Cenovus Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	21.460	21.740	21.010	21.340	19.210	19,590,800
2023-03-16	21.110	22.230	20.940	21.810	19.634	8,000,700
2023-03-15	22.260	22.270	20.820	21.730	19.562	13,165,500
2023-03-14	23.500	24.320	23.070	23.250	20.930	9,692,500
2023-03-13	24.530	24.820	23.700	23.710	21.249	8,654,900
2023-03-10	25.700	25.940	25.250	25.380	22.746	6,016,000
2023-03-09	25.550	26.400	25.550	25.690	23.024	5,836,400
2023-03-08	25.390	26.150	25.260	25.470	22.827	5,367,000
2023-03-07	26.150	26.250	25.390	25.490	22.845	4,266,700
2023-03-06	26.050	26.440	25.950	26.130	23.418	3,844,600
2023-03-03	25.610	26.470	25.530	26.300	23.571	5,225,100
2023-03-02	25.240	26.070	25.160	25.920	23.230	5,424,800
2023-03-01	24.880	25.390	24.800	25.290	22.665	6,177,800
2023-02-28	25.420	25.590	25.020	25.160	22.549	9,284,200
2023-02-27	24.850	25.310	24.760	25.210	22.594	4,869,100
2023-02-24	24.220	24.790	24.010	24.780	22.208	5,591,600
2023-02-23	24.740	24.880	24.070	24.470	21.931	4,687,500
2023-02-22	24.800	25.140	24.110	24.260	21.742	5,431,000
2023-02-21	24.480	25.370	24.460	24.940	22.352	6,191,400
2023-02-17	24.580	24.950	24.010	24.510	21.966	7,120,600
2023-02-16	25.000	25.870	23.730	24.850	22.271	12,587,100
2023-02-15	26.250	26.540	25.540	26.010	23.311	4,221,600
2023-02-14	26.280	26.850	26.100	26.560	23.804	3,474,600
2023-02-13	26.610	26.780	26.380	26.540	23.786	3,564,100
2023-02-10	26.380	26.970	26.380	26.800	24.019	4,879,900
2023-02-09	26.250	26.500	25.960	26.010	23.311	3,130,500
2023-02-08	26.100	26.600	25.920	26.240	23.517	3,993,500
2023-02-07	25.180	26.120	25.010	26.090	23.382	5,107,300
2023-02-06	25.140	25.220	24.670	25.030	22.432	3,938,100
2023-02-03	24.750	25.620	24.620	25.000	22.406	6,308,800
2023-02-02	25.540	25.650	24.170	24.500	21.957	7,365,000
2023-02-01	26.460	26.640	25.300	25.590	22.934	6,424,700
2023-01-31	26.340	26.780	26.000	26.580	23.822	3,720,900
2023-01-30	26.850	27.210	26.450	26.480	23.732	4,384,900
2023-01-27	26.920	28.000	26.800	27.150	24.332	6,756,800
2023-01-26	26.050	26.880	25.470	26.860	24.073	7,402,300
2023-01-25	25.390	25.830	24.940	25.620	22.961	4,646,500
2023-01-24	25.690	25.690	25.360	25.510	22.863	3,716,500
2023-01-23	25.680	25.750	25.350	25.680	23.015	5,078,500
2023-01-20	25.460	25.750	25.120	25.470	22.827	4,667,500
2023-01-19	25.000	25.570	24.540	25.380	22.746	6,265,900
2023-01-18	25.980	26.380	24.880	25.010	22.415	7,590,500
2023-01-17	25.950	26.040	24.920	25.660	22.997	5,927,600
2023-01-16	25.480	25.780	25.420	25.750	23.078	1,489,800
2023-01-13	25.900	25.980	25.520	25.880	23.194	2,887,100
2023-01-12	25.020	25.840	24.960	25.830	23.149	4,785,800
2023-01-11	25.420	25.460	24.310	24.790	22.217	7,928,000
2023-01-10	25.520	25.660	24.890	25.160	22.549	3,935,600
2023-01-09	25.920	25.950	25.310	25.460	22.818	5,674,600
2023-01-06	25.260	25.750	25.190	25.370	22.737	2,832,700
2023-01-05	24.390	25.000	24.100	24.980	22.388	3,264,600
2023-01-04	24.400	24.990	24.160	24.430	21.895	3,868,300
2023-01-03	26.160	26.310	24.540	24.950	22.361	4,906,100
2022-12-30	26.010	26.530	25.890	26.270	23.544	2,977,600
2022-12-29	25.430	26.340	25.300	26.130	23.418	2,817,400
2022-12-28	26.460	26.500	25.400	25.570	22.916	3,449,200
2022-12-23	25.460	26.310	25.340	26.240	23.517	2,835,600
2022-12-22	26.000	26.150	24.910	25.180	22.567	3,351,200
2022-12-21	25.460	25.960	25.260	25.930	23.239	4,038,300
2022-12-20	24.360	25.060	24.260	24.990	22.397	6,382,400

← NewerPage 16 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.