Cenovus Energy Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	23.960	24.430	23.920	24.000	21.991	7,018,500
2024-02-29	23.490	23.980	23.390	23.650	21.670	5,749,000
2024-02-28	23.720	23.910	23.370	23.420	21.459	3,983,500
2024-02-27	24.000	24.340	23.670	23.740	21.752	3,821,500
2024-02-26	23.700	23.970	23.590	23.930	21.927	2,996,300
2024-02-23	23.700	23.870	23.380	23.780	21.789	4,778,100
2024-02-22	23.520	23.900	23.380	23.740	21.752	3,619,700
2024-02-21	23.170	23.650	23.130	23.630	21.652	3,900,800
2024-02-20	23.500	23.770	23.140	23.240	21.294	5,110,300
2024-02-16	23.500	23.780	23.410	23.500	21.533	4,263,700
2024-02-15	22.000	23.690	21.990	23.510	21.542	7,153,800
2024-02-14	22.220	22.400	21.850	21.970	20.131	2,950,300
2024-02-13	22.220	22.280	21.750	22.010	20.167	4,648,200
2024-02-12	21.860	22.290	21.860	22.280	20.415	4,204,900
2024-02-09	22.020	22.110	21.770	21.840	20.011	2,955,500
2024-02-08	21.500	22.030	21.440	21.940	20.103	3,306,200
2024-02-07	21.400	21.460	21.140	21.440	19.645	2,657,200
2024-02-06	21.440	21.710	21.310	21.380	19.590	2,852,900
2024-02-05	21.220	21.530	20.950	21.320	19.535	4,246,600
2024-02-02	21.590	21.700	21.240	21.330	19.544	3,702,700
2024-02-01	21.850	22.280	21.430	21.610	19.801	3,952,800
2024-01-31	21.940	22.060	21.730	21.780	19.957	3,792,100
2024-01-30	21.530	22.060	21.420	22.030	20.186	3,107,600
2024-01-29	21.660	21.770	21.480	21.600	19.792	3,131,400
2024-01-26	21.380	21.820	21.120	21.780	19.957	4,549,300
2024-01-25	21.000	21.440	20.870	21.370	19.581	5,028,400
2024-01-24	20.570	20.920	20.490	20.890	19.141	4,884,800
2024-01-23	20.070	20.660	20.070	20.410	18.701	4,654,400
2024-01-22	19.960	20.410	19.820	20.210	18.518	5,873,600
2024-01-19	20.120	20.260	19.980	20.060	18.381	3,401,200
2024-01-18	20.220	20.220	19.820	20.110	18.426	6,055,600
2024-01-17	20.380	20.450	20.020	20.120	18.435	9,656,400
2024-01-16	21.010	21.060	20.580	20.640	18.912	4,756,900
2024-01-15	20.850	21.200	20.770	21.120	19.352	1,630,300
2024-01-12	21.610	21.630	20.890	20.920	19.169	5,524,100
2024-01-11	21.810	21.810	21.220	21.280	19.498	3,707,200
2024-01-10	21.730	21.920	21.520	21.590	19.782	4,099,100
2024-01-09	21.950	21.950	21.490	21.650	19.837	4,582,900
2024-01-08	21.560	21.790	21.320	21.750	19.929	6,435,100
2024-01-05	22.200	22.320	21.980	22.040	20.195	4,449,100
2024-01-04	22.890	22.890	21.880	21.900	20.066	5,774,000
2024-01-03	22.160	22.780	22.120	22.710	20.809	4,790,300
2024-01-02	22.330	22.420	22.070	22.100	20.250	3,593,600
2023-12-29	22.180	22.180	21.950	22.080	20.231	1,889,300
2023-12-28	22.250	22.390	22.010	22.050	20.204	2,628,100
2023-12-27	22.450	22.570	22.320	22.350	20.479	2,159,700
2023-12-22	22.330	22.400	22.030	22.160	20.305	3,585,700
2023-12-21	22.040	22.150	21.890	22.130	20.277	7,185,600
2023-12-20	22.610	22.830	22.080	22.100	20.250	8,248,000
2023-12-19	21.970	22.500	21.970	22.480	20.598	5,446,900
2023-12-18	22.300	22.370	21.890	21.960	20.121	4,480,000
2023-12-15	22.440	22.440	21.740	21.750	19.929	15,006,500
2023-12-14	22.220	22.460	22.080	22.420	20.543	5,254,700
2023-12-13	21.430	21.900	21.330	21.880	19.920	8,406,300
2023-12-12	21.520	21.600	21.160	21.410	19.492	8,093,200
2023-12-11	22.040	22.140	21.780	21.940	19.974	11,677,700
2023-12-08	22.240	22.270	21.860	22.120	20.138	17,119,000
2023-12-07	22.150	22.200	21.590	21.810	19.856	12,389,900
2023-12-06	22.510	22.710	22.010	22.020	20.047	6,694,000
2023-12-05	23.270	23.390	22.700	22.710	20.676	5,727,000

← NewerPage 12 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.2200 CAD
2026-06-15	0.2200 CAD
2026-03-13	0.2000 CAD
2025-12-15	0.2000 CAD
2025-09-15	0.2000 CAD
2025-06-13	0.2000 CAD
2025-03-14	0.1800 CAD
2024-12-13	0.1800 CAD
2024-09-13	0.1800 CAD
2024-06-14	0.1800 CAD
2024-05-16	0.1350 CAD
2024-03-14	0.1400 CAD
2023-12-14	0.1400 CAD
2023-09-14	0.1400 CAD
2023-06-14	0.1400 CAD
2023-03-14	0.1050 CAD
2022-12-14	0.1050 CAD
2022-11-17	0.1140 CAD
2022-09-14	0.1050 CAD
2022-06-14	0.1050 CAD
2022-03-14	0.0350 CAD
2021-12-14	0.0350 CAD
2021-09-14	0.0180 CAD
2021-06-14	0.0180 CAD
2021-03-12	0.0180 CAD
2020-03-12	0.0630 CAD
2019-12-12	0.0630 CAD
2019-09-12	0.0500 CAD
2019-06-13	0.0500 CAD
2019-03-14	0.0500 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.