Cenovus Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 28.000 | 28.650 | 27.950 | 28.620 | 26.503 | 4,450,800 |
| 2024-05-27 | 27.850 | 27.920 | 27.680 | 27.820 | 25.762 | 1,006,800 |
| 2024-05-24 | 27.520 | 27.880 | 27.500 | 27.750 | 25.697 | 4,728,100 |
| 2024-05-23 | 27.470 | 27.650 | 27.180 | 27.400 | 25.373 | 9,613,800 |
| 2024-05-22 | 27.550 | 27.670 | 27.120 | 27.360 | 25.336 | 5,659,400 |
| 2024-05-21 | 27.320 | 27.720 | 27.320 | 27.660 | 25.614 | 8,097,500 |
| 2024-05-17 | 27.240 | 27.580 | 27.160 | 27.520 | 25.484 | 6,414,900 |
| 2024-05-16 | 27.570 | 27.620 | 27.150 | 27.210 | 25.197 | 5,249,400 |
| 2024-05-15 | 27.480 | 27.530 | 27.000 | 27.450 | 25.294 | 6,708,600 |
| 2024-05-14 | 27.790 | 27.930 | 27.430 | 27.550 | 25.387 | 8,466,600 |
| 2024-05-13 | 28.150 | 28.380 | 27.740 | 27.930 | 25.737 | 8,996,600 |
| 2024-05-10 | 28.450 | 28.600 | 28.000 | 28.070 | 25.866 | 6,937,200 |
| 2024-05-09 | 28.560 | 28.740 | 28.370 | 28.420 | 26.188 | 4,484,000 |
| 2024-05-08 | 28.070 | 28.520 | 28.030 | 28.500 | 26.262 | 16,938,100 |
| 2024-05-07 | 28.220 | 28.470 | 28.030 | 28.280 | 26.059 | 4,387,300 |
| 2024-05-06 | 28.380 | 28.710 | 28.190 | 28.280 | 26.059 | 4,047,500 |
| 2024-05-03 | 28.240 | 28.270 | 27.790 | 28.030 | 25.829 | 5,494,700 |
| 2024-05-02 | 28.290 | 28.510 | 28.080 | 28.170 | 25.958 | 3,644,300 |
| 2024-05-01 | 28.500 | 28.760 | 27.600 | 27.990 | 25.792 | 7,008,200 |
| 2024-04-30 | 29.340 | 29.410 | 28.270 | 28.280 | 26.059 | 5,007,400 |
| 2024-04-29 | 29.140 | 29.450 | 29.100 | 29.430 | 27.119 | 2,697,700 |
| 2024-04-26 | 29.190 | 29.460 | 28.950 | 29.320 | 27.018 | 4,461,600 |
| 2024-04-25 | 28.980 | 29.210 | 28.890 | 29.090 | 26.806 | 3,411,400 |
| 2024-04-24 | 29.040 | 29.280 | 28.880 | 29.100 | 26.815 | 2,753,600 |
| 2024-04-23 | 28.870 | 29.160 | 28.720 | 29.060 | 26.778 | 2,519,500 |
| 2024-04-22 | 28.470 | 29.140 | 28.320 | 28.940 | 26.667 | 3,487,100 |
| 2024-04-19 | 28.410 | 28.970 | 28.300 | 28.690 | 26.437 | 4,790,000 |
| 2024-04-18 | 28.560 | 28.920 | 28.230 | 28.460 | 26.225 | 4,367,100 |
| 2024-04-17 | 28.430 | 29.240 | 28.360 | 28.560 | 26.317 | 5,698,600 |
| 2024-04-16 | 28.240 | 28.770 | 28.010 | 28.520 | 26.280 | 7,526,400 |
| 2024-04-15 | 28.820 | 28.850 | 28.310 | 28.340 | 26.115 | 6,669,100 |
| 2024-04-12 | 29.350 | 29.650 | 28.790 | 28.850 | 26.585 | 6,939,200 |
| 2024-04-11 | 29.800 | 29.960 | 28.730 | 28.870 | 26.603 | 6,418,200 |
| 2024-04-10 | 29.350 | 29.910 | 29.270 | 29.810 | 27.469 | 4,178,700 |
| 2024-04-09 | 29.110 | 29.390 | 29.030 | 29.270 | 26.972 | 3,584,500 |
| 2024-04-08 | 29.050 | 29.250 | 28.860 | 29.140 | 26.852 | 3,914,100 |
| 2024-04-05 | 28.680 | 29.150 | 28.550 | 29.050 | 26.769 | 4,002,900 |
| 2024-04-04 | 28.390 | 28.660 | 28.270 | 28.620 | 26.373 | 3,305,900 |
| 2024-04-03 | 27.740 | 28.440 | 27.680 | 28.400 | 26.170 | 4,017,600 |
| 2024-04-02 | 27.510 | 27.820 | 27.360 | 27.760 | 25.580 | 3,294,200 |
| 2024-04-01 | 27.180 | 27.380 | 26.900 | 27.300 | 25.156 | 2,845,400 |
| 2024-03-28 | 27.120 | 27.210 | 26.900 | 27.080 | 24.954 | 2,721,700 |
| 2024-03-27 | 26.680 | 27.010 | 26.670 | 26.930 | 24.815 | 2,972,400 |
| 2024-03-26 | 27.000 | 27.130 | 26.920 | 27.020 | 24.898 | 4,238,100 |
| 2024-03-25 | 26.450 | 27.040 | 26.400 | 26.950 | 24.834 | 4,985,400 |
| 2024-03-22 | 26.190 | 26.360 | 26.020 | 26.350 | 24.281 | 2,958,300 |
| 2024-03-21 | 25.940 | 26.170 | 25.760 | 26.140 | 24.087 | 5,386,300 |
| 2024-03-20 | 25.690 | 26.060 | 25.610 | 25.970 | 23.931 | 3,230,800 |
| 2024-03-19 | 25.680 | 26.000 | 25.670 | 25.870 | 23.839 | 4,399,300 |
| 2024-03-18 | 25.230 | 25.690 | 25.200 | 25.660 | 23.645 | 5,822,700 |
| 2024-03-15 | 25.120 | 25.530 | 25.110 | 25.180 | 23.203 | 10,552,900 |
| 2024-03-14 | 25.000 | 25.250 | 24.870 | 25.240 | 23.258 | 6,974,200 |
| 2024-03-13 | 24.500 | 25.060 | 24.480 | 24.820 | 22.742 | 5,028,300 |
| 2024-03-12 | 24.060 | 24.250 | 23.930 | 24.190 | 22.165 | 11,130,800 |
| 2024-03-11 | 23.660 | 24.130 | 23.490 | 24.010 | 22.000 | 3,691,100 |
| 2024-03-08 | 24.110 | 24.150 | 23.620 | 23.840 | 21.844 | 3,879,500 |
| 2024-03-07 | 24.200 | 24.520 | 24.060 | 24.140 | 22.119 | 6,544,400 |
| 2024-03-06 | 24.280 | 24.470 | 23.980 | 24.160 | 22.137 | 5,507,700 |
| 2024-03-05 | 23.700 | 24.080 | 23.690 | 23.850 | 21.853 | 6,159,600 |
| 2024-03-04 | 24.110 | 24.180 | 23.690 | 23.700 | 21.716 | 4,111,300 |
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.