.02 | 16.80 | 16.95 | +0.89% | 9,974,400 |
| 2025-10-17 | 16.72 | 16.90 | 16.62 | 16.80 | +0.36% | 10,590,300 |
| 2025-10-16 | 17.33 | 17.33 | 16.65 | 16.74 | -3.18% | 13,467,800 |
| 2025-10-15 | 17.51 | 17.67 | 17.12 | 17.29 | +0.29% | 7,290,000 |
| 2025-10-14 | 17.10 | 17.49 | 16.95 | 17.24 | -0.98% | 16,532,900 |
| 2025-10-13 | 17.57 | 17.60 | 17.29 | 17.41 | +0.64% | 10,181,600 |
| 2025-10-10 | 18.04 | 18.07 | 17.14 | 17.30 | -4.31% | 21,507,400 |
| 2025-10-09 | 18.04 | 18.61 | 17.93 | 18.08 | +2.20% | 18,675,500 |
| 2025-10-08 | 17.26 | 17.72 | 16.83 | 17.69 | +1.61% | 23,248,100 |
| 2025-10-07 | 17.45 | 17.54 | 17.01 | 17.41 | -0.34% | 19,905,100 |
| 2025-10-06 | 17.13 | 17.55 | 16.94 | 17.47 | +2.89% | 34,564,700 |
| 2025-10-03 | 16.86 | 17.07 | 16.70 | 16.98 | +1.37% | 29,943,800 |
| 2025-10-02 | 16.70 | 16.82 | 16.59 | 16.75 | +0.00% | 26,116,000 |
| 2025-10-01 | 16.94 | 17.07 | 16.73 | 16.75 | -1.41% | 27,626,100 |
| 2025-09-30 | 17.09 | 17.15 | 16.83 | 16.99 | -1.62% | 39,227,500 |
| 2025-09-29 | 17.65 | 17.71 | 17.21 | 17.27 | -2.81% | 33,890,900 |
| 2025-09-26 | 17.74 | 18.18 | 17.62 | 17.77 | +0.40% | 35,372,900 |
| 2025-09-25 | 17.68 | 18.07 | 17.48 | 17.70 | -0.62% | 44,851,300 |
| 2025-09-24 | 17.52 | 17.99 | 17.48 | 17.81 | +2.65% | 36,816,500 |
| 2025-09-23 | 17.25 | 17.71 | 17.24 | 17.35 | +1.52% | 20,303,700 |
| 2025-09-22 | 16.90 | 17.20 | 16.76 | 17.09 | +0.59% | 23,616,400 |
| 2025-09-19 | 17.52 | 17.58 | 16.80 | 16.99 | -2.75% | 25,141,900 |
| 2025-09-18 | 17.46 | 17.67 | 17.29 | 17.47 | +0.17% | 11,638,400 |
| 2025-09-17 | 17.47 | 17.66 | 17.26 | 17.44 | -0.74% | 15,453,100 |
| 2025-09-16 | 17.25 | 17.80 | 17.18 | 17.57 | +2.39% | 30,063,000 |
| 2025-09-15 | 16.66 | 17.29 | 16.66 | 17.16 | +1.72% | 15,943,000 |
| 2025-09-12 | 17.01 | 17.10 | 16.82 | 16.87 | -0.18% | 28,727,300 |
| 2025-09-11 | 16.81 | 17.15 | 16.81 | 16.90 | -0.88% | 11,153,500 |
| 2025-09-10 | 16.30 | 17.08 | 16.28 | 17.05 | +4.67% | 28,230,600 |
| 2025-09-09 | 16.20 | 16.70 | 16.20 | 16.29 | +1.75% | 14,727,300 |
| 2025-09-08 | 16.07 | 16.19 | 15.80 | 16.01 | +0.38% | 9,542,300 |
| 2025-09-05 | 16.32 | 16.38 | 15.89 | 15.95 | -3.22% | 13,091,500 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 7월 (+16.51%). 가장 약한 달: 12월 (-5.37%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준
빠른 답변
Cenovus Energy Inc (CVE)의 최근 종가는 얼마입니까?
2026-09-02 기준 32.81. Closelook 데이터 레이크의 일별 가격 기록 기준.
CVE의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 33.40, 최저 15.63 (2026-09-02 기준).
Cenovus Energy Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 CVE의 가장 강한 달은 7월(평균 +16.51%), 가장 약한 달은 12월(평균 -5.37%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 418개로 계산.