Cenovus Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 22.250 | 22.480 | 21.940 | 22.040 | 20.725 | 4,689,000 |
| 2024-11-14 | 22.010 | 22.440 | 22.010 | 22.230 | 20.904 | 7,858,300 |
| 2024-11-13 | 22.090 | 22.090 | 21.350 | 21.830 | 20.528 | 4,776,900 |
| 2024-11-12 | 22.310 | 22.320 | 21.820 | 21.950 | 20.640 | 5,755,300 |
| 2024-11-11 | 22.440 | 22.670 | 22.230 | 22.300 | 20.969 | 4,652,500 |
| 2024-11-08 | 22.420 | 22.560 | 22.300 | 22.430 | 21.092 | 4,160,100 |
| 2024-11-07 | 22.640 | 22.740 | 22.330 | 22.650 | 21.299 | 3,437,300 |
| 2024-11-06 | 22.320 | 22.790 | 22.300 | 22.570 | 21.223 | 5,464,500 |
| 2024-11-05 | 22.560 | 22.570 | 22.160 | 22.330 | 20.998 | 3,046,300 |
| 2024-11-04 | 22.240 | 22.650 | 22.050 | 22.550 | 21.205 | 6,112,400 |
| 2024-11-01 | 22.430 | 22.670 | 21.820 | 21.890 | 20.584 | 3,970,800 |
| 2024-10-31 | 22.590 | 22.750 | 21.930 | 22.390 | 21.054 | 7,985,100 |
| 2024-10-30 | 23.040 | 23.290 | 22.880 | 23.180 | 21.797 | 3,173,000 |
| 2024-10-29 | 23.070 | 23.240 | 22.790 | 22.940 | 21.571 | 8,095,400 |
| 2024-10-28 | 22.630 | 23.190 | 22.560 | 23.170 | 21.788 | 4,258,200 |
| 2024-10-25 | 23.290 | 23.540 | 23.290 | 23.480 | 22.079 | 2,839,400 |
| 2024-10-24 | 23.190 | 23.360 | 22.880 | 23.170 | 21.788 | 2,674,900 |
| 2024-10-23 | 23.450 | 23.450 | 23.000 | 23.090 | 21.712 | 2,034,900 |
| 2024-10-22 | 23.410 | 23.540 | 23.160 | 23.450 | 22.051 | 2,516,900 |
| 2024-10-21 | 23.670 | 23.770 | 23.280 | 23.390 | 21.994 | 2,886,500 |
| 2024-10-18 | 23.400 | 23.470 | 23.060 | 23.380 | 21.985 | 3,006,700 |
| 2024-10-17 | 23.330 | 23.470 | 23.230 | 23.430 | 22.032 | 2,683,200 |
| 2024-10-16 | 23.290 | 23.470 | 23.060 | 23.200 | 21.816 | 3,572,900 |
| 2024-10-15 | 23.550 | 23.600 | 23.150 | 23.230 | 21.844 | 6,069,300 |
| 2024-10-11 | 24.370 | 24.730 | 24.330 | 24.550 | 23.085 | 2,579,700 |
| 2024-10-10 | 24.300 | 24.680 | 24.110 | 24.520 | 23.057 | 5,108,200 |
| 2024-10-09 | 23.930 | 24.160 | 23.680 | 24.120 | 22.681 | 3,030,700 |
| 2024-10-08 | 24.520 | 24.590 | 23.910 | 24.130 | 22.690 | 4,242,300 |
| 2024-10-07 | 25.010 | 25.310 | 24.730 | 25.000 | 23.508 | 7,245,500 |
| 2024-10-04 | 24.460 | 24.880 | 24.120 | 24.800 | 23.320 | 5,751,000 |
| 2024-10-03 | 23.390 | 24.180 | 23.230 | 24.170 | 22.728 | 4,831,600 |
| 2024-10-02 | 23.590 | 23.610 | 23.000 | 23.250 | 21.863 | 3,398,600 |
| 2024-10-01 | 22.380 | 23.370 | 22.320 | 23.160 | 21.778 | 6,900,800 |
| 2024-09-30 | 22.500 | 22.920 | 22.480 | 22.620 | 21.270 | 3,713,000 |
| 2024-09-27 | 22.130 | 22.560 | 22.070 | 22.490 | 21.148 | 7,546,100 |
| 2024-09-26 | 22.380 | 22.630 | 21.890 | 21.950 | 20.640 | 7,200,700 |
| 2024-09-25 | 23.200 | 23.290 | 22.750 | 22.940 | 21.571 | 4,030,800 |
| 2024-09-24 | 23.650 | 23.800 | 23.300 | 23.340 | 21.947 | 4,329,800 |
| 2024-09-23 | 23.280 | 23.730 | 23.050 | 23.250 | 21.863 | 3,684,800 |
| 2024-09-20 | 23.240 | 23.460 | 23.010 | 23.210 | 21.825 | 20,211,200 |
| 2024-09-19 | 23.060 | 23.370 | 22.940 | 23.350 | 21.957 | 5,585,000 |
| 2024-09-18 | 22.560 | 22.940 | 22.390 | 22.630 | 21.280 | 6,206,200 |
| 2024-09-17 | 22.400 | 22.770 | 22.230 | 22.720 | 21.364 | 14,095,400 |
| 2024-09-16 | 22.260 | 22.450 | 21.940 | 22.360 | 21.026 | 11,670,100 |
| 2024-09-13 | 22.100 | 22.310 | 21.950 | 22.030 | 20.716 | 8,387,600 |
| 2024-09-12 | 22.080 | 22.150 | 21.770 | 22.060 | 20.575 | 13,173,700 |
| 2024-09-11 | 22.550 | 22.640 | 21.560 | 21.950 | 20.472 | 6,459,400 |
| 2024-09-10 | 22.600 | 22.600 | 21.720 | 22.090 | 20.602 | 10,472,600 |
| 2024-09-09 | 22.990 | 23.010 | 22.530 | 22.560 | 21.041 | 9,313,800 |
| 2024-09-06 | 23.330 | 23.490 | 22.730 | 22.870 | 21.330 | 6,580,500 |
| 2024-09-05 | 24.070 | 24.120 | 23.220 | 23.230 | 21.666 | 7,423,000 |
| 2024-09-04 | 24.340 | 24.480 | 23.780 | 23.840 | 22.235 | 3,732,100 |
| 2024-09-03 | 24.560 | 24.600 | 24.160 | 24.350 | 22.710 | 6,430,400 |
| 2024-08-30 | 25.170 | 25.320 | 24.760 | 24.990 | 23.307 | 5,077,100 |
| 2024-08-29 | 25.360 | 25.680 | 25.300 | 25.560 | 23.839 | 6,520,900 |
| 2024-08-28 | 25.060 | 25.380 | 24.940 | 25.230 | 23.531 | 4,534,400 |
| 2024-08-27 | 25.880 | 25.880 | 25.200 | 25.250 | 23.550 | 3,555,200 |
| 2024-08-26 | 26.130 | 26.470 | 25.850 | 25.990 | 24.240 | 4,686,900 |
| 2024-08-23 | 25.720 | 25.880 | 25.480 | 25.740 | 24.007 | 3,619,100 |
| 2024-08-22 | 25.710 | 25.730 | 25.410 | 25.490 | 23.774 | 5,125,900 |
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.