CVE.TO
Cenovus Energy Inc. (CVE.TO)
44.3500
C$
-1.2700 (%-2.78)
CVE.TO: Cenovus Energy Inc. Arşiv
Cenovus Energy Inc. geçmiş fiyat verileri, yıllık arşiv ve tarihsel performans analizi.
Yılı Grafiği
Grafik yükleniyor...
Ortalama Değer
AÇILIŞ 21,1307
KAPANIŞ 21,1292
En Düşük
DÜŞÜK 14,48
En Yüksek
YÜKSEK 26,36
| TARİH | AÇILIŞ | YÜKSEK | DÜŞÜK | KAPANIŞ |
|---|---|---|---|---|
| 02.01.2025 | 22,08 | 22,32 | 21,86 | 22,04 |
| 03.01.2025 | 22,13 | 22,25 | 21,89 | 22,15 |
| 06.01.2025 | 22,33 | 22,79 | 22,09 | 22,15 |
| 07.01.2025 | 22,22 | 22,5 | 21,95 | 22,37 |
| 08.01.2025 | 22,3 | 22,32 | 21,78 | 22,03 |
| 09.01.2025 | 22 | 22,18 | 21,89 | 22,08 |
| 10.01.2025 | 22,6 | 22,97 | 22,23 | 22,24 |
| 13.01.2025 | 22,33 | 22,63 | 21,94 | 21,98 |
| 14.01.2025 | 21,83 | 21,85 | 21,25 | 21,4 |
| 15.01.2025 | 21,54 | 21,77 | 21,48 | 21,64 |
| 16.01.2025 | 21,56 | 21,59 | 20,98 | 21,36 |
| 17.01.2025 | 21,36 | 21,87 | 21,24 | 21,77 |
| 20.01.2025 | 21,67 | 22,23 | 21,66 | 22,19 |
| 21.01.2025 | 21,75 | 21,75 | 21,18 | 21,5 |
| 22.01.2025 | 21,5 | 21,91 | 21,33 | 21,54 |
| 23.01.2025 | 21,54 | 21,95 | 21,45 | 21,59 |
| 24.01.2025 | 21,57 | 21,58 | 21,09 | 21,25 |
| 27.01.2025 | 21,08 | 21,47 | 20,76 | 21,2 |
| 28.01.2025 | 21,27 | 21,3 | 20,69 | 21 |
| 29.01.2025 | 20,91 | 21,6 | 20,89 | 21,58 |
| 30.01.2025 | 21,64 | 21,75 | 21,12 | 21,58 |
| 31.01.2025 | 21,66 | 21,66 | 20,95 | 21,02 |
| 03.02.2025 | 20,25 | 20,89 | 20,16 | 20,56 |
| 04.02.2025 | 20,42 | 21,54 | 20,25 | 21,46 |
| 05.02.2025 | 21,35 | 21,71 | 21,24 | 21,58 |
| 06.02.2025 | 21,75 | 21,89 | 20,77 | 21,08 |
| 07.02.2025 | 21,21 | 21,4 | 20,95 | 21,15 |
| 10.02.2025 | 21,44 | 21,95 | 21,42 | 21,75 |
| 11.02.2025 | 21,89 | 22,34 | 21,8 | 22,14 |
| 12.02.2025 | 21,98 | 22,41 | 21,48 | 21,73 |
| 13.02.2025 | 21,68 | 21,94 | 21,61 | 21,83 |
| 14.02.2025 | 21,86 | 22,06 | 21,6 | 21,68 |
| 18.02.2025 | 21,75 | 22,06 | 21,68 | 21,93 |
| 19.02.2025 | 22,01 | 22,34 | 21,94 | 22,27 |
| 20.02.2025 | 21,34 | 21,79 | 21,04 | 21,65 |
| 21.02.2025 | 21,39 | 21,47 | 20,69 | 20,75 |
| 24.02.2025 | 20,76 | 20,99 | 20,53 | 20,54 |
| 25.02.2025 | 20,49 | 20,56 | 19,8 | 20,13 |
| 26.02.2025 | 20,23 | 20,27 | 19,9 | 19,95 |
| 27.02.2025 | 20,07 | 20,28 | 19,83 | 19,83 |
| 28.02.2025 | 19,76 | 20,02 | 19,47 | 20,01 |
| 03.03.2025 | 20,06 | 20,15 | 18,28 | 18,47 |
| 04.03.2025 | 18,07 | 18,08 | 17,52 | 17,73 |
| 05.03.2025 | 17,7 | 17,84 | 17,45 | 17,71 |
