Cenovus Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	21.980	22.410	21.480	21.730	20.606	5,109,300
2025-02-11	21.890	22.340	21.800	22.140	20.995	3,519,600
2025-02-10	21.440	21.950	21.420	21.750	20.625	4,602,600
2025-02-07	21.210	21.400	20.950	21.150	20.056	3,632,200
2025-02-06	21.750	21.890	20.770	21.080	19.990	5,320,300
2025-02-05	21.350	21.710	21.240	21.580	20.464	3,727,900
2025-02-04	20.420	21.540	20.250	21.460	20.350	5,598,600
2025-02-03	20.250	20.890	20.160	20.560	19.497	5,282,500
2025-01-31	21.660	21.660	20.950	21.020	19.933	5,982,600
2025-01-30	21.640	21.750	21.120	21.580	20.464	4,941,400
2025-01-29	20.910	21.600	20.890	21.580	20.464	3,739,400
2025-01-28	21.270	21.300	20.690	21.000	19.914	4,519,400
2025-01-27	21.080	21.470	20.760	21.200	20.103	3,385,600
2025-01-24	21.570	21.580	21.090	21.250	20.151	4,615,200
2025-01-23	21.540	21.950	21.450	21.590	20.473	3,340,800
2025-01-22	21.500	21.910	21.330	21.540	20.426	2,975,300
2025-01-21	21.750	21.750	21.180	21.500	20.388	4,551,500
2025-01-20	21.670	22.230	21.660	22.190	21.042	2,620,700
2025-01-17	21.360	21.870	21.240	21.770	20.644	4,192,300
2025-01-16	21.560	21.590	20.980	21.360	20.255	6,209,300
2025-01-15	21.540	21.770	21.480	21.640	20.521	4,559,700
2025-01-14	21.830	21.850	21.250	21.400	20.293	6,160,800
2025-01-13	22.330	22.630	21.940	21.980	20.843	7,276,500
2025-01-10	22.600	22.970	22.230	22.240	21.090	8,516,300
2025-01-09	22.000	22.180	21.890	22.080	20.938	1,114,300
2025-01-08	22.300	22.320	21.780	22.030	20.891	4,805,100
2025-01-07	22.220	22.500	21.950	22.370	21.213	6,835,200
2025-01-06	22.330	22.790	22.090	22.150	21.004	5,395,200
2025-01-03	22.130	22.250	21.890	22.150	21.004	3,269,400
2025-01-02	22.080	22.320	21.860	22.040	20.900	4,157,500
2024-12-31	21.430	21.860	21.370	21.790	20.663	3,054,700
2024-12-30	21.110	21.470	21.050	21.300	20.198	3,916,900
2024-12-27	21.200	21.340	21.010	21.080	19.990	3,718,100
2024-12-24	21.110	21.220	20.880	21.110	20.018	1,572,300
2024-12-23	20.700	21.150	20.540	21.090	19.999	4,076,100
2024-12-20	20.520	20.990	20.420	20.710	19.639	10,164,500
2024-12-19	21.130	21.190	20.590	20.660	19.591	3,082,300
2024-12-18	21.150	21.380	20.850	20.920	19.838	9,624,400
2024-12-17	21.020	21.180	20.840	21.130	20.037	7,454,600
2024-12-16	21.570	21.600	21.100	21.200	20.103	5,225,700
2024-12-13	21.440	21.870	21.270	21.710	20.587	4,357,600
2024-12-12	21.630	21.640	21.390	21.490	20.208	8,658,200
2024-12-11	21.560	21.730	21.340	21.710	20.415	7,930,500
2024-12-10	21.600	21.740	21.400	21.420	20.142	7,788,400
2024-12-09	21.490	21.900	21.490	21.530	20.245	6,290,300
2024-12-06	21.860	21.870	21.160	21.250	19.982	4,791,500
2024-12-05	21.780	22.120	21.780	21.960	20.650	3,061,900
2024-12-04	22.400	22.480	21.700	21.810	20.509	4,366,700
2024-12-03	22.300	22.480	22.150	22.400	21.063	3,886,700
2024-12-02	22.200	22.340	21.930	22.110	20.791	4,737,700
2024-11-29	22.100	22.250	22.050	22.180	20.857	10,642,300
2024-11-28	22.010	22.180	22.010	22.130	20.810	593,000
2024-11-27	21.800	22.200	21.790	22.040	20.725	3,513,100
2024-11-26	22.200	22.250	21.620	21.780	20.480	7,397,200
2024-11-25	22.620	22.720	22.040	22.180	20.857	5,872,500
2024-11-22	22.600	22.730	22.440	22.620	21.270	3,119,400
2024-11-21	22.750	22.950	22.620	22.640	21.289	7,602,800
2024-11-20	22.460	22.770	22.340	22.620	21.270	4,768,300
2024-11-19	22.160	22.510	21.970	22.420	21.082	4,343,800
2024-11-18	22.130	22.450	22.070	22.420	21.082	6,270,000

← NewerPage 8 of 21 · 1,257 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.