Cenovus Energy Inc. CVE
TSX · Kanada · Enerji Mineralleri
CAD 44,85+0,61 (+%1,38)
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 44,81 | +%1,29 | CAD 44,21 | CAD 44,84 | CAD 44,01 | 509,20K |
| 2026-09-30 | CAD 44,24 | +%0,57 | CAD 44,22 | CAD 44,93 | CAD 44,17 | 2,66M |
| 2026-09-29 | CAD 43,99 | -%0,29 | CAD 43,78 | CAD 44,34 | CAD 43,29 | 2,63M |
| 2026-09-28 | CAD 44,12 | +%0,73 | CAD 44,44 | CAD 44,91 | CAD 44,10 | 3,70M |
| 2026-09-25 | CAD 43,80 | -%1,04 | CAD 43,64 | CAD 44,04 | CAD 43,27 | 4,02M |
| 2026-09-24 | CAD 44,26 | +%1,12 | CAD 44,37 | CAD 45,15 | CAD 44,21 | 3,85M |
| 2026-09-23 | CAD 43,77 | -%0,75 | CAD 44,58 | CAD 44,69 | CAD 42,83 | 5,60M |
| 2026-09-22 | CAD 44,10 | -%0,56 | CAD 43,65 | CAD 44,91 | CAD 43,18 | 5,01M |
| 2026-09-21 | CAD 44,35 | -%2,78 | CAD 45,13 | CAD 45,42 | CAD 44,30 | 4,86M |
| 2026-09-18 | CAD 45,62 | -%0,91 | CAD 46,53 | CAD 46,53 | CAD 45,54 | 10,31M |
| 2026-09-17 | CAD 46,04 | +%1,12 | CAD 45,11 | CAD 46,13 | CAD 44,84 | 2,83M |
| 2026-09-16 | CAD 45,53 | -%3,60 | CAD 46,65 | CAD 46,71 | CAD 45,37 | 7,72M |
| 2026-09-15 | CAD 47,23 | +%2,07 | CAD 46,24 | CAD 47,45 | CAD 46,22 | 5,48M |
| 2026-09-14 | CAD 46,27 | +%0,83 | CAD 46,77 | CAD 47,20 | CAD 46,05 | 16,41M |
| 2026-09-11 | CAD 45,89 | -%0,58 | CAD 45,72 | CAD 45,93 | CAD 45,12 | 4,29M |
| 2026-09-10 | CAD 46,16 | -%0,11 | CAD 47,00 | CAD 47,13 | CAD 45,75 | 7,70M |
| 2026-09-09 | CAD 46,21 | +%0,92 | CAD 46,48 | CAD 46,68 | CAD 45,81 | 5,88M |
| 2026-09-08 | CAD 45,79 | +%2,14 | CAD 45,77 | CAD 46,60 | CAD 45,42 | 5,39M |
| 2026-09-04 | CAD 44,83 | -%0,91 | CAD 44,88 | CAD 45,19 | CAD 44,36 | 3,44M |
| 2026-09-03 | CAD 45,24 | -%0,31 | CAD 45,38 | CAD 45,90 | CAD 45,15 | 3,03M |
| 2026-09-02 | CAD 45,38 | -%1,54 | CAD 45,50 | CAD 45,72 | CAD 45,08 | 4,16M |
| 2026-09-01 | CAD 46,09 | +%3,53 | CAD 45,35 | CAD 46,13 | CAD 44,99 | 4,61M |
| 2026-08-31 | CAD 44,52 | +%1,39 | CAD 44,90 | CAD 45,27 | CAD 43,90 | 5,68M |
| 2026-08-28 | CAD 43,91 | -%0,07 | CAD 43,77 | CAD 44,16 | CAD 43,20 | 3,49M |
| 2026-08-27 | CAD 43,94 | +%0,62 | CAD 43,76 | CAD 44,23 | CAD 43,19 | 3,31M |
| 2026-08-26 | CAD 43,67 | +%2,03 | CAD 42,22 | CAD 44,29 | CAD 41,76 | 5,46M |
| 2026-08-25 | CAD 42,80 | -%3,97 | CAD 43,59 | CAD 44,05 | CAD 42,19 | 12,04M |
| 2026-08-24 | CAD 44,57 | -%1,81 | CAD 44,92 | CAD 45,06 | CAD 44,42 | 5,91M |
| 2026-08-21 | CAD 45,39 | +%1,18 | CAD 44,80 | CAD 45,44 | CAD 44,69 | 3,31M |
