Cenovus Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	23.640	23.780	23.220	23.240	21.158	5,856,400
2023-12-01	24.000	24.420	23.850	23.910	21.768	3,770,200
2023-11-30	24.390	24.610	23.790	24.070	21.914	10,430,600
2023-11-29	24.190	24.220	23.790	24.010	21.859	3,802,700
2023-11-28	23.950	24.220	23.730	23.980	21.832	4,250,300
2023-11-27	23.980	24.240	23.760	23.860	21.722	3,769,500
2023-11-24	24.020	24.320	24.020	24.090	21.932	2,032,800
2023-11-23	23.900	24.210	23.870	24.160	21.996	896,800
2023-11-22	23.800	24.080	23.430	23.980	21.832	4,993,000
2023-11-21	24.810	24.920	24.500	24.600	22.396	3,092,900
2023-11-20	25.060	25.130	24.800	24.920	22.688	3,086,600
2023-11-17	24.320	24.980	24.270	24.800	22.578	5,637,100
2023-11-16	24.340	24.360	23.610	24.030	21.877	5,721,100
2023-11-15	24.870	24.990	24.460	24.510	22.314	4,725,700
2023-11-14	25.130	25.240	24.740	24.940	22.706	5,685,800
2023-11-13	24.940	25.190	24.890	25.040	22.797	3,821,000
2023-11-10	24.500	24.930	24.290	24.920	22.688	5,214,200
2023-11-09	24.370	24.920	24.110	24.200	22.032	6,281,600
2023-11-08	24.480	24.500	23.820	24.170	22.005	6,635,600
2023-11-07	25.460	25.510	24.560	24.610	22.405	6,991,300
2023-11-06	26.400	26.450	25.750	25.770	23.461	3,657,900
2023-11-03	26.750	26.990	26.050	26.140	23.798	5,903,100
2023-11-02	26.600	27.010	26.170	26.750	24.354	6,118,500
2023-11-01	26.680	26.710	26.300	26.360	23.999	6,025,300
2023-10-31	26.750	26.790	26.280	26.420	24.053	4,721,600
2023-10-30	26.940	27.270	26.320	26.450	24.080	4,260,300
2023-10-27	27.090	27.190	26.260	26.800	24.399	5,230,400
2023-10-26	26.910	27.330	26.660	27.070	24.645	3,407,600
2023-10-25	27.160	27.480	26.830	27.330	24.882	4,335,500
2023-10-24	27.810	27.810	26.950	27.010	24.590	3,959,000
2023-10-23	28.100	28.260	27.550	27.660	25.182	3,380,300
2023-10-20	28.920	28.960	28.220	28.320	25.783	2,695,200
2023-10-19	28.940	29.180	28.710	29.030	26.429	2,759,200
2023-10-18	29.000	29.130	28.850	29.050	26.448	3,772,600
2023-10-17	28.500	29.130	28.500	28.790	26.211	3,057,500
2023-10-16	28.950	28.950	28.240	28.590	26.029	3,835,300
2023-10-13	28.640	28.930	28.590	28.810	26.229	5,608,200
2023-10-12	28.160	28.230	27.830	28.090	25.574	3,214,000
2023-10-11	27.330	27.910	27.330	27.850	25.355	3,892,500
2023-10-10	27.550	27.820	27.260	27.600	25.127	4,089,900
2023-10-06	26.450	26.690	26.110	26.500	24.126	2,838,600
2023-10-05	26.070	26.740	26.040	26.270	23.917	3,643,200
2023-10-04	26.920	26.930	26.080	26.330	23.971	5,466,600
2023-10-03	27.290	27.570	27.060	27.440	24.982	2,660,900
2023-10-02	28.360	28.570	27.290	27.480	25.018	4,900,600
2023-09-29	28.500	28.620	28.210	28.280	25.746	4,553,300
2023-09-28	28.350	28.590	28.140	28.460	25.910	5,108,800
2023-09-27	27.940	28.340	27.860	28.330	25.792	6,187,500
2023-09-26	27.050	27.670	26.990	27.510	25.045	7,821,000
2023-09-25	26.600	27.290	26.570	27.190	24.754	4,346,600
2023-09-22	26.840	27.370	26.570	26.640	24.253	4,959,800
2023-09-21	27.300	27.340	26.540	26.570	24.190	7,218,700
2023-09-20	27.490	27.930	27.090	27.140	24.709	3,436,600
2023-09-19	28.050	28.240	27.380	27.670	25.191	4,128,400
2023-09-18	28.200	28.200	27.700	27.870	25.373	2,388,500
2023-09-15	27.930	28.210	27.920	28.070	25.555	10,158,500
2023-09-14	27.990	28.260	27.860	28.150	25.628	4,840,500
2023-09-13	28.090	28.100	27.500	27.770	25.155	3,707,500
2023-09-12	27.630	27.960	27.480	27.950	25.318	5,938,000
2023-09-11	28.020	28.180	27.290	27.310	24.738	2,869,100

← NewerPage 13 of 21 · 1,258 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.