Cenovus Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	24.450	24.600	23.960	24.360	21.832	4,628,200
2022-12-16	24.370	24.500	23.850	24.240	21.724	9,482,400
2022-12-15	24.890	25.010	24.290	24.860	22.280	3,498,700
2022-12-14	24.950	25.250	24.500	25.050	22.450	4,515,700
2022-12-13	24.840	25.150	24.580	24.920	22.240	4,345,800
2022-12-12	24.300	24.830	24.050	24.290	21.678	4,942,800
2022-12-09	24.580	24.660	24.070	24.190	21.588	4,622,500
2022-12-08	25.570	25.750	24.450	24.500	21.865	4,510,400
2022-12-07	25.110	25.490	24.660	24.960	22.275	6,350,900
2022-12-06	25.940	26.730	25.080	25.140	22.436	6,782,600
2022-12-05	27.240	27.360	26.010	26.080	23.275	5,455,500
2022-12-02	26.220	27.140	26.200	26.840	23.953	4,690,500
2022-12-01	27.250	27.320	26.340	26.390	23.552	4,656,700
2022-11-30	28.140	28.260	26.700	26.750	23.873	9,793,100
2022-11-29	27.000	28.000	26.870	27.680	24.703	5,305,000
2022-11-28	26.010	26.820	25.830	26.430	23.587	6,074,000
2022-11-25	27.150	27.280	26.860	27.110	24.194	2,022,900
2022-11-24	27.040	27.200	26.910	26.980	24.078	598,900
2022-11-23	26.940	27.330	26.890	27.060	24.150	2,689,200
2022-11-22	27.050	27.610	26.800	27.450	24.498	4,175,800
2022-11-21	26.310	26.670	25.030	26.550	23.694	7,913,400
2022-11-18	26.630	27.280	26.350	27.130	24.212	4,698,900
2022-11-17	27.480	27.580	26.760	27.510	24.551	3,984,100
2022-11-16	28.260	28.430	28.050	28.060	24.940	6,266,800
2022-11-15	28.380	28.970	28.110	28.560	25.385	8,757,800
2022-11-14	28.500	28.780	28.210	28.220	25.083	6,769,800
2022-11-11	28.500	29.200	28.430	28.690	25.500	5,277,300
2022-11-10	27.740	28.030	27.350	27.810	24.718	4,583,900
2022-11-09	28.190	28.260	26.910	27.080	24.069	5,140,600
2022-11-08	28.650	29.250	28.440	28.630	25.447	4,264,300
2022-11-07	28.720	29.430	28.370	28.580	25.403	5,428,700
2022-11-04	29.900	29.990	28.050	28.490	25.323	6,258,100
2022-11-03	27.250	29.250	27.240	28.810	25.607	5,082,800
2022-11-02	27.600	28.970	26.570	27.830	24.736	8,797,200
2022-11-01	28.180	28.270	27.800	27.930	24.825	3,177,400
2022-10-31	26.900	28.180	26.900	27.540	24.478	6,275,900
2022-10-28	27.420	27.590	26.610	27.200	24.176	5,498,600
2022-10-27	27.520	27.810	27.020	27.350	24.309	4,985,700
2022-10-26	26.740	27.290	26.570	27.110	24.096	5,807,700
2022-10-25	26.050	26.770	25.970	26.530	23.580	5,471,300
2022-10-24	25.680	26.550	25.440	26.170	23.260	5,764,100
2022-10-21	25.200	25.820	24.960	25.760	22.896	4,693,400
2022-10-20	24.820	25.460	24.730	25.190	22.389	6,522,200
2022-10-19	23.560	24.480	23.240	24.430	21.714	4,680,100
2022-10-18	23.430	23.700	22.560	23.480	20.870	5,373,400
2022-10-17	23.390	24.000	23.250	23.280	20.692	4,416,500
2022-10-14	24.110	24.710	22.980	23.020	20.461	5,865,800
2022-10-13	23.300	24.750	23.240	24.440	21.723	4,629,600
2022-10-12	23.400	24.050	22.520	23.710	21.074	7,043,900
2022-10-11	23.840	24.450	23.620	23.640	21.012	8,022,200
2022-10-07	25.700	26.420	25.290	25.540	22.701	7,503,900
2022-10-06	24.240	25.660	24.230	25.590	22.745	6,574,200
2022-10-05	23.440	24.790	22.940	24.510	21.785	8,187,600
2022-10-04	22.860	23.530	22.730	23.420	20.816	7,424,700
2022-10-03	22.270	22.610	22.100	22.370	19.883	3,957,700
2022-09-30	21.170	21.660	20.810	21.220	18.861	5,681,500
2022-09-29	21.150	21.400	20.490	21.340	18.967	4,666,100
2022-09-28	20.780	21.420	20.290	21.280	18.914	5,484,600
2022-09-27	20.460	20.960	19.970	20.400	18.132	6,950,400
2022-09-26	20.920	21.130	19.900	20.040	17.812	8,907,600

← NewerPage 17 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.