Cenovus Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	21.430	21.690	21.190	21.630	19.073	5,122,200
2022-04-01	20.770	21.550	20.770	21.190	18.685	5,928,600
2022-03-31	20.650	21.120	20.600	20.840	18.376	6,797,200
2022-03-30	21.010	21.410	20.750	20.810	18.350	6,479,900
2022-03-29	20.010	20.940	19.720	20.890	18.421	7,827,600
2022-03-28	20.400	20.580	20.080	20.480	18.059	7,683,100
2022-03-25	20.060	20.970	19.950	20.950	18.473	6,657,200
2022-03-24	20.460	20.460	20.000	20.150	17.768	5,924,900
2022-03-23	20.490	20.580	20.220	20.300	17.900	8,487,400
2022-03-22	20.160	20.230	19.940	20.060	17.689	8,709,300
2022-03-21	19.700	20.240	19.580	20.200	17.812	9,898,000
2022-03-18	19.320	19.500	19.260	19.290	17.010	13,780,500
2022-03-17	19.450	19.760	19.250	19.500	17.195	8,467,300
2022-03-16	19.270	19.340	18.660	18.930	16.692	8,460,100
2022-03-15	18.300	19.180	18.190	19.080	16.825	8,456,900
2022-03-14	20.020	20.150	18.920	19.300	17.019	12,855,500
2022-03-11	20.230	20.800	20.150	20.520	18.063	7,207,000
2022-03-10	20.460	20.710	20.180	20.390	17.949	8,343,200
2022-03-09	20.600	20.850	19.930	20.300	17.870	11,880,200
2022-03-08	21.500	21.520	20.460	21.370	18.812	14,855,700
2022-03-07	20.850	21.470	20.370	20.950	18.442	16,212,500
2022-03-04	19.540	20.430	19.460	20.420	17.975	10,467,300
2022-03-03	19.940	20.100	19.400	19.490	17.157	10,381,300
2022-03-02	20.060	20.170	19.740	20.010	17.614	9,169,100
2022-03-01	20.180	20.340	19.590	19.690	17.333	8,431,400
2022-02-28	19.530	19.980	19.420	19.930	17.544	11,603,500
2022-02-25	19.320	19.560	19.090	19.430	17.104	7,174,000
2022-02-24	19.750	19.790	18.830	19.290	16.981	7,435,900
2022-02-23	19.600	19.900	19.140	19.320	17.007	6,190,000
2022-02-22	20.100	20.230	19.350	19.510	17.174	9,110,400
2022-02-18	19.900	19.960	19.490	19.600	17.254	7,320,400
2022-02-17	19.690	20.320	19.620	20.150	17.738	6,956,900
2022-02-16	19.950	20.380	19.570	19.730	17.368	9,719,800
2022-02-15	19.440	19.830	19.370	19.800	17.430	7,573,200
2022-02-14	20.070	20.560	19.840	19.960	17.570	10,246,800
2022-02-11	19.610	20.300	19.560	20.220	17.799	10,201,800
2022-02-10	18.950	19.930	18.950	19.500	17.166	7,509,500
2022-02-09	18.300	19.170	18.230	19.090	16.805	7,951,000
2022-02-08	18.560	18.760	17.890	18.300	16.109	16,382,000
2022-02-07	19.580	19.760	19.220	19.560	17.218	11,111,600
2022-02-04	19.930	20.450	19.690	19.730	17.368	8,692,600
2022-02-03	19.220	19.750	19.000	19.520	17.183	8,060,600
2022-02-02	19.340	19.460	18.970	19.320	17.007	5,563,300
2022-02-01	18.490	19.220	18.350	19.210	16.910	10,184,900
2022-01-31	18.440	18.610	18.220	18.490	16.276	5,466,400
2022-01-28	18.740	18.790	18.120	18.410	16.206	6,441,900
2022-01-27	18.690	18.940	18.170	18.460	16.250	6,482,600
2022-01-26	18.780	18.890	18.140	18.370	16.171	9,200,300
2022-01-25	17.440	18.490	17.160	18.380	16.180	8,797,500
2022-01-24	16.960	17.620	16.520	17.610	15.502	9,826,300
2022-01-21	18.140	18.220	17.450	17.680	15.563	10,156,300
2022-01-20	18.350	19.040	18.270	18.430	16.224	7,155,300
2022-01-19	18.860	18.910	18.330	18.580	16.356	7,735,200
2022-01-18	19.060	19.230	18.250	18.640	16.408	10,273,200
2022-01-17	18.660	19.020	18.610	18.990	16.717	3,588,900
2022-01-14	17.920	18.760	17.920	18.640	16.408	7,076,400
2022-01-13	18.090	18.150	17.700	18.040	15.880	5,293,400
2022-01-12	18.000	18.240	17.910	18.080	15.916	8,330,000
2022-01-11	17.500	18.000	17.380	17.840	15.704	7,914,800
2022-01-10	17.350	17.460	16.960	17.220	15.158	4,437,100

← NewerPage 20 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.