Cenovus Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 45.940 | 46.780 | 45.630 | 46.670 | 46.670 | 4,509,961 |
| 2026-10-15 | 46.400 | 46.410 | 45.200 | 45.420 | 45.420 | 7,019,000 |
| 2026-10-14 | 47.000 | 47.340 | 46.360 | 46.480 | 46.480 | 4,602,900 |
| 2026-10-13 | 45.520 | 46.690 | 45.330 | 46.650 | 46.650 | 4,915,000 |
| 2026-10-09 | 44.770 | 45.480 | 44.550 | 44.750 | 44.750 | 6,274,900 |
| 2026-10-08 | 44.530 | 45.150 | 44.480 | 44.770 | 44.770 | 7,704,000 |
| 2026-10-07 | 44.980 | 45.580 | 43.550 | 43.670 | 43.670 | 7,224,600 |
| 2026-10-06 | 44.480 | 45.010 | 43.950 | 44.460 | 44.460 | 6,788,800 |
| 2026-10-05 | 45.790 | 45.810 | 43.820 | 44.860 | 44.860 | 8,931,700 |
| 2026-10-02 | 44.260 | 46.330 | 44.260 | 46.250 | 46.250 | 4,184,200 |
| 2026-10-01 | 44.210 | 45.420 | 44.010 | 45.000 | 45.000 | 4,618,500 |
| 2026-09-30 | 44.220 | 44.930 | 44.170 | 44.240 | 44.240 | 2,663,200 |
| 2026-09-29 | 43.780 | 44.340 | 43.290 | 43.990 | 43.990 | 2,626,400 |
| 2026-09-28 | 44.440 | 44.910 | 44.100 | 44.120 | 44.120 | 3,702,900 |
| 2026-09-25 | 43.640 | 44.040 | 43.270 | 43.800 | 43.800 | 4,019,600 |
| 2026-09-24 | 44.370 | 45.150 | 44.210 | 44.260 | 44.260 | 3,849,500 |
| 2026-09-23 | 44.580 | 44.690 | 42.830 | 43.770 | 43.770 | 5,602,900 |
| 2026-09-22 | 43.650 | 44.910 | 43.180 | 44.100 | 44.100 | 5,011,300 |
| 2026-09-21 | 45.130 | 45.420 | 44.300 | 44.350 | 44.350 | 4,860,000 |
| 2026-09-18 | 46.530 | 46.530 | 45.540 | 45.620 | 45.620 | 10,305,500 |
| 2026-09-17 | 45.110 | 46.130 | 44.840 | 46.040 | 46.040 | 2,827,200 |
| 2026-09-16 | 46.650 | 46.710 | 45.370 | 45.530 | 45.530 | 7,723,100 |
| 2026-09-15 | 46.240 | 47.450 | 46.220 | 47.230 | 47.230 | 5,478,100 |
| 2026-09-14 | 46.770 | 47.200 | 46.050 | 46.270 | 46.050 | 16,412,500 |
| 2026-09-11 | 45.720 | 45.930 | 45.120 | 45.890 | 45.672 | 4,285,200 |
| 2026-09-10 | 47.000 | 47.130 | 45.750 | 46.160 | 45.941 | 7,700,100 |
| 2026-09-09 | 46.480 | 46.680 | 45.810 | 46.210 | 45.990 | 5,883,300 |
| 2026-09-08 | 45.770 | 46.600 | 45.420 | 45.790 | 45.572 | 5,390,600 |
| 2026-09-04 | 44.880 | 45.190 | 44.360 | 44.830 | 44.617 | 3,439,300 |
| 2026-09-03 | 45.380 | 45.900 | 45.150 | 45.240 | 45.025 | 3,028,800 |
| 2026-09-02 | 45.500 | 45.720 | 45.080 | 45.380 | 45.164 | 4,162,800 |
| 2026-09-01 | 45.350 | 46.130 | 44.990 | 46.090 | 45.871 | 4,606,900 |
| 2026-08-31 | 44.900 | 45.270 | 43.900 | 44.520 | 44.308 | 5,676,300 |
| 2026-08-28 | 43.770 | 44.160 | 43.200 | 43.910 | 43.701 | 3,494,500 |
| 2026-08-27 | 43.760 | 44.230 | 43.190 | 43.940 | 43.731 | 3,308,500 |
| 2026-08-26 | 42.220 | 44.290 | 41.760 | 43.670 | 43.462 | 5,459,100 |
| 2026-08-25 | 43.590 | 44.050 | 42.190 | 42.800 | 42.597 | 12,042,600 |
| 2026-08-24 | 44.920 | 45.060 | 44.420 | 44.570 | 44.358 | 5,913,300 |
| 2026-08-21 | 44.800 | 45.440 | 44.690 | 45.390 | 45.174 | 3,308,200 |
| 2026-08-20 | 45.500 | 45.940 | 44.730 | 44.860 | 44.647 | 4,100,100 |
| 2026-08-19 | 45.220 | 45.730 | 44.770 | 44.830 | 44.617 | 4,356,700 |
| 2026-08-18 | 45.100 | 45.280 | 44.620 | 45.220 | 45.005 | 4,250,400 |
| 2026-08-17 | 43.490 | 44.600 | 43.310 | 44.560 | 44.348 | 4,343,800 |
| 2026-08-14 | 42.920 | 43.650 | 42.920 | 43.110 | 42.905 | 4,479,000 |
| 2026-08-13 | 41.470 | 42.760 | 41.410 | 42.680 | 42.477 | 4,315,500 |
| 2026-08-12 | 41.200 | 42.280 | 41.200 | 42.110 | 41.910 | 6,553,100 |
| 2026-08-11 | 41.230 | 41.950 | 41.150 | 41.560 | 41.362 | 4,267,400 |
| 2026-08-10 | 39.850 | 41.550 | 39.850 | 41.180 | 40.984 | 5,031,200 |
| 2026-08-07 | 39.070 | 39.890 | 38.760 | 39.380 | 39.193 | 4,925,900 |
| 2026-08-06 | 39.650 | 39.870 | 39.020 | 39.610 | 39.422 | 5,558,100 |
| 2026-08-05 | 40.520 | 40.790 | 38.810 | 38.820 | 38.635 | 7,447,700 |
| 2026-08-04 | 40.750 | 41.090 | 40.110 | 40.380 | 40.188 | 6,830,400 |
| 2026-07-31 | 42.600 | 43.150 | 42.000 | 42.270 | 42.069 | 4,089,400 |
| 2026-07-30 | 40.590 | 42.630 | 40.400 | 42.480 | 42.278 | 4,117,800 |
| 2026-07-29 | 41.280 | 41.700 | 40.420 | 40.830 | 40.636 | 5,059,700 |
| 2026-07-28 | 39.480 | 39.810 | 38.520 | 39.060 | 38.874 | 4,978,800 |
| 2026-07-27 | 40.090 | 40.320 | 39.470 | 39.610 | 39.422 | 5,330,800 |
| 2026-07-24 | 41.690 | 42.100 | 41.010 | 41.300 | 41.104 | 3,469,400 |
| 2026-07-23 | 41.700 | 42.210 | 41.530 | 41.870 | 41.671 | 6,624,800 |
| 2026-07-22 | 41.000 | 41.550 | 40.670 | 40.860 | 40.666 | 3,935,800 |
Page 1 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.