Cenovus Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	24.000	24.340	23.390	23.700	23.122	9,790,800
2025-10-30	23.760	23.850	23.450	23.470	22.898	8,502,000
2025-10-29	23.600	23.930	23.470	23.800	23.220	16,409,900
2025-10-28	23.840	23.990	23.410	23.520	22.947	10,668,200
2025-10-27	24.040	24.390	23.870	23.980	23.396	15,209,600
2025-10-24	24.350	24.360	23.890	23.910	23.327	7,957,400
2025-10-23	23.910	24.550	23.770	24.180	23.591	17,198,800
2025-10-22	23.440	23.740	23.200	23.460	22.888	17,594,600
2025-10-21	23.810	23.810	23.260	23.310	22.742	9,296,700
2025-10-20	23.560	23.890	23.560	23.820	23.240	5,743,200
2025-10-17	23.550	23.730	23.340	23.540	22.966	4,916,400
2025-10-16	24.320	24.330	23.410	23.520	22.947	10,270,200
2025-10-15	24.580	24.810	24.080	24.300	23.708	9,097,700
2025-10-14	24.050	24.570	23.820	24.220	23.630	6,537,300
2025-10-10	25.330	25.330	24.030	24.250	23.659	10,154,500
2025-10-09	25.230	25.970	25.080	25.360	24.742	9,235,500
2025-10-08	24.070	24.740	23.450	24.710	24.108	10,823,100
2025-10-07	24.300	24.460	23.730	24.270	23.679	10,273,700
2025-10-06	23.890	24.480	23.640	24.330	23.737	9,164,200
2025-10-03	23.440	23.810	23.420	23.670	23.093	7,614,800
2025-10-02	23.260	23.470	23.160	23.340	22.771	10,429,700
2025-10-01	23.480	23.760	23.310	23.320	22.752	7,441,300
2025-09-30	23.760	23.870	23.400	23.630	23.054	7,253,500
2025-09-29	24.650	24.680	23.950	24.050	23.464	9,576,800
2025-09-26	24.750	25.340	24.560	24.750	24.147	18,456,700
2025-09-25	24.570	25.190	24.320	24.650	24.049	17,744,400
2025-09-24	24.340	25.010	24.250	24.750	24.147	18,626,600
2025-09-23	23.850	24.490	23.770	23.970	23.386	15,797,700
2025-09-22	23.330	23.780	23.130	23.610	23.035	14,933,500
2025-09-19	24.370	24.370	23.150	23.410	22.840	25,842,200
2025-09-18	24.110	24.380	23.860	24.070	23.483	12,825,000
2025-09-17	24.030	24.250	23.800	24.020	23.435	7,790,500
2025-09-16	23.770	24.460	23.610	24.170	23.581	14,017,200
2025-09-15	23.150	23.840	23.070	23.610	23.035	16,157,300
2025-09-12	23.560	23.680	23.290	23.380	22.615	13,256,900
2025-09-11	23.520	23.760	23.320	23.380	22.615	12,395,700
2025-09-10	22.650	23.690	22.580	23.680	22.905	11,962,500
2025-09-09	22.450	23.060	22.400	22.570	21.832	7,382,100
2025-09-08	22.100	22.330	21.820	22.120	21.396	13,003,100
2025-09-05	22.540	22.600	22.000	22.110	21.387	9,637,600
2025-09-04	22.640	22.960	22.520	22.800	22.054	9,609,200
2025-09-03	23.190	23.380	22.630	22.760	22.015	6,424,400
2025-09-02	22.900	23.430	22.810	23.400	22.634	8,463,400
2025-08-29	23.290	23.380	22.730	22.840	22.093	11,346,600
2025-08-28	23.410	23.410	23.040	23.340	22.576	4,857,600
2025-08-27	23.060	23.540	22.960	23.380	22.615	10,920,400
2025-08-26	22.980	23.280	22.860	23.120	22.364	20,099,500
2025-08-25	22.900	23.240	22.690	23.150	22.393	13,413,800
2025-08-22	22.100	22.720	21.480	22.680	21.938	22,649,200
2025-08-21	20.840	21.200	20.630	21.170	20.477	10,334,700
2025-08-20	20.610	20.980	20.600	20.800	20.120	10,098,600
2025-08-19	20.660	20.780	20.470	20.610	19.936	10,823,800
2025-08-18	20.680	20.850	20.470	20.660	19.984	16,729,500
2025-08-15	20.810	21.040	20.680	20.770	20.091	9,381,500
2025-08-14	20.620	20.940	20.470	20.910	20.226	5,364,400
2025-08-13	20.430	20.870	20.320	20.720	20.042	5,366,400
2025-08-12	19.970	20.520	19.970	20.430	19.762	5,513,900
2025-08-11	20.480	20.600	20.000	20.000	19.346	3,747,500
2025-08-08	20.430	20.690	20.200	20.470	19.800	4,350,600
2025-08-07	20.580	20.830	20.180	20.230	19.568	5,127,100

← NewerPage 5 of 21 · 1,255 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.