Cenovus Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	21.890	22.070	21.830	22.000	19.928	601,400
2023-06-16	22.450	22.470	21.940	21.970	19.901	10,230,800
2023-06-15	22.200	22.770	22.170	22.420	20.309	6,085,700
2023-06-14	22.890	23.050	21.880	22.160	20.073	4,731,300
2023-06-13	22.770	23.210	22.550	22.590	20.336	3,637,400
2023-06-12	22.760	22.870	22.220	22.300	20.075	3,387,100
2023-06-09	23.130	23.590	22.970	23.210	20.894	3,722,900
2023-06-08	23.450	23.600	22.780	23.120	20.813	3,766,400
2023-06-07	23.500	24.190	23.480	23.510	21.164	4,212,200
2023-06-06	22.760	23.460	22.670	23.380	21.047	4,550,400
2023-06-05	23.300	23.400	22.740	22.880	20.597	3,784,500
2023-06-02	22.640	23.020	22.550	22.820	20.543	3,618,900
2023-06-01	21.650	22.300	21.610	22.180	19.967	3,570,800
2023-05-31	21.740	21.950	21.400	21.690	19.526	9,136,900
2023-05-30	22.240	22.350	21.880	22.200	19.985	3,124,200
2023-05-29	22.640	22.860	22.610	22.780	20.507	702,700
2023-05-26	22.580	22.840	22.440	22.690	20.426	2,395,200
2023-05-25	22.570	22.750	22.310	22.360	20.129	3,743,600
2023-05-24	22.750	23.120	22.550	22.900	20.615	3,687,100
2023-05-23	22.490	22.900	22.460	22.530	20.282	6,685,800
2023-05-19	22.400	22.470	21.910	22.290	20.066	4,004,800
2023-05-18	21.660	22.230	21.490	22.160	19.949	4,187,800
2023-05-17	21.690	21.860	21.280	21.770	19.598	3,360,300
2023-05-16	21.770	22.020	21.330	21.430	19.292	3,872,700
2023-05-15	21.650	22.090	21.620	21.860	19.679	3,547,100
2023-05-12	21.510	21.650	21.250	21.500	19.355	4,145,100
2023-05-11	21.400	21.720	21.250	21.410	19.274	5,510,600
2023-05-10	22.150	22.150	21.570	21.720	19.553	3,972,000
2023-05-09	21.460	22.220	21.340	22.000	19.805	4,220,500
2023-05-08	21.650	21.890	21.480	21.720	19.553	4,230,400
2023-05-05	21.210	21.540	21.170	21.330	19.201	4,617,100
2023-05-04	20.580	20.780	20.310	20.660	18.598	5,267,500
2023-05-03	20.690	20.900	20.400	20.640	18.580	8,630,200
2023-05-02	21.950	21.960	20.610	21.070	18.967	7,478,200
2023-05-01	22.380	22.900	22.250	22.290	20.066	4,480,300
2023-04-28	22.000	22.850	21.780	22.740	20.471	7,609,000
2023-04-27	22.160	22.740	21.800	21.890	19.706	7,744,000
2023-04-26	22.500	23.940	22.120	22.320	20.093	9,674,700
2023-04-25	23.900	23.910	23.110	23.180	20.867	6,492,200
2023-04-24	23.690	24.190	23.570	24.180	21.767	5,643,100
2023-04-21	24.140	24.210	23.580	23.690	21.326	5,200,800
2023-04-20	23.520	24.020	23.520	23.900	21.515	6,757,500
2023-04-19	23.770	23.920	23.430	23.910	21.524	5,931,300
2023-04-18	23.770	24.190	23.670	24.020	21.623	5,784,900
2023-04-17	23.400	23.850	23.200	23.700	21.335	4,900,000
2023-04-14	23.580	23.860	23.160	23.430	21.092	9,248,500
2023-04-13	24.170	24.220	23.700	23.820	21.443	7,745,000
2023-04-12	24.440	24.440	24.050	24.260	21.839	4,691,500
2023-04-11	24.170	24.360	24.030	24.260	21.839	4,447,400
2023-04-10	24.070	24.370	23.890	23.990	21.596	5,206,100
2023-04-06	24.630	24.660	23.890	23.980	21.587	5,832,400
2023-04-05	25.010	25.150	24.360	24.720	22.253	4,516,700
2023-04-04	25.660	25.830	24.730	25.050	22.550	5,915,100
2023-04-03	25.070	25.700	24.920	25.500	22.955	8,663,600
2023-03-31	23.610	23.700	23.370	23.580	21.227	6,397,200
2023-03-30	23.550	23.720	23.210	23.450	21.110	4,394,600
2023-03-29	23.140	23.380	22.960	23.220	20.903	5,064,500
2023-03-28	22.160	23.040	22.080	22.770	20.498	4,593,300
2023-03-27	21.670	22.300	21.470	22.200	19.985	5,463,100
2023-03-24	21.000	21.410	20.670	21.320	19.192	9,221,400

← NewerPage 15 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.