Cenovus Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 25.710 | 25.730 | 25.410 | 25.490 | 23.774 | 5,125,900 |
| 2024-08-21 | 25.760 | 25.970 | 25.530 | 25.630 | 23.904 | 3,133,800 |
| 2024-08-20 | 26.600 | 26.600 | 25.590 | 25.640 | 23.913 | 5,839,200 |
| 2024-08-19 | 26.740 | 27.330 | 26.580 | 26.600 | 24.809 | 8,792,100 |
| 2024-08-16 | 26.910 | 27.230 | 26.760 | 26.840 | 25.033 | 3,315,600 |
| 2024-08-15 | 26.750 | 27.440 | 26.710 | 27.310 | 25.471 | 4,617,700 |
| 2024-08-14 | 26.380 | 26.550 | 26.250 | 26.460 | 24.678 | 4,055,700 |
| 2024-08-13 | 26.030 | 26.280 | 25.900 | 26.240 | 24.473 | 4,680,300 |
| 2024-08-12 | 25.520 | 26.240 | 25.500 | 26.110 | 24.352 | 2,972,000 |
| 2024-08-09 | 25.030 | 25.430 | 24.930 | 25.280 | 23.578 | 4,861,000 |
| 2024-08-08 | 24.850 | 25.190 | 24.790 | 25.040 | 23.354 | 5,483,600 |
| 2024-08-07 | 25.260 | 25.350 | 24.490 | 24.660 | 22.999 | 4,255,500 |
| 2024-08-06 | 24.500 | 25.160 | 24.410 | 24.820 | 23.149 | 4,079,200 |
| 2024-08-02 | 25.800 | 25.800 | 24.630 | 24.800 | 23.130 | 6,524,500 |
| 2024-08-01 | 27.950 | 28.050 | 26.010 | 26.170 | 24.408 | 7,943,800 |
| 2024-07-31 | 27.490 | 27.940 | 27.440 | 27.820 | 25.947 | 3,727,100 |
| 2024-07-30 | 26.960 | 27.270 | 26.920 | 27.090 | 25.266 | 3,510,600 |
| 2024-07-29 | 27.350 | 27.440 | 26.820 | 27.050 | 25.228 | 2,151,700 |
| 2024-07-26 | 27.270 | 27.430 | 26.840 | 27.340 | 25.499 | 2,203,500 |
| 2024-07-25 | 26.760 | 27.360 | 26.620 | 27.310 | 25.471 | 2,477,200 |
| 2024-07-24 | 26.820 | 27.340 | 26.790 | 26.830 | 25.023 | 3,549,000 |
| 2024-07-23 | 27.310 | 27.320 | 26.740 | 26.820 | 25.014 | 2,264,300 |
| 2024-07-22 | 27.260 | 27.630 | 26.970 | 27.500 | 25.648 | 2,105,800 |
| 2024-07-19 | 27.550 | 27.770 | 27.270 | 27.370 | 25.527 | 2,460,500 |
| 2024-07-18 | 28.060 | 28.190 | 27.640 | 27.710 | 25.844 | 5,302,300 |
| 2024-07-17 | 28.040 | 28.350 | 27.770 | 28.070 | 26.180 | 3,195,000 |
| 2024-07-16 | 28.000 | 28.230 | 27.820 | 27.900 | 26.021 | 5,928,000 |
| 2024-07-15 | 27.370 | 28.390 | 27.170 | 28.240 | 26.338 | 5,089,600 |
| 2024-07-12 | 27.340 | 27.420 | 27.100 | 27.150 | 25.322 | 2,162,700 |
| 2024-07-11 | 26.710 | 27.330 | 26.540 | 27.090 | 25.266 | 6,808,800 |
| 2024-07-10 | 26.210 | 26.790 | 26.200 | 26.760 | 24.958 | 6,030,100 |
| 2024-07-09 | 26.470 | 26.730 | 26.230 | 26.260 | 24.492 | 1,822,800 |
| 2024-07-08 | 26.690 | 26.850 | 26.530 | 26.690 | 24.893 | 2,161,400 |
| 2024-07-05 | 27.530 | 27.530 | 26.630 | 26.780 | 24.977 | 5,651,000 |
| 2024-07-04 | 27.480 | 27.690 | 27.430 | 27.580 | 25.723 | 1,961,200 |
| 2024-07-03 | 27.660 | 27.740 | 27.310 | 27.460 | 25.611 | 2,832,200 |
| 2024-07-02 | 27.310 | 27.640 | 27.260 | 27.610 | 25.751 | 5,431,700 |
| 2024-06-28 | 27.170 | 27.290 | 26.750 | 26.890 | 25.079 | 5,970,200 |
| 2024-06-27 | 26.620 | 26.950 | 26.600 | 26.930 | 25.117 | 2,566,600 |
| 2024-06-26 | 26.400 | 26.550 | 26.230 | 26.490 | 24.706 | 3,775,900 |
| 2024-06-25 | 26.250 | 26.570 | 26.030 | 26.380 | 24.604 | 4,335,100 |
| 2024-06-24 | 25.770 | 26.400 | 25.670 | 26.310 | 24.538 | 6,416,200 |
| 2024-06-21 | 25.690 | 25.910 | 25.380 | 25.580 | 23.857 | 46,803,500 |
| 2024-06-20 | 25.600 | 26.110 | 25.590 | 25.750 | 24.016 | 6,615,100 |
| 2024-06-19 | 25.580 | 25.840 | 25.440 | 25.560 | 23.839 | 1,694,900 |
| 2024-06-18 | 25.150 | 25.760 | 25.130 | 25.600 | 23.876 | 5,190,800 |
| 2024-06-17 | 25.240 | 25.330 | 24.980 | 25.060 | 23.372 | 8,335,900 |
| 2024-06-14 | 25.290 | 25.290 | 24.790 | 25.060 | 23.372 | 6,952,000 |
| 2024-06-13 | 26.230 | 26.260 | 25.090 | 25.310 | 23.438 | 5,430,000 |
| 2024-06-12 | 26.880 | 26.990 | 26.240 | 26.320 | 24.373 | 14,266,500 |
| 2024-06-11 | 26.580 | 26.620 | 26.290 | 26.520 | 24.558 | 2,456,800 |
| 2024-06-10 | 26.210 | 26.700 | 26.210 | 26.690 | 24.716 | 5,326,600 |
| 2024-06-07 | 26.000 | 26.160 | 25.820 | 26.020 | 24.095 | 6,001,400 |
| 2024-06-06 | 26.130 | 26.340 | 25.930 | 26.070 | 24.142 | 5,534,000 |
| 2024-06-05 | 26.410 | 26.510 | 26.160 | 26.200 | 24.262 | 3,834,500 |
| 2024-06-04 | 26.400 | 26.400 | 25.950 | 26.250 | 24.308 | 4,944,600 |
| 2024-06-03 | 28.410 | 28.410 | 26.680 | 26.690 | 24.716 | 8,044,800 |
| 2024-05-31 | 28.210 | 28.410 | 27.970 | 28.410 | 26.308 | 9,609,000 |
| 2024-05-30 | 28.270 | 28.820 | 28.000 | 28.190 | 26.105 | 5,544,700 |
| 2024-05-29 | 28.500 | 28.660 | 27.930 | 28.300 | 26.207 | 5,888,500 |
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.