Cenovus Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 26.640 | 26.960 | 26.550 | 26.880 | 26.438 | 6,510,000 |
| 2026-01-27 | 25.970 | 26.600 | 25.970 | 26.450 | 26.015 | 7,416,100 |
| 2026-01-26 | 26.000 | 26.030 | 25.480 | 25.980 | 25.553 | 4,862,600 |
| 2026-01-23 | 25.730 | 26.150 | 25.630 | 25.720 | 25.297 | 6,611,600 |
| 2026-01-22 | 25.430 | 25.640 | 25.090 | 25.410 | 24.992 | 3,921,800 |
| 2026-01-21 | 24.840 | 25.780 | 24.710 | 25.560 | 25.140 | 7,635,000 |
| 2026-01-20 | 24.780 | 25.170 | 24.350 | 24.460 | 24.058 | 11,953,700 |
| 2026-01-19 | 25.090 | 25.250 | 24.960 | 25.140 | 24.727 | 1,568,600 |
| 2026-01-16 | 25.330 | 25.490 | 25.020 | 25.060 | 24.648 | 7,102,900 |
| 2026-01-15 | 25.070 | 25.350 | 24.780 | 25.150 | 24.736 | 14,162,900 |
| 2026-01-14 | 24.640 | 25.900 | 24.560 | 25.570 | 25.149 | 9,799,100 |
| 2026-01-13 | 23.430 | 24.530 | 23.310 | 24.460 | 24.058 | 10,653,200 |
| 2026-01-12 | 22.890 | 23.170 | 22.690 | 23.090 | 22.710 | 10,874,600 |
| 2026-01-09 | 22.850 | 23.190 | 22.710 | 22.870 | 22.494 | 15,348,100 |
| 2026-01-08 | 22.140 | 22.880 | 22.010 | 22.700 | 22.327 | 10,019,000 |
| 2026-01-07 | 22.250 | 22.320 | 21.620 | 21.950 | 21.589 | 21,380,000 |
| 2026-01-06 | 23.070 | 23.300 | 22.260 | 22.430 | 22.061 | 17,170,500 |
| 2026-01-05 | 23.500 | 23.500 | 21.770 | 22.890 | 22.514 | 24,646,500 |
| 2026-01-02 | 23.270 | 24.170 | 23.180 | 24.050 | 23.654 | 9,164,600 |
| 2025-12-31 | 23.390 | 23.440 | 23.130 | 23.220 | 22.838 | 2,804,700 |
| 2025-12-30 | 23.310 | 23.440 | 23.240 | 23.350 | 22.966 | 8,715,100 |
| 2025-12-29 | 23.000 | 23.320 | 22.970 | 23.120 | 22.740 | 11,886,500 |
| 2025-12-24 | 22.820 | 22.980 | 22.760 | 22.880 | 22.504 | 2,110,600 |
| 2025-12-23 | 23.040 | 23.170 | 22.680 | 22.970 | 22.592 | 10,454,800 |
| 2025-12-22 | 23.230 | 23.350 | 22.970 | 23.010 | 22.632 | 10,901,900 |
| 2025-12-19 | 22.800 | 23.040 | 22.680 | 23.030 | 22.651 | 17,940,000 |
| 2025-12-18 | 23.380 | 23.380 | 22.600 | 22.670 | 22.297 | 10,534,200 |
| 2025-12-17 | 23.350 | 23.600 | 23.180 | 23.410 | 23.025 | 8,995,600 |
| 2025-12-16 | 24.000 | 24.070 | 23.130 | 23.150 | 22.769 | 24,560,200 |
| 2025-12-15 | 24.590 | 24.590 | 23.920 | 24.310 | 23.910 | 18,676,000 |
| 2025-12-12 | 24.280 | 24.860 | 24.280 | 24.830 | 24.225 | 17,134,800 |
| 2025-12-11 | 24.390 | 24.500 | 24.010 | 24.360 | 23.766 | 13,918,600 |
| 2025-12-10 | 24.560 | 24.700 | 24.300 | 24.660 | 24.059 | 7,171,000 |
| 2025-12-09 | 24.860 | 25.000 | 24.500 | 24.610 | 24.010 | 15,126,900 |
| 2025-12-08 | 25.300 | 25.570 | 24.760 | 24.860 | 24.254 | 19,698,000 |
| 2025-12-05 | 25.460 | 25.920 | 25.270 | 25.350 | 24.732 | 10,283,300 |
| 2025-12-04 | 25.500 | 25.830 | 25.490 | 25.590 | 24.966 | 15,230,300 |
| 2025-12-03 | 24.830 | 25.460 | 24.700 | 25.460 | 24.840 | 18,266,700 |
| 2025-12-02 | 25.040 | 25.040 | 24.400 | 24.560 | 23.961 | 10,337,900 |
| 2025-12-01 | 25.000 | 25.320 | 24.700 | 25.050 | 24.440 | 7,177,500 |
| 2025-11-28 | 24.780 | 25.020 | 24.660 | 24.930 | 24.322 | 8,479,300 |
| 2025-11-27 | 24.760 | 24.830 | 24.690 | 24.760 | 24.157 | 1,050,100 |
| 2025-11-26 | 24.690 | 24.740 | 24.510 | 24.670 | 24.069 | 8,412,900 |
| 2025-11-25 | 24.900 | 25.090 | 24.080 | 24.560 | 23.961 | 18,771,000 |
| 2025-11-24 | 25.370 | 25.370 | 24.910 | 25.200 | 24.586 | 14,371,800 |
| 2025-11-21 | 25.440 | 25.440 | 24.790 | 25.200 | 24.586 | 8,142,700 |
| 2025-11-20 | 25.750 | 26.360 | 25.420 | 25.480 | 24.859 | 9,104,900 |
| 2025-11-19 | 25.400 | 25.690 | 25.070 | 25.680 | 25.054 | 8,287,800 |
| 2025-11-18 | 25.070 | 25.950 | 25.010 | 25.890 | 25.259 | 18,792,200 |
| 2025-11-17 | 25.500 | 25.900 | 25.200 | 25.200 | 24.586 | 15,723,400 |
| 2025-11-14 | 25.030 | 25.650 | 24.800 | 25.400 | 24.781 | 15,736,700 |
| 2025-11-13 | 25.480 | 25.770 | 24.830 | 25.030 | 24.420 | 5,327,700 |
| 2025-11-12 | 25.440 | 25.660 | 25.110 | 25.410 | 24.791 | 7,994,000 |
| 2025-11-11 | 25.230 | 25.750 | 25.180 | 25.580 | 24.957 | 6,371,400 |
| 2025-11-10 | 24.690 | 25.090 | 24.360 | 25.030 | 24.420 | 7,104,000 |
| 2025-11-07 | 23.890 | 24.560 | 23.870 | 24.490 | 23.893 | 7,282,400 |
| 2025-11-06 | 23.500 | 23.880 | 23.430 | 23.750 | 23.171 | 6,794,700 |
| 2025-11-05 | 23.540 | 23.850 | 23.370 | 23.390 | 22.820 | 6,499,400 |
| 2025-11-04 | 23.600 | 23.610 | 23.320 | 23.470 | 22.898 | 4,653,100 |
| 2025-11-03 | 23.760 | 24.190 | 23.610 | 23.910 | 23.327 | 6,732,100 |
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.