Cenovus Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	26.500	26.730	24.850	25.000	22.125	5,126,700
2022-06-28	26.260	26.380	25.490	26.180	23.169	8,366,900
2022-06-27	24.660	25.420	24.350	25.250	22.346	5,816,100
2022-06-24	23.700	24.780	23.420	24.290	21.496	7,752,700
2022-06-23	25.280	25.370	23.010	23.120	20.461	10,246,000
2022-06-22	24.000	25.430	23.850	25.130	22.240	8,354,200
2022-06-21	25.760	26.210	25.470	25.950	22.965	8,011,900
2022-06-20	24.450	25.440	24.220	25.330	22.417	3,068,600
2022-06-17	25.400	26.160	23.780	24.810	21.956	19,147,900
2022-06-16	26.680	27.000	25.880	25.950	22.965	9,102,300
2022-06-15	28.560	28.680	27.430	27.710	24.523	9,030,400
2022-06-14	29.580	29.830	28.360	28.730	25.426	9,607,000
2022-06-13	29.040	29.560	28.250	29.080	25.642	8,519,500
2022-06-10	30.500	30.650	29.630	30.090	26.533	12,526,500
2022-06-09	30.630	31.060	30.320	30.700	27.071	10,610,700
2022-06-08	31.070	31.190	30.540	30.790	27.150	6,252,700
2022-06-07	29.900	31.130	29.840	30.950	27.291	7,514,100
2022-06-06	30.480	30.630	29.880	30.050	26.498	5,100,700
2022-06-03	29.940	30.310	29.860	30.230	26.656	4,705,400
2022-06-02	29.860	30.320	29.680	30.020	26.471	6,459,200
2022-06-01	29.550	30.300	29.340	30.180	26.612	9,096,400
2022-05-31	30.000	30.250	29.100	29.320	25.854	16,857,000
2022-05-30	29.000	29.870	29.000	29.780	26.260	2,808,900
2022-05-27	28.080	28.880	27.970	28.800	25.395	9,576,200
2022-05-26	28.300	28.390	27.990	28.180	24.849	9,976,700
2022-05-25	27.900	28.260	27.810	28.090	24.769	5,241,200
2022-05-24	27.820	27.930	27.290	27.750	24.470	5,829,200
2022-05-20	27.340	27.790	26.860	27.410	24.170	6,060,800
2022-05-19	26.020	27.220	25.990	27.070	23.870	6,675,900
2022-05-18	27.150	27.250	26.470	26.710	23.553	6,875,600
2022-05-17	26.930	27.090	26.650	27.010	23.817	5,821,700
2022-05-16	26.170	26.820	26.150	26.510	23.376	9,106,800
2022-05-13	25.350	26.210	25.340	26.010	22.935	8,766,200
2022-05-12	24.870	25.110	24.010	24.910	21.965	8,468,100
2022-05-11	25.170	25.870	24.930	25.120	22.150	8,685,800
2022-05-10	24.740	25.080	23.850	24.690	21.771	15,006,400
2022-05-09	25.600	25.650	24.040	24.360	21.480	13,648,400
2022-05-06	26.160	26.370	25.500	26.280	23.173	8,442,200
2022-05-05	25.800	26.100	25.100	25.870	22.812	12,638,300
2022-05-04	25.340	25.730	25.030	25.700	22.662	10,210,700
2022-05-03	23.740	24.890	23.570	24.850	21.912	7,603,800
2022-05-02	23.360	23.800	23.050	23.740	20.934	7,280,700
2022-04-29	24.700	25.020	23.570	23.750	20.942	16,579,000
2022-04-28	23.500	25.070	23.290	24.830	21.895	11,149,600
2022-04-27	21.940	23.350	21.200	23.270	20.519	13,732,000
2022-04-26	21.230	21.690	20.920	21.090	18.597	8,994,000
2022-04-25	20.770	21.180	20.240	20.940	18.465	13,373,200
2022-04-22	21.800	22.210	21.580	21.960	19.364	7,098,100
2022-04-21	22.920	23.030	21.760	21.910	19.320	7,367,700
2022-04-20	22.650	22.970	22.360	22.820	20.122	5,574,500
2022-04-19	22.690	23.130	22.400	22.650	19.972	5,380,300
2022-04-18	22.390	23.100	22.320	22.860	20.158	7,627,900
2022-04-14	21.960	22.330	21.670	22.050	19.443	8,127,800
2022-04-13	21.910	22.290	21.770	21.990	19.391	6,204,900
2022-04-12	21.320	21.930	21.260	21.590	19.038	7,751,600
2022-04-11	21.750	21.770	20.800	20.830	18.368	7,847,100
2022-04-08	21.230	22.200	21.180	22.120	19.505	6,116,100
2022-04-07	20.810	21.160	20.480	21.120	18.623	5,562,100
2022-04-06	21.530	21.750	20.360	20.620	18.182	5,902,200
2022-04-05	21.670	22.050	21.330	21.350	18.826	8,061,000

← NewerPage 19 of 21 · 1,259 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.