Cenovus Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	40.300	40.620	40.080	40.600	40.407	3,079,100
2026-07-20	39.120	40.130	38.870	39.790	39.601	4,761,500
2026-07-17	39.000	39.330	38.580	39.200	39.014	4,800,500
2026-07-16	38.550	38.860	38.180	38.270	38.088	3,093,800
2026-07-15	38.820	39.010	37.830	38.470	38.287	3,761,200
2026-07-14	39.380	39.580	38.280	38.750	38.566	4,458,000
2026-07-13	38.020	39.390	38.000	39.120	38.934	6,883,100
2026-07-10	36.870	37.370	36.840	37.360	37.182	3,692,500
2026-07-09	37.740	37.800	36.710	36.850	36.675	4,910,800
2026-07-08	36.560	37.850	36.460	37.750	37.571	6,098,300
2026-07-07	34.810	36.040	34.710	35.800	35.630	8,211,000
2026-07-06	35.020	35.330	34.440	34.580	34.416	5,833,400
2026-07-03	34.980	35.370	34.900	35.260	35.092	1,322,600
2026-07-02	34.950	35.370	34.640	34.960	34.794	4,355,500
2026-06-30	35.580	36.030	35.040	35.190	35.023	5,134,100
2026-06-29	35.330	35.810	35.250	35.540	35.371	4,900,800
2026-06-26	34.630	35.210	34.630	35.170	35.003	6,875,700
2026-06-25	34.930	35.240	34.630	34.960	34.794	6,885,300
2026-06-24	35.750	35.760	34.780	35.090	34.923	6,439,500
2026-06-23	36.010	36.740	35.880	36.580	36.406	3,384,000
2026-06-22	35.860	36.410	35.480	36.330	36.157	5,088,700
2026-06-19	35.400	36.030	35.350	35.660	35.490	8,017,500
2026-06-18	35.740	35.780	34.660	35.530	35.361	5,310,800
2026-06-17	36.810	36.960	35.970	36.110	35.938	5,497,900
2026-06-16	37.310	37.640	36.540	36.730	36.555	6,409,700
2026-06-15	37.680	37.990	36.800	37.960	37.780	13,868,500
2026-06-12	39.350	39.960	39.010	39.470	39.063	9,825,400
2026-06-11	40.140	40.910	39.330	39.790	39.380	12,191,600
2026-06-10	38.890	39.950	38.860	39.620	39.212	8,819,500
2026-06-09	39.790	39.850	37.950	38.560	38.163	6,116,800
2026-06-08	39.880	40.670	39.860	40.080	39.667	3,643,300
2026-06-05	41.150	41.300	39.350	39.410	39.004	4,318,000
2026-06-04	40.200	41.640	40.040	41.350	40.924	6,284,500
2026-06-03	40.920	41.790	40.600	41.000	40.578	3,811,600
2026-06-02	39.030	40.560	39.030	40.500	40.083	3,434,000
2026-06-01	38.910	39.530	38.590	39.030	38.628	6,151,100
2026-05-29	38.350	38.620	37.730	38.060	37.668	15,069,200
2026-05-28	39.500	39.800	38.540	38.600	38.202	4,968,800
2026-05-27	39.300	39.710	38.500	39.000	38.598	4,416,600
2026-05-26	40.460	40.590	39.790	39.960	39.548	5,393,600
2026-05-25	40.500	40.770	39.400	39.780	39.370	3,329,600
2026-05-22	41.610	42.200	41.410	41.480	41.053	4,610,000
2026-05-21	42.690	43.020	41.310	41.750	41.320	4,972,000
2026-05-20	43.550	44.130	41.870	41.930	41.498	7,240,300
2026-05-19	43.500	43.790	42.670	43.700	43.250	6,003,600
2026-05-15	41.700	42.410	41.470	42.410	41.973	4,696,300
2026-05-14	40.720	41.560	40.540	41.350	40.924	3,770,600
2026-05-13	41.250	41.460	40.160	40.720	40.301	7,932,700
2026-05-12	40.280	41.120	40.040	41.090	40.667	4,776,600
2026-05-11	39.480	39.940	39.080	39.830	39.420	5,495,000
2026-05-08	38.840	39.610	38.600	38.840	38.440	6,002,200
2026-05-07	38.990	39.250	37.660	38.840	38.440	7,626,300
2026-05-06	40.320	40.400	39.100	39.490	39.083	9,729,700
2026-05-05	40.730	42.010	40.510	41.510	41.082	5,385,400
2026-05-04	39.930	41.030	39.530	40.790	40.370	10,177,200
2026-05-01	39.510	39.880	38.540	39.820	39.410	4,942,700
2026-04-30	39.000	39.850	38.800	39.740	39.331	5,873,900
2026-04-29	38.100	39.440	38.060	39.370	38.964	7,929,100
2026-04-28	37.000	37.730	36.950	37.550	37.163	5,566,500
2026-04-27	36.390	36.830	36.150	36.550	36.174	7,481,200

← NewerPage 2 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.