| 2026-08-20 | CAD 44,86 | +%0,07 | CAD 45,50 | CAD 45,94 | CAD 44,73 | 4,10M |
| 2026-08-19 | CAD 44,83 | -%0,86 | CAD 45,22 | CAD 45,73 | CAD 44,77 | 4,36M |
| 2026-08-18 | CAD 45,22 | +%1,48 | CAD 45,10 | CAD 45,28 | CAD 44,62 | 4,25M |
| 2026-08-17 | CAD 44,56 | +%3,36 | CAD 43,49 | CAD 44,60 | CAD 43,31 | 4,34M |
| 2026-08-14 | CAD 43,11 | +%1,01 | CAD 42,92 | CAD 43,65 | CAD 42,92 | 4,48M |
| 2026-08-13 | CAD 42,68 | +%1,35 | CAD 41,47 | CAD 42,76 | CAD 41,41 | 4,32M |
| 2026-08-12 | CAD 42,11 | +%1,32 | CAD 41,20 | CAD 42,28 | CAD 41,20 | 6,55M |
| 2026-08-11 | CAD 41,56 | +%0,92 | CAD 41,23 | CAD 41,95 | CAD 41,15 | 4,27M |
| 2026-08-10 | CAD 41,18 | +%4,57 | CAD 39,85 | CAD 41,55 | CAD 39,85 | 5,03M |
| 2026-08-07 | CAD 39,38 | -%0,58 | CAD 39,07 | CAD 39,89 | CAD 38,76 | 4,93M |
| 2026-08-06 | CAD 39,61 | +%2,04 | CAD 39,65 | CAD 39,87 | CAD 39,02 | 5,56M |
| 2026-08-05 | CAD 38,82 | -%3,86 | CAD 40,52 | CAD 40,79 | CAD 38,81 | 7,45M |
| 2026-08-04 | CAD 40,38 | -%4,47 | CAD 40,75 | CAD 41,09 | CAD 40,11 | 6,83M |
| 2026-07-31 | CAD 42,27 | -%0,49 | CAD 42,60 | CAD 43,15 | CAD 42,00 | 4,09M |
| 2026-07-30 | CAD 42,48 | +%4,04 | CAD 40,59 | CAD 42,63 | CAD 40,40 | 4,12M |
| 2026-07-29 | CAD 40,83 | +%4,53 | CAD 41,28 | CAD 41,70 | CAD 40,42 | 5,06M |
| 2026-07-28 | CAD 39,06 | -%1,39 | CAD 39,48 | CAD 39,81 | CAD 38,52 | 4,98M |
| 2026-07-27 | CAD 39,61 | -%4,09 | CAD 40,09 | CAD 40,32 | CAD 39,47 | 5,33M |
| 2026-07-24 | CAD 41,30 | -%1,36 | CAD 41,69 | CAD 42,10 | CAD 41,01 | 3,47M |
| 2026-07-23 | CAD 41,87 | +%2,47 | CAD 41,70 | CAD 42,21 | CAD 41,53 | 6,62M |
| 2026-07-22 | CAD 40,86 | +%0,64 | CAD 41,00 | CAD 41,55 | CAD 40,67 | 3,94M |
| 2026-07-21 | CAD 40,60 | +%2,04 | CAD 40,30 | CAD 40,62 | CAD 40,08 | 3,08M |
| 2026-07-20 | CAD 39,79 | +%1,51 | CAD 39,12 | CAD 40,13 | CAD 38,87 | 4,76M |
| 2026-07-17 | CAD 39,20 | +%2,43 | CAD 39,00 | CAD 39,33 | CAD 38,58 | 4,80M |
| 2026-07-16 | CAD 38,27 | -%0,52 | CAD 38,55 | CAD 38,86 | CAD 38,18 | 3,09M |
| 2026-07-15 | CAD 38,47 | -%0,72 | CAD 38,82 | CAD 39,01 | CAD 37,83 | 3,76M |
| 2026-07-14 | CAD 38,75 | -%0,95 | CAD 39,38 | CAD 39,58 | CAD 38,28 | 4,46M |
| 2026-07-13 | CAD 39,12 | +%4,71 | CAD 38,02 | CAD 39,39 | CAD 38,00 | 6,88M |
| 2026-07-10 | CAD 37,36 | +%1,38 | CAD 36,87 | CAD 37,37 | CAD 36,84 | 3,69M |
| 2026-07-09 | CAD 36,85 | -%2,38 | CAD 37,74 | CAD 37,80 | CAD 36,71 | 4,91M |
| 2026-07-08 | CAD 37,75 | +%5,45 | CAD 36,56 | CAD 37,85 | CAD 36,46 | 6,10M |