| 06.03.2025 | 17,6 | 18,32 | 17,43 | 18,13 |
| 07.03.2025 | 18,32 | 18,93 | 18,23 | 18,31 |
| 10.03.2025 | 18,29 | 18,36 | 17,76 | 18,03 |
| 11.03.2025 | 18,12 | 18,74 | 18 | 18,7 |
| 12.03.2025 | 18,75 | 19,11 | 18,67 | 19,02 |
| 13.03.2025 | 19,01 | 19,23 | 18,64 | 18,85 |
| 14.03.2025 | 18,71 | 19,39 | 18,68 | 19,38 |
| 17.03.2025 | 19,36 | 19,67 | 19,35 | 19,45 |
| 18.03.2025 | 19,58 | 19,62 | 19,33 | 19,45 |
| 19.03.2025 | 19,54 | 20,04 | 19,45 | 19,88 |
| 20.03.2025 | 19,78 | 20,29 | 19,65 | 20,1 |
| 21.03.2025 | 20,06 | 20,34 | 20,02 | 20,32 |
| 24.03.2025 | 20,47 | 20,69 | 20,36 | 20,48 |
| 25.03.2025 | 20,57 | 20,8 | 20,41 | 20,51 |
| 26.03.2025 | 20,58 | 20,72 | 20,3 | 20,32 |
| 27.03.2025 | 20,2 | 20,42 | 20,01 | 20,16 |
| 28.03.2025 | 20,03 | 20,14 | 19,7 | 19,73 |
| 31.03.2025 | 19,51 | 20,24 | 19,5 | 20 |
| 01.04.2025 | 20,06 | 20,14 | 19,78 | 20,03 |
| 02.04.2025 | 19,85 | 20,11 | 19,64 | 20,11 |
| 03.04.2025 | 18,66 | 18,98 | 18,14 | 18,16 |
| 04.04.2025 | 17,33 | 17,38 | 15,8 | 16 |
| 07.04.2025 | 15,24 | 16,48 | 14,99 | 15,94 |
| 08.04.2025 | 16,45 | 16,45 | 14,88 | 15,14 |
| 09.04.2025 | 14,63 | 17,17 | 14,48 | 16,92 |
| 10.04.2025 | 16,33 | 16,33 | 15,06 | 15,5 |
| 11.04.2025 | 15,47 | 15,96 | 15,21 | 15,81 |
| 14.04.2025 | 16,31 | 16,33 | 15,75 | 16,03 |
| 15.04.2025 | 16,05 | 16,33 | 15,75 | 15,81 |
| 16.04.2025 | 15,83 | 16,41 | 15,82 | 16,16 |
| 17.04.2025 | 16,4 | 16,94 | 16,33 | 16,75 |
| 21.04.2025 | 16,48 | 16,48 | 16,2 | 16,4 |
| 22.04.2025 | 16,62 | 16,98 | 16,58 | 16,78 |
| 23.04.2025 | 17,02 | 17,31 | 16,52 | 16,63 |
| 24.04.2025 | 16,88 | 16,92 | 16,7 | 16,8 |
| 25.04.2025 | 16,5 | 16,88 | 16,5 | 16,74 |
| 28.04.2025 | 16,74 | 16,97 | 16,7 | 16,82 |
| 29.04.2025 | 16,62 | 16,95 | 16,59 | 16,76 |
| 30.04.2025 | 16,46 | 16,7 | 16,08 | 16,23 |
| 01.05.2025 | 16,2 | 16,9 | 16,19 | 16,59 |
| 02.05.2025 | 16,7 | 16,81 | 16,3 | 16,62 |
| 05.05.2025 | 16,29 | 16,41 | 16,1 | 16,11 |
| 06.05.2025 | 16,28 | 16,69 | 16,09 | 16,33 |
| 07.05.2025 | 16,54 | 16,54 | 16,02 | 16,29 |
| 08.05.2025 | 16,7 | 17,98 | 16,61 | 17,78 |
| 09.05.2025 | 18,13 | 18,54 | 17,94 | 18,45 |
| 12.05.2025 | 19,36 | 19,73 | 19,05 | 19,16 |
| 13.05.2025 | 19,28 | 19,55 | 18,95 | 19,45 |
| 14.05.2025 | 19,17 | 19,5 | 19,15 | 19,29 |
| 15.05.2025 | 18,81 | 19,06 | 18,63 | 19,04 |
| 16.05.2025 | 19,13 | 19,38 | 18,95 | 19,18 |
