Cenovus Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	22.000	22.020	20.890	21.000	18.665	9,450,300
2022-09-22	24.210	24.400	23.010	23.060	20.496	5,057,300
2022-09-21	25.000	25.200	23.710	23.720	21.083	6,893,400
2022-09-20	24.820	24.990	24.020	24.560	21.829	6,515,100
2022-09-19	23.860	24.870	23.840	24.830	22.069	3,589,400
2022-09-16	24.450	24.770	23.840	24.580	21.847	18,628,700
2022-09-15	24.960	25.390	24.730	24.920	22.149	4,656,000
2022-09-14	24.750	25.860	24.600	25.570	22.727	6,453,100
2022-09-13	23.970	24.670	23.970	24.310	21.514	5,230,800
2022-09-12	24.430	24.610	24.130	24.400	21.594	5,344,500
2022-09-09	23.920	24.230	23.820	24.000	21.240	4,580,500
2022-09-08	23.180	23.330	22.840	23.230	20.558	11,037,600
2022-09-07	23.430	23.720	22.780	23.090	20.434	5,743,700
2022-09-06	25.240	25.270	23.940	23.980	21.222	3,786,900
2022-09-02	24.820	25.270	24.500	24.860	22.001	4,122,200
2022-09-01	24.120	24.280	23.710	24.070	21.302	7,992,700
2022-08-31	24.130	25.030	23.870	24.640	21.806	5,538,400
2022-08-30	25.350	25.370	24.630	24.660	21.824	4,288,900
2022-08-29	25.000	25.950	24.950	25.860	22.886	3,841,500
2022-08-26	25.430	25.560	24.900	25.150	22.257	3,349,000
2022-08-25	25.450	25.880	25.280	25.430	22.505	3,227,300
2022-08-24	24.840	25.300	24.800	25.230	22.328	4,273,700
2022-08-23	24.370	24.840	24.270	24.730	21.886	5,036,800
2022-08-22	23.310	23.990	22.950	23.900	21.151	4,440,700
2022-08-19	23.960	23.990	23.610	23.640	20.921	4,177,100
2022-08-18	23.560	24.210	23.540	24.120	21.346	4,380,000
2022-08-17	22.660	23.350	22.660	23.140	20.479	3,321,800
2022-08-16	23.440	23.660	22.620	22.760	20.142	4,176,000
2022-08-15	22.960	23.600	22.680	23.300	20.620	5,970,900
2022-08-12	23.340	23.870	23.150	23.840	21.098	3,228,100
2022-08-11	22.550	23.790	22.540	23.700	20.974	7,763,600
2022-08-10	22.010	22.300	21.410	22.110	19.567	5,422,900
2022-08-09	22.260	22.570	21.740	21.950	19.425	6,480,100
2022-08-08	21.130	22.220	21.130	21.990	19.461	6,283,500
2022-08-05	20.620	21.480	20.550	21.260	18.815	6,447,100
2022-08-04	22.240	22.270	20.630	20.700	18.319	13,489,100
2022-08-03	24.060	24.300	22.370	22.400	19.824	5,935,400
2022-08-02	23.650	24.110	23.470	23.840	21.098	4,530,800
2022-07-29	25.130	25.200	24.280	24.400	21.594	6,487,600
2022-07-28	24.390	24.580	23.150	24.560	21.735	10,932,700
2022-07-27	22.710	23.790	22.650	23.630	20.912	4,912,100
2022-07-26	23.010	23.250	22.400	22.560	19.965	3,712,100
2022-07-25	22.100	22.990	21.880	22.680	20.071	3,402,000
2022-07-22	22.330	22.590	21.760	21.810	19.301	3,531,200
2022-07-21	22.150	22.360	21.580	22.300	19.735	4,265,600
2022-07-20	22.370	22.930	22.180	22.860	20.231	3,096,000
2022-07-19	21.840	22.690	21.740	22.620	20.018	4,300,800
2022-07-18	21.840	22.400	21.740	21.840	19.328	9,329,800
2022-07-15	21.320	21.420	20.830	21.230	18.788	5,328,900
2022-07-14	20.740	21.050	20.030	20.790	18.399	11,501,900
2022-07-13	21.440	21.870	21.180	21.340	18.886	5,271,400
2022-07-12	22.000	22.260	21.500	21.760	19.257	4,915,700
2022-07-11	23.000	23.340	22.370	22.740	20.125	4,653,400
2022-07-08	23.960	23.990	23.040	23.340	20.656	5,955,900
2022-07-07	23.100	23.690	23.040	23.530	20.824	6,619,800
2022-07-06	22.740	23.330	21.410	22.410	19.832	10,207,900
2022-07-05	23.260	23.730	22.120	22.990	20.346	10,690,800
2022-07-04	24.720	25.360	24.650	24.660	21.824	2,342,200
2022-06-30	24.190	24.630	23.560	24.490	21.673	7,200,100
2022-06-29	26.500	26.730	24.850	25.000	22.125	5,126,700

← NewerPage 18 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.