Cenovus Energy Inc historical data
| 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 |
| 2021-10-19 | 14.230 | 14.470 | 14.060 | 14.330 | 12.586 | 6,828,000 |
| 2021-10-18 | 14.640 | 14.640 | 14.110 | 14.250 | 12.515 | 6,293,300 |
| 2021-10-15 | 14.800 | 14.900 | 14.410 | 14.430 | 12.673 | 5,210,600 |
| 2021-10-14 | 14.250 | 14.600 | 14.160 | 14.550 | 12.779 | 5,390,200 |
← NewerPage 21 of 21 · 1,259 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.