| 2026-07-07 | CAD 35,80 | +%3,53 | CAD 34,81 | CAD 36,04 | CAD 34,71 | 8,21M |
| 2026-07-06 | CAD 34,58 | -%1,93 | CAD 35,02 | CAD 35,33 | CAD 34,44 | 5,83M |
| 2026-07-03 | CAD 35,26 | +%0,86 | CAD 34,98 | CAD 35,37 | CAD 34,90 | 1,32M |
| 2026-07-02 | CAD 34,96 | -%0,65 | CAD 34,95 | CAD 35,37 | CAD 34,64 | 4,36M |
| 2026-06-30 | CAD 35,19 | -%0,98 | CAD 35,58 | CAD 36,03 | CAD 35,04 | 5,13M |
| 2026-06-29 | CAD 35,54 | +%1,05 | CAD 35,33 | CAD 35,81 | CAD 35,25 | 4,90M |
| 2026-06-26 | CAD 35,17 | +%0,60 | CAD 34,63 | CAD 35,21 | CAD 34,63 | 6,88M |
| 2026-06-25 | CAD 34,96 | -%0,37 | CAD 34,93 | CAD 35,24 | CAD 34,63 | 6,89M |
| 2026-06-24 | CAD 35,09 | -%4,07 | CAD 35,75 | CAD 35,76 | CAD 34,78 | 6,44M |
| 2026-06-23 | CAD 36,58 | +%0,69 | CAD 36,01 | CAD 36,74 | CAD 35,88 | 3,38M |
| 2026-06-22 | CAD 36,33 | +%1,88 | CAD 35,86 | CAD 36,41 | CAD 35,48 | 5,09M |
| 2026-06-19 | CAD 35,66 | +%0,37 | CAD 35,40 | CAD 36,03 | CAD 35,35 | 8,02M |
| 2026-06-18 | CAD 35,53 | -%1,61 | CAD 35,74 | CAD 35,78 | CAD 34,66 | 5,31M |
| 2026-06-17 | CAD 36,11 | -%1,69 | CAD 36,81 | CAD 36,96 | CAD 35,97 | 5,50M |
| 2026-06-16 | CAD 36,73 | -%3,24 | CAD 37,31 | CAD 37,64 | CAD 36,54 | 6,41M |
| 2026-06-15 | CAD 37,96 | -%3,83 | CAD 37,68 | CAD 37,99 | CAD 36,80 | 13,87M |
| 2026-06-12 | CAD 39,47 | -%0,80 | CAD 39,35 | CAD 39,96 | CAD 39,01 | 9,83M |
| 2026-06-11 | CAD 39,79 | +%0,43 | CAD 40,14 | CAD 40,91 | CAD 39,33 | 12,19M |
| 2026-06-10 | CAD 39,62 | +%2,75 | CAD 38,89 | CAD 39,95 | CAD 38,86 | 8,82M |
| 2026-06-09 | CAD 38,56 | -%3,79 | CAD 39,79 | CAD 39,85 | CAD 37,95 | 6,12M |
| 2026-06-08 | CAD 40,08 | +%1,70 | CAD 39,88 | CAD 40,67 | CAD 39,86 | 3,64M |
| 2026-06-05 | CAD 39,41 | -%4,69 | CAD 41,15 | CAD 41,30 | CAD 39,35 | 4,32M |
| 2026-06-04 | CAD 41,35 | +%0,85 | CAD 40,20 | CAD 41,64 | CAD 40,04 | 6,28M |
| 2026-06-03 | CAD 41,00 | +%1,23 | CAD 40,92 | CAD 41,79 | CAD 40,60 | 3,81M |
| 2026-06-02 | CAD 40,50 | +%3,77 | CAD 39,03 | CAD 40,56 | CAD 39,03 | 3,43M |
| 2026-06-01 | CAD 39,03 | +%2,55 | CAD 38,91 | CAD 39,53 | CAD 38,59 | 6,15M |
| 2026-05-29 | CAD 38,06 | -%1,40 | CAD 38,35 | CAD 38,62 | CAD 37,73 | 15,07M |
| 2026-05-28 | CAD 38,60 | -%1,03 | CAD 39,50 | CAD 39,80 | CAD 38,54 | 4,97M |
| 2026-05-27 | CAD 39,00 | -%2,40 | CAD 39,30 | CAD 39,71 | CAD 38,50 | 4,42M |
| 2026-05-26 | CAD 39,96 | +%0,45 | CAD 40,46 | CAD 40,59 | CAD 39,79 | 5,39M |