Cenovus Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	27.960	28.220	27.870	27.890	25.263	3,116,900
2023-09-07	27.680	28.080	27.680	27.860	25.236	5,201,600
2023-09-06	27.660	27.870	27.500	27.740	25.128	3,532,800
2023-09-05	27.670	27.760	27.420	27.540	24.946	3,356,900
2023-09-01	27.300	27.550	27.260	27.410	24.829	4,718,900
2023-08-31	27.000	27.170	26.850	26.940	24.403	5,148,500
2023-08-30	26.520	26.880	26.500	26.730	24.213	4,250,000
2023-08-29	25.850	26.530	25.790	26.380	23.896	7,834,400
2023-08-28	25.790	26.100	25.630	25.800	23.370	3,414,900
2023-08-25	25.340	25.680	24.950	25.620	23.207	4,993,100
2023-08-24	25.410	25.480	25.090	25.100	22.736	5,388,300
2023-08-23	25.550	25.890	25.300	25.550	23.144	5,168,600
2023-08-22	25.960	26.210	25.820	25.950	23.506	3,522,000
2023-08-21	26.390	26.480	25.980	25.990	23.542	3,455,800
2023-08-18	26.030	26.500	25.660	26.190	23.724	6,017,500
2023-08-17	26.400	26.680	26.130	26.240	23.769	5,268,500
2023-08-16	26.020	26.450	26.020	26.120	23.660	5,589,200
2023-08-15	26.270	26.450	25.830	26.070	23.615	5,385,600
2023-08-14	26.470	26.560	26.210	26.510	24.013	3,739,600
2023-08-11	26.070	26.610	26.020	26.600	24.095	4,505,900
2023-08-10	26.050	26.560	25.930	26.070	23.615	5,229,400
2023-08-09	26.000	26.180	25.820	26.000	23.551	5,341,100
2023-08-08	25.210	25.880	25.090	25.830	23.397	3,978,600
2023-08-04	25.470	25.800	25.330	25.500	23.099	4,678,500
2023-08-03	24.870	25.610	24.660	25.440	23.044	5,362,400
2023-08-02	25.050	25.090	24.600	24.800	22.464	5,640,200
2023-08-01	24.920	25.260	24.620	25.230	22.854	7,600,300
2023-07-31	25.180	25.640	25.050	25.080	22.718	4,986,700
2023-07-28	24.490	25.070	24.130	24.990	22.637	5,989,700
2023-07-27	23.900	25.040	23.590	24.460	22.156	9,086,400
2023-07-26	23.750	23.990	23.610	23.810	21.568	3,381,800
2023-07-25	23.620	24.170	23.620	23.910	21.658	3,914,600
2023-07-24	23.130	23.840	23.110	23.640	21.414	4,305,200
2023-07-21	22.700	23.070	22.550	23.010	20.843	4,724,000
2023-07-20	22.760	22.930	22.250	22.580	20.454	3,005,400
2023-07-19	22.700	22.950	22.290	22.520	20.399	5,331,000
2023-07-18	22.340	22.800	22.310	22.630	20.499	5,430,700
2023-07-17	22.650	22.770	22.250	22.270	20.173	4,772,000
2023-07-14	23.200	23.240	22.790	22.810	20.662	4,438,000
2023-07-13	22.980	23.240	22.800	23.230	21.042	5,520,000
2023-07-12	23.690	23.850	22.920	23.000	20.834	6,846,600
2023-07-11	23.250	23.520	23.070	23.430	21.223	3,563,800
2023-07-10	23.000	23.210	22.910	23.100	20.925	3,114,800
2023-07-07	22.290	23.170	22.280	23.020	20.852	4,514,000
2023-07-06	22.580	22.740	22.110	22.450	20.336	3,891,900
2023-07-05	23.000	23.000	22.680	22.850	20.698	4,107,800
2023-07-04	22.750	23.070	22.670	22.850	20.698	1,078,600
2023-06-30	22.340	22.670	22.120	22.500	20.381	4,185,000
2023-06-29	22.030	22.350	21.860	22.160	20.073	2,502,200
2023-06-28	21.750	22.030	21.460	21.990	19.919	2,916,400
2023-06-27	21.600	21.820	21.450	21.710	19.665	3,068,900
2023-06-26	21.090	21.870	21.080	21.740	19.693	3,078,400
2023-06-23	21.000	21.350	20.990	21.150	19.158	8,027,300
2023-06-22	21.800	21.840	21.450	21.460	19.439	5,561,900
2023-06-21	21.570	22.230	21.540	22.150	20.064	2,887,000
2023-06-20	21.910	21.950	21.350	21.650	19.611	2,969,100
2023-06-19	21.890	22.070	21.830	22.000	19.928	601,400
2023-06-16	22.450	22.470	21.940	21.970	19.901	10,230,800
2023-06-15	22.200	22.770	22.170	22.420	20.309	6,085,700
2023-06-14	22.890	23.050	21.880	22.160	20.073	4,731,300

← NewerPage 14 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.