| 20.05.2025 | 19,08 | 19,09 | 18,4 | 18,48 |
| 21.05.2025 | 18,48 | 18,79 | 18,36 | 18,4 |
| 22.05.2025 | 18,26 | 18,61 | 17,88 | 18,5 |
| 23.05.2025 | 18,2 | 18,73 | 18,13 | 18,71 |
| 26.05.2025 | 18,71 | 18,99 | 18,71 | 18,97 |
| 27.05.2025 | 18,97 | 19,04 | 18,51 | 18,76 |
| 28.05.2025 | 18,85 | 18,91 | 18,47 | 18,59 |
| 29.05.2025 | 18,65 | 18,75 | 18,47 | 18,72 |
| 30.05.2025 | 18,6 | 18,62 | 18,02 | 18,08 |
| 02.06.2025 | 18,53 | 18,63 | 18,14 | 18,31 |
| 03.06.2025 | 18,41 | 18,93 | 18,19 | 18,64 |
| 04.06.2025 | 18,64 | 18,64 | 17,61 | 17,79 |
| 05.06.2025 | 18 | 18,27 | 17,78 | 18,06 |
| 06.06.2025 | 18,24 | 18,6 | 18,21 | 18,54 |
| 09.06.2025 | 18,65 | 18,86 | 18,49 | 18,77 |
| 10.06.2025 | 18,91 | 19,41 | 18,89 | 19,22 |
| 11.06.2025 | 19,45 | 19,7 | 18,97 | 19,57 |
| 12.06.2025 | 19,41 | 19,68 | 19,19 | 19,61 |
| 13.06.2025 | 20,4 | 20,53 | 19,75 | 20,16 |
| 16.06.2025 | 19,81 | 20,09 | 19,61 | 19,89 |
| 17.06.2025 | 20,07 | 20,3 | 19,88 | 20,17 |
| 18.06.2025 | 20,21 | 20,43 | 19,93 | 20,04 |
| 19.06.2025 | 20,23 | 20,54 | 20,12 | 20,27 |
| 20.06.2025 | 20,29 | 20,3 | 20,03 | 20,1 |
| 23.06.2025 | 20,25 | 20,33 | 19,1 | 19,12 |
| 24.06.2025 | 18,75 | 19,02 | 18,72 | 18,81 |
| 25.06.2025 | 18,86 | 18,9 | 18,62 | 18,7 |
| 26.06.2025 | 18,71 | 18,95 | 18,58 | 18,84 |
| 27.06.2025 | 18,85 | 18,95 | 18,56 | 18,7 |
| 30.06.2025 | 18,58 | 18,69 | 18,45 | 18,53 |
| 02.07.2025 | 19,04 | 19,4 | 18,83 | 19,39 |
| 03.07.2025 | 19,26 | 19,39 | 19,08 | 19,2 |
| 04.07.2025 | 19,06 | 19,22 | 19,01 | 19,16 |
| 07.07.2025 | 19,29 | 19,47 | 18,95 | 19,21 |
| 08.07.2025 | 19,2 | 20,23 | 19,14 | 19,99 |
| 09.07.2025 | 19,91 | 20,1 | 19,77 | 19,81 |
| 10.07.2025 | 19,86 | 19,86 | 19,41 | 19,64 |
| 11.07.2025 | 19,73 | 20,12 | 19,61 | 20,06 |
| 14.07.2025 | 20,2 | 20,2 | 19,6 | 19,73 |
| 15.07.2025 | 19,68 | 19,86 | 19,45 | 19,5 |
| 16.07.2025 | 19,53 | 19,57 | 19,08 | 19,12 |
| 17.07.2025 | 19,16 | 19,43 | 19,11 | 19,3 |
| 18.07.2025 | 19,53 | 19,72 | 19,26 | 19,31 |
| 21.07.2025 | 19,41 | 19,43 | 19,17 | 19,19 |
| 22.07.2025 | 19,19 | 19,51 | 19,13 | 19,46 |
| 23.07.2025 | 19,5 | 19,99 | 19,44 | 19,91 |
| 24.07.2025 | 19,71 | 19,71 | 19,05 | 19,62 |
| 25.07.2025 | 19,65 | 19,96 | 19,6 | 19,85 |
| 28.07.2025 | 20 | 20,65 | 19,97 | 20,61 |
| 29.07.2025 | 20,64 | 20,96 | 20,64 | 20,9 |
| 30.07.2025 | 20,77 | 20,95 | 20,57 | 20,87 |
| 31.07.2025 | 20,87 | 21,63 | 20,74 | 21,09 |
