Toronto - Delayed Quote
CAD
Cenovus Energy Inc. (CVE.TO)
45.78
+0.76
(+1.69%)
At close: October 30 at 4:00:00 PM EDT
Currency in CAD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
45.17
45.89
44.99
45.78
45.78
4,912,000
Oct 29, 2026
45.19
45.35
44.27
45.02
45.02
4,254,500
Oct 28, 2026
44.88
45.60
44.88
45.20
45.20
5,366,400
Oct 27, 2026
46.12
46.57
44.38
44.48
44.48
7,324,700
Oct 26, 2026
45.49
46.69
45.46
46.54
46.54
3,837,700
Oct 23, 2026
45.25
46.33
44.93
45.98
45.98
4,540,300
Oct 22, 2026
47.00
47.14
44.68
44.88
44.88
6,897,100
Oct 21, 2026
46.45
47.09
46.10
46.54
46.54
6,006,000
Oct 20, 2026
47.35
47.46
45.42
46.65
46.65
6,391,800
Oct 19, 2026
46.29
47.40
46.02
46.93
46.93
4,717,900
Oct 16, 2026
45.94
46.78
45.63
46.67
46.67
4,607,000
Oct 15, 2026
46.40
46.41
45.20
45.42
45.42
7,019,000
Oct 14, 2026
47.00
47.34
46.36
46.48
46.48
4,602,900
Oct 13, 2026
45.52
46.69
45.33
46.65
46.65
4,915,000
Oct 9, 2026
44.77
45.48
44.55
44.75
44.75
6,274,900
Oct 8, 2026
44.53
45.15
44.48
44.77
44.77
7,704,000
Oct 7, 2026
44.98
45.58
43.55
43.67
43.67
7,224,600
Oct 6, 2026
44.48
45.01
43.95
44.46
44.46
6,788,800
Oct 5, 2026
45.79
45.81
43.82
44.86
44.86
8,931,700
Oct 2, 2026
44.26
46.33
44.26
46.25
46.25
4,184,200
Oct 1, 2026
44.21
45.42
44.01
45.00
45.00
4,618,500
Sep 30, 2026
44.22
44.93
44.17
44.24
44.24
2,663,200
Sep 29, 2026
43.78
44.34
43.29
43.99
43.99
2,626,400
Sep 28, 2026
44.44
44.91
44.10
44.12
44.12
3,702,900
Sep 25, 2026
43.64
44.04
43.27
43.80
43.80
4,019,600
Sep 24, 2026
44.37
45.15
44.21
44.26
44.26
3,849,500
Sep 23, 2026
44.58
44.69
42.83
43.77
43.77
5,602,900
Sep 22, 2026
43.65
44.91
43.18
44.10
44.10
5,011,300
Sep 21, 2026
45.13
45.42
44.30
44.35
44.35
4,860,000
Sep 18, 2026
46.53
46.53
45.54
45.62
45.62
10,305,500
Sep 17, 2026
45.11
46.13
44.84
46.04
46.04
2,827,200
Sep 16, 2026
46.65
46.71
45.37
45.53
45.53
7,723,100
Sep 15, 2026
0.22
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
46.24
47.45
46.22
47.23
47.23
5,478,100
Sep 14, 2026
46.77
47.20
46.05
46.27
46.05
16,412,500
Sep 11, 2026
45.72
45.93
45.12
45.89
45.67
4,285,200
Sep 10, 2026
47.00
47.13
45.75
46.16
45.94
7,700,100
Sep 9, 2026
46.48
46.68
45.81
46.21
45.99
5,883,300
Sep 8, 2026
45.77
46.60
45.42
45.79
45.57
5,390,600
Sep 4, 2026
44.88
45.19
44.36
44.83
44.62
3,439,300
Sep 3, 2026
45.38
45.90
45.15
45.24
45.02
3,028,800
Sep 2, 2026
45.50
45.72
45.08
45.38
45.16
4,162,800
Sep 1, 2026
45.35
46.13
44.99
46.09
45.87
4,606,900
Aug 31, 2026
44.90
45.27
43.90
44.52
44.31
5,676,300
Aug 28, 2026
43.77
44.16
43.20
43.91
43.70
3,494,500
Aug 27, 2026
43.76
44.23
43.19
43.94
43.73
3,308,500
Aug 26, 2026
42.22
44.29
41.76
43.67
43.46
5,459,100
Aug 25, 2026
43.59
44.05
42.19
42.80
42.60
12,042,600
Aug 24, 2026
44.92
45.06
44.42
44.57
44.36
5,913,300
Aug 21, 2026
44.80
45.44
44.69
45.39
45.17
3,308,200
Aug 20, 2026
45.50
45.94
44.73
44.86
44.65
4,100,100
Aug 19, 2026
45.22
45.73
44.77
44.83
44.62
4,356,700
Aug 18, 2026
45.10
45.28
44.62
45.22
45.00
4,250,400
Aug 17, 2026
43.49
44.60
43.31
44.56
44.35
4,343,800
Aug 14, 2026
42.92
43.65
42.92
43.11
42.91
4,479,000
Aug 13, 2026
41.47
