Cenovus Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	20.950	21.360	20.290	20.390	19.723	6,588,100
2025-08-05	20.600	20.830	20.340	20.790	20.110	5,999,700
2025-08-01	20.850	21.000	20.280	20.430	19.762	7,204,900
2025-07-31	20.870	21.630	20.740	21.090	20.400	11,637,900
2025-07-30	20.770	20.950	20.570	20.870	20.187	10,404,700
2025-07-29	20.640	20.960	20.640	20.900	20.216	8,562,000
2025-07-28	20.000	20.650	19.970	20.610	19.936	9,126,400
2025-07-25	19.650	19.960	19.600	19.850	19.201	5,344,000
2025-07-24	19.710	19.710	19.050	19.620	18.978	13,113,600
2025-07-23	19.500	19.990	19.440	19.910	19.259	5,189,800
2025-07-22	19.190	19.510	19.130	19.460	18.823	3,923,900
2025-07-21	19.410	19.430	19.170	19.190	18.562	5,759,700
2025-07-18	19.530	19.720	19.260	19.310	18.678	7,184,400
2025-07-17	19.160	19.430	19.110	19.300	18.669	13,722,500
2025-07-16	19.530	19.570	19.080	19.120	18.494	10,097,400
2025-07-15	19.680	19.860	19.450	19.500	18.862	9,598,800
2025-07-14	20.200	20.200	19.600	19.730	19.085	6,545,200
2025-07-11	19.730	20.120	19.610	20.060	19.404	8,440,100
2025-07-10	19.860	19.860	19.410	19.640	18.997	10,971,900
2025-07-09	19.910	20.100	19.770	19.810	19.162	7,969,800
2025-07-08	19.200	20.230	19.140	19.990	19.336	9,317,100
2025-07-07	19.290	19.470	18.950	19.210	18.582	12,085,500
2025-07-04	19.060	19.220	19.010	19.160	18.533	3,702,300
2025-07-03	19.260	19.390	19.080	19.200	18.572	5,144,400
2025-07-02	19.040	19.400	18.830	19.390	18.756	8,137,000
2025-06-30	18.580	18.690	18.450	18.530	17.924	6,531,000
2025-06-27	18.850	18.950	18.560	18.700	18.088	5,332,600
2025-06-26	18.710	18.950	18.580	18.840	18.224	4,765,300
2025-06-25	18.860	18.900	18.620	18.700	18.088	7,463,000
2025-06-24	18.750	19.020	18.720	18.810	18.195	10,681,200
2025-06-23	20.250	20.330	19.100	19.120	18.494	14,026,300
2025-06-20	20.290	20.300	20.030	20.100	19.442	10,520,900
2025-06-19	20.230	20.540	20.120	20.270	19.607	3,217,100
2025-06-18	20.210	20.430	19.930	20.040	19.384	7,923,600
2025-06-17	20.070	20.300	19.880	20.170	19.510	12,849,000
2025-06-16	19.810	20.090	19.610	19.890	19.239	16,863,400
2025-06-13	20.400	20.530	19.750	20.160	19.500	16,922,900
2025-06-12	19.410	19.680	19.190	19.610	18.775	9,246,600
2025-06-11	19.450	19.700	18.970	19.570	18.737	14,047,300
2025-06-10	18.910	19.410	18.890	19.220	18.402	12,844,200
2025-06-09	18.650	18.860	18.490	18.770	17.971	9,823,900
2025-06-06	18.240	18.600	18.210	18.540	17.751	9,155,700
2025-06-05	18.000	18.270	17.780	18.060	17.291	7,018,400
2025-06-04	18.640	18.640	17.610	17.790	17.033	11,751,300
2025-06-03	18.410	18.930	18.190	18.640	17.846	8,212,800
2025-06-02	18.530	18.630	18.140	18.310	17.530	13,422,700
2025-05-30	18.600	18.620	18.020	18.080	17.310	10,356,200
2025-05-29	18.650	18.750	18.470	18.720	17.923	6,273,800
2025-05-28	18.850	18.910	18.470	18.590	17.798	9,423,400
2025-05-27	18.970	19.040	18.510	18.760	17.961	5,891,800
2025-05-26	18.710	18.990	18.710	18.970	18.162	1,699,500
2025-05-23	18.200	18.730	18.130	18.710	17.913	6,699,200
2025-05-22	18.260	18.610	17.880	18.500	17.712	8,376,500
2025-05-21	18.480	18.790	18.360	18.400	17.617	10,788,400
2025-05-20	19.080	19.090	18.400	18.480	17.693	7,732,800
2025-05-16	19.130	19.380	18.950	19.180	18.363	7,560,100
2025-05-15	18.810	19.060	18.630	19.040	18.229	4,824,200
2025-05-14	19.170	19.500	19.150	19.290	18.469	4,207,300
2025-05-13	19.280	19.550	18.950	19.450	18.622	4,426,300
2025-05-12	19.360	19.730	19.050	19.160	18.344	6,715,500

← NewerPage 6 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.