Cenovus Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	18.130	18.540	17.940	18.450	17.664	5,052,300
2025-05-08	16.700	17.980	16.610	17.780	17.023	9,293,700
2025-05-07	16.540	16.540	16.020	16.290	15.596	5,293,400
2025-05-06	16.280	16.690	16.090	16.330	15.635	4,969,800
2025-05-05	16.290	16.410	16.100	16.110	15.424	3,582,400
2025-05-02	16.700	16.810	16.300	16.620	15.912	4,253,600
2025-05-01	16.200	16.900	16.190	16.590	15.884	4,811,500
2025-04-30	16.460	16.700	16.080	16.230	15.539	4,853,400
2025-04-29	16.620	16.950	16.590	16.760	16.046	3,759,100
2025-04-28	16.740	16.970	16.700	16.820	16.104	3,130,800
2025-04-25	16.500	16.880	16.500	16.740	16.027	4,764,800
2025-04-24	16.880	16.920	16.700	16.800	16.085	4,582,700
2025-04-23	17.020	17.310	16.520	16.630	15.922	6,697,700
2025-04-22	16.620	16.980	16.580	16.780	16.066	6,454,300
2025-04-21	16.480	16.480	16.200	16.400	15.702	6,880,700
2025-04-17	16.400	16.940	16.330	16.750	16.037	8,123,400
2025-04-16	15.830	16.410	15.820	16.160	15.472	11,584,100
2025-04-15	16.050	16.330	15.750	15.810	15.137	5,782,700
2025-04-14	16.310	16.330	15.750	16.030	15.347	6,174,800
2025-04-11	15.470	15.960	15.210	15.810	15.137	5,191,500
2025-04-10	16.330	16.330	15.060	15.500	14.840	7,494,600
2025-04-09	14.630	17.170	14.480	16.920	16.200	11,168,800
2025-04-08	16.450	16.450	14.880	15.140	14.495	9,464,200
2025-04-07	15.240	16.480	14.990	15.940	15.261	8,783,100
2025-04-04	17.330	17.380	15.800	16.000	15.319	10,126,800
2025-04-03	18.660	18.980	18.140	18.160	17.387	6,947,500
2025-04-02	19.850	20.110	19.640	20.110	19.254	2,857,600
2025-04-01	20.060	20.140	19.780	20.030	19.177	2,882,300
2025-03-31	19.510	20.240	19.500	20.000	19.148	5,780,900
2025-03-28	20.030	20.140	19.700	19.730	18.890	6,372,200
2025-03-27	20.200	20.420	20.010	20.160	19.302	5,100,900
2025-03-26	20.580	20.720	20.300	20.320	19.455	5,281,200
2025-03-25	20.570	20.800	20.410	20.510	19.637	4,057,700
2025-03-24	20.470	20.690	20.360	20.480	19.608	5,475,200
2025-03-21	20.060	20.340	20.020	20.320	19.455	10,919,800
2025-03-20	19.780	20.290	19.650	20.100	19.244	10,243,900
2025-03-19	19.540	20.040	19.450	19.880	19.034	4,427,100
2025-03-18	19.580	19.620	19.330	19.450	18.622	4,257,800
2025-03-17	19.360	19.670	19.350	19.450	18.622	6,845,200
2025-03-14	18.710	19.390	18.680	19.380	18.555	7,731,100
2025-03-13	19.010	19.230	18.640	18.850	17.875	18,441,400
2025-03-12	18.750	19.110	18.670	19.020	18.036	13,500,800
2025-03-11	18.120	18.740	18.000	18.700	17.733	6,358,800
2025-03-10	18.290	18.360	17.760	18.030	17.097	7,380,000
2025-03-07	18.320	18.930	18.230	18.310	17.363	7,791,300
2025-03-06	17.600	18.320	17.430	18.130	17.192	8,398,200
2025-03-05	17.700	17.840	17.450	17.710	16.794	8,703,800
2025-03-04	18.070	18.080	17.520	17.730	16.813	7,653,200
2025-03-03	20.060	20.150	18.280	18.470	17.515	6,287,200
2025-02-28	19.760	20.020	19.470	20.010	18.975	6,500,600
2025-02-27	20.070	20.280	19.830	19.830	18.804	4,040,200
2025-02-26	20.230	20.270	19.900	19.950	18.918	4,688,500
2025-02-25	20.490	20.560	19.800	20.130	19.089	4,302,700
2025-02-24	20.760	20.990	20.530	20.540	19.478	4,653,800
2025-02-21	21.390	21.470	20.690	20.750	19.677	9,048,600
2025-02-20	21.340	21.790	21.040	21.650	20.530	11,300,200
2025-02-19	22.010	22.340	21.940	22.270	21.118	5,110,600
2025-02-18	21.750	22.060	21.680	21.930	20.796	8,452,000
2025-02-14	21.860	22.060	21.600	21.680	20.559	3,278,800
2025-02-13	21.680	21.940	21.610	21.830	20.701	3,087,300

← NewerPage 7 of 21 · 1,255 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.