| 01.08.2025 | 20,85 | 21 | 20,28 | 20,43 |
| 05.08.2025 | 20,6 | 20,83 | 20,34 | 20,79 |
| 06.08.2025 | 20,95 | 21,36 | 20,29 | 20,39 |
| 07.08.2025 | 20,58 | 20,83 | 20,18 | 20,23 |
| 08.08.2025 | 20,43 | 20,69 | 20,2 | 20,47 |
| 11.08.2025 | 20,48 | 20,6 | 20 | 20 |
| 12.08.2025 | 19,97 | 20,52 | 19,97 | 20,43 |
| 13.08.2025 | 20,43 | 20,87 | 20,32 | 20,72 |
| 14.08.2025 | 20,62 | 20,94 | 20,47 | 20,91 |
| 15.08.2025 | 20,81 | 21,04 | 20,68 | 20,77 |
| 18.08.2025 | 20,68 | 20,85 | 20,47 | 20,66 |
| 19.08.2025 | 20,66 | 20,78 | 20,47 | 20,61 |
| 20.08.2025 | 20,61 | 20,98 | 20,6 | 20,8 |
| 21.08.2025 | 20,84 | 21,2 | 20,63 | 21,17 |
| 22.08.2025 | 22,1 | 22,72 | 21,48 | 22,68 |
| 25.08.2025 | 22,9 | 23,24 | 22,69 | 23,15 |
| 26.08.2025 | 22,98 | 23,28 | 22,86 | 23,12 |
| 27.08.2025 | 23,06 | 23,54 | 22,96 | 23,38 |
| 28.08.2025 | 23,41 | 23,41 | 23,04 | 23,34 |
| 29.08.2025 | 23,29 | 23,38 | 22,73 | 22,84 |
| 02.09.2025 | 22,9 | 23,43 | 22,81 | 23,4 |
| 03.09.2025 | 23,19 | 23,38 | 22,63 | 22,76 |
| 04.09.2025 | 22,64 | 22,96 | 22,52 | 22,8 |
| 05.09.2025 | 22,54 | 22,6 | 22 | 22,11 |
| 08.09.2025 | 22,1 | 22,33 | 21,82 | 22,12 |
| 09.09.2025 | 22,45 | 23,06 | 22,4 | 22,57 |
| 10.09.2025 | 22,65 | 23,69 | 22,58 | 23,68 |
| 11.09.2025 | 23,52 | 23,76 | 23,32 | 23,38 |
| 12.09.2025 | 23,56 | 23,68 | 23,29 | 23,38 |
| 15.09.2025 | 23,15 | 23,84 | 23,07 | 23,61 |
| 16.09.2025 | 23,77 | 24,46 | 23,61 | 24,17 |
| 17.09.2025 | 24,03 | 24,25 | 23,8 | 24,02 |
| 18.09.2025 | 24,11 | 24,38 | 23,86 | 24,07 |
| 19.09.2025 | 24,37 | 24,37 | 23,15 | 23,41 |
| 22.09.2025 | 23,33 | 23,78 | 23,13 | 23,61 |
| 23.09.2025 | 23,85 | 24,49 | 23,77 | 23,97 |
| 24.09.2025 | 24,34 | 25,01 | 24,25 | 24,75 |
| 25.09.2025 | 24,57 | 25,19 | 24,32 | 24,65 |
| 26.09.2025 | 24,75 | 25,34 | 24,56 | 24,75 |
| 29.09.2025 | 24,65 | 24,68 | 23,95 | 24,05 |
| 30.09.2025 | 23,76 | 23,87 | 23,4 | 23,63 |
| 01.10.2025 | 23,48 | 23,76 | 23,31 | 23,32 |
| 02.10.2025 | 23,26 | 23,47 | 23,16 | 23,34 |
| 03.10.2025 | 23,44 | 23,81 | 23,42 | 23,67 |
| 06.10.2025 | 23,89 | 24,48 | 23,64 | 24,33 |
| 07.10.2025 | 24,3 | 24,46 | 23,73 | 24,27 |
| 08.10.2025 | 24,07 | 24,74 | 23,45 | 24,71 |
| 09.10.2025 | 25,23 | 25,97 | 25,08 | 25,36 |
| 10.10.2025 | 25,33 | 25,33 | 24,03 | 24,25 |
| 14.10.2025 | 24,05 | 24,57 | 23,82 | 24,22 |
| 15.10.2025 | 24,58 | 24,81 | 24,08 | 24,3 |
| 16.10.2025 | 24,32 | 24,33 | 23,41 | 23,52 |
