Cenovus Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	17.300	17.360	17.060	17.340	15.264	4,698,700
2022-01-06	17.150	17.530	16.940	17.240	15.176	8,801,800
2022-01-05	16.430	17.060	16.430	16.580	14.595	9,145,600
2022-01-04	16.010	16.500	16.010	16.280	14.331	6,922,200
2021-12-31	15.440	15.630	15.390	15.510	13.653	2,632,800
2021-12-30	15.690	15.710	15.430	15.520	13.662	3,501,800
2021-12-29	15.610	15.790	15.440	15.580	13.715	6,342,500
2021-12-24	15.380	15.420	15.290	15.350	13.512	463,200
2021-12-23	15.520	15.550	15.340	15.360	13.521	3,534,600
2021-12-22	15.160	15.540	14.910	15.440	13.592	3,989,300
2021-12-21	14.790	15.190	14.700	15.160	13.345	4,377,000
2021-12-20	14.000	14.470	13.860	14.470	12.738	5,523,000
2021-12-17	14.720	15.070	14.480	14.520	12.782	14,131,600
2021-12-16	15.210	15.800	15.050	15.060	13.257	6,231,200
2021-12-15	15.030	15.200	14.460	15.120	13.310	12,073,100
2021-12-14	15.120	15.320	15.010	15.140	13.328	6,957,300
2021-12-13	15.620	15.690	15.230	15.280	13.420	9,915,100
2021-12-10	15.850	15.860	15.380	15.700	13.789	4,385,600
2021-12-09	15.870	15.920	15.530	15.640	13.736	4,975,500
2021-12-08	16.280	16.460	15.780	16.090	14.131	5,675,600
2021-12-07	16.040	16.470	16.020	16.230	14.254	6,880,200
2021-12-06	15.450	15.920	15.220	15.680	13.771	6,843,200
2021-12-03	15.700	15.830	15.050	15.220	13.367	7,693,800
2021-12-02	15.000	15.550	14.720	15.490	13.604	7,571,600
2021-12-01	15.730	15.940	15.090	15.140	13.297	8,069,000
2021-11-30	15.310	15.670	15.010	15.160	13.315	11,733,100
2021-11-29	16.230	16.310	15.600	15.860	13.929	7,939,400
2021-11-26	15.250	15.850	15.020	15.610	13.710	14,518,400
2021-11-25	16.590	16.690	16.470	16.520	14.509	1,580,600
2021-11-24	16.000	16.700	15.960	16.520	14.509	7,348,600
2021-11-23	15.600	16.370	15.560	16.230	14.254	11,887,600
2021-11-22	15.250	15.610	15.050	15.290	13.429	8,438,000
2021-11-19	15.650	15.680	15.150	15.340	13.473	7,019,900
2021-11-18	15.700	16.170	15.680	16.090	14.131	5,533,400
2021-11-17	15.400	15.800	15.330	15.670	13.762	5,678,700
2021-11-16	15.770	15.860	15.460	15.560	13.666	4,450,200
2021-11-15	15.700	15.950	15.350	15.720	13.806	9,472,700
2021-11-12	15.990	16.020	15.830	15.970	14.026	4,378,400
2021-11-11	16.040	16.330	15.990	16.070	14.114	5,497,800
2021-11-10	16.290	16.290	15.690	15.870	13.938	5,472,600
2021-11-09	16.400	16.580	16.090	16.360	14.368	6,193,900
2021-11-08	15.990	16.770	15.760	16.250	14.272	11,304,900
2021-11-05	15.450	15.850	15.120	15.590	13.692	10,926,400
2021-11-04	15.380	15.630	15.160	15.260	13.402	10,878,900
2021-11-03	14.940	15.410	14.810	15.030	13.200	9,693,900
2021-11-02	15.040	15.040	14.710	14.850	13.042	4,686,700
2021-11-01	15.000	15.210	14.880	15.120	13.279	6,194,400
2021-10-29	14.640	14.860	14.450	14.800	12.998	6,857,500
2021-10-28	14.260	14.630	14.140	14.600	12.823	6,196,000
2021-10-27	14.550	14.550	14.240	14.250	12.515	3,971,800
2021-10-26	14.840	14.850	14.600	14.710	12.919	4,058,700
2021-10-25	14.770	14.910	14.680	14.810	13.007	6,648,100
2021-10-22	14.450	14.530	14.160	14.500	12.735	3,316,600
2021-10-21	14.280	14.510	14.070	14.380	12.630	4,714,200
2021-10-20	14.150	14.640	14.130	14.360	12.612	4,479,400

← NewerPage 21 of 21 · 1,255 trading days

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.