| 17.10.2025 | 23,55 | 23,73 | 23,34 | 23,54 |
| 20.10.2025 | 23,56 | 23,89 | 23,56 | 23,82 |
| 21.10.2025 | 23,81 | 23,81 | 23,26 | 23,31 |
| 22.10.2025 | 23,44 | 23,74 | 23,2 | 23,46 |
| 23.10.2025 | 23,91 | 24,55 | 23,77 | 24,18 |
| 24.10.2025 | 24,35 | 24,36 | 23,89 | 23,91 |
| 27.10.2025 | 24,04 | 24,39 | 23,87 | 23,98 |
| 28.10.2025 | 23,84 | 23,99 | 23,41 | 23,52 |
| 29.10.2025 | 23,6 | 23,93 | 23,47 | 23,8 |
| 30.10.2025 | 23,76 | 23,85 | 23,45 | 23,47 |
| 31.10.2025 | 24 | 24,34 | 23,39 | 23,7 |
| 03.11.2025 | 23,76 | 24,19 | 23,61 | 23,91 |
| 04.11.2025 | 23,6 | 23,61 | 23,32 | 23,47 |
| 05.11.2025 | 23,54 | 23,85 | 23,37 | 23,39 |
| 06.11.2025 | 23,5 | 23,88 | 23,43 | 23,75 |
| 07.11.2025 | 23,89 | 24,56 | 23,87 | 24,49 |
| 10.11.2025 | 24,69 | 25,09 | 24,36 | 25,03 |
| 11.11.2025 | 25,23 | 25,75 | 25,18 | 25,58 |
| 12.11.2025 | 25,44 | 25,66 | 25,11 | 25,41 |
| 13.11.2025 | 25,48 | 25,77 | 24,83 | 25,03 |
| 14.11.2025 | 25,03 | 25,65 | 24,8 | 25,4 |
| 17.11.2025 | 25,5 | 25,9 | 25,2 | 25,2 |
| 18.11.2025 | 25,07 | 25,95 | 25,01 | 25,89 |
| 19.11.2025 | 25,4 | 25,69 | 25,07 | 25,68 |
| 20.11.2025 | 25,75 | 26,36 | 25,42 | 25,48 |
| 21.11.2025 | 25,44 | 25,44 | 24,79 | 25,2 |
| 24.11.2025 | 25,37 | 25,37 | 24,91 | 25,2 |
| 25.11.2025 | 24,9 | 25,09 | 24,08 | 24,56 |
| 26.11.2025 | 24,69 | 24,74 | 24,51 | 24,67 |
| 27.11.2025 | 24,76 | 24,83 | 24,69 | 24,76 |
| 28.11.2025 | 24,78 | 25,02 | 24,66 | 24,93 |
| 01.12.2025 | 25 | 25,32 | 24,7 | 25,05 |
| 02.12.2025 | 25,04 | 25,04 | 24,4 | 24,56 |
| 03.12.2025 | 24,83 | 25,46 | 24,7 | 25,46 |
| 04.12.2025 | 25,5 | 25,83 | 25,49 | 25,59 |
| 05.12.2025 | 25,46 | 25,92 | 25,27 | 25,35 |
| 08.12.2025 | 25,3 | 25,57 | 24,76 | 24,86 |
| 09.12.2025 | 24,86 | 25 | 24,5 | 24,61 |
| 10.12.2025 | 24,56 | 24,7 | 24,3 | 24,66 |
| 11.12.2025 | 24,39 | 24,5 | 24,01 | 24,36 |
| 12.12.2025 | 24,28 | 24,86 | 24,28 | 24,83 |
| 15.12.2025 | 24,59 | 24,59 | 23,92 | 24,31 |
| 16.12.2025 | 24 | 24,07 | 23,13 | 23,15 |
| 17.12.2025 | 23,35 | 23,6 | 23,18 | 23,41 |
| 18.12.2025 | 23,38 | 23,38 | 22,6 | 22,67 |
| 19.12.2025 | 22,8 | 23,04 | 22,68 | 23,03 |
| 22.12.2025 | 23,23 | 23,35 | 22,97 | 23,01 |
| 23.12.2025 | 23,04 | 23,17 | 22,68 | 22,97 |
| 24.12.2025 | 22,82 | 22,98 | 22,76 | 22,88 |
| 29.12.2025 | 23 | 23,32 | 22,97 | 23,12 |
| 30.12.2025 | 23,31 | 23,44 | 23,24 | 23,35 |
| 31.12.2025 | 23,39 | 23,44 | 23,13 | 23,22 |