42.76
41.41
42.68
42.48
4,315,500
Aug 12, 2026
41.20
42.28
41.20
42.11
41.91
6,553,100
Aug 11, 2026
41.23
41.95
41.15
41.56
41.36
4,267,400
Aug 10, 2026
39.85
41.55
39.85
41.18
40.98
5,031,200
Aug 7, 2026
39.07
39.89
38.76
39.38
39.19
4,925,900
Aug 6, 2026
39.65
39.87
39.02
39.61
39.42
5,558,100
Aug 5, 2026
40.52
40.79
38.81
38.82
38.64
7,447,700
Aug 4, 2026
40.75
41.09
40.11
40.38
40.19
6,830,400
Jul 31, 2026
42.60
43.15
42.00
42.27
42.07
4,089,400
Jul 30, 2026
40.59
42.63
40.40
42.48
42.28
4,117,800
Jul 29, 2026
41.28
41.70
40.42
40.83
40.64
5,059,700
Jul 28, 2026
39.48
39.81
38.52
39.06
38.87
4,978,800
Jul 27, 2026
40.09
40.32
39.47
39.61
39.42
5,330,800
Jul 24, 2026
41.69
42.10
41.01
41.30
41.10
3,469,400
Jul 23, 2026
41.70
42.21
41.53
41.87
41.67
6,624,800
Jul 22, 2026
41.00
41.55
40.67
40.86
40.67
3,935,800
Jul 21, 2026
40.30
40.62
40.08
40.60
40.41
3,079,100
Jul 20, 2026
39.12
40.13
38.87
39.79
39.60
4,761,500
Jul 17, 2026
39.00
39.33
38.58
39.20
39.01
4,800,500
Jul 16, 2026
38.55
38.86
38.18
38.27
38.09
3,093,800
Jul 15, 2026
38.82
39.01
37.83
38.47
38.29
3,761,200
Jul 14, 2026
39.38
39.58
38.28
38.75
38.57
4,458,000
Jul 13, 2026
38.02
39.39
38.00
39.12
38.93
6,883,100
Jul 10, 2026
36.87
37.37
36.84
37.36
37.18
3,692,500
Jul 9, 2026
37.74
37.80
36.71
36.85
36.67
4,910,800
Jul 8, 2026
36.56
37.85
36.46
37.75
37.57
6,098,300
Jul 7, 2026
34.81
36.04
34.71
35.80
35.63
8,211,000
Jul 6, 2026
35.02
35.33
34.44
34.58
34.42
5,833,400
Jul 3, 2026
34.98
35.37
34.90
35.26
35.09
1,322,600
Jul 2, 2026
34.95
35.37
34.64
34.96
34.79
4,355,500
Jun 30, 2026
35.58
36.03
35.04
35.19
35.02
5,134,100
Jun 29, 2026
35.33
35.81
35.25
35.54
35.37
4,900,800
Jun 26, 2026
34.63
35.21
34.63
35.17
35.00
6,875,700
Jun 25, 2026
34.93
35.24
34.63
34.96
34.79
6,885,300
Jun 24, 2026
35.75
35.76
34.78
35.09
34.92
6,439,500
Jun 23, 2026
36.01
36.74
35.88
36.58
36.41
3,384,000
Jun 22, 2026
35.86
36.41
35.48
36.33
36.16
5,088,700
Jun 19, 2026
35.40
36.03
35.35
35.66
35.49
8,017,500
Jun 18, 2026
35.74
35.78
34.66
35.53
35.36
5,310,800
Jun 17, 2026
36.81
36.96
35.97
36.11
35.94
5,497,900
Jun 16, 2026
37.31
37.64
36.54
36.73
36.56
6,409,700
Jun 15, 2026
0.22
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
37.68
37.99
36.80
37.96
37.78
13,868,500
Jun 12, 2026
39.35
39.96
39.01
39.47
39.06
9,825,400
Jun 11, 2026
40.14
40.91
39.33
39.79
39.38
12,191,600
Jun 10, 2026
38.89
39.95
38.86
39.62
39.21
8,819,500
Jun 9, 2026
39.79
39.85
37.95
38.56
38.16
6,116,800
Jun 8, 2026
39.88
40.67
39.86
40.08
39.67
3,643,300
Jun 5, 2026
41.15
41.30
39.35
39.41
39.00
4,318,000
Jun 4, 2026
40.20
41.64
40.04
41.35
40.92
6,284,500
Jun 3, 2026
40.92
41.79
40.60
41.00
40.58
3,811,600
Jun 2, 2026
39.03
40.56
39.03
40.50
40.08
3,434,000
Jun 1, 2026
38.91
39.53
38.59
39.03
38.63
6,151,100
May 29, 2026
38.35
38.62
37.73
38.06
37.67
15,069,200
May 28, 2026
39.50
39.80
38.54
38.60
38.20
4,968,800
May 27, 2026
39.30
39.71
38.50
39.00
38.60
4,416,600
May 26, 2026
40.46
40.59
39.79
39.96
39.55
5,393,600
May 25, 2026
40.50
40.77
39.40
39.78
39.37
3,329,600
May 22, 2026
41.61
42.20
41.41
41.48
41.05
4,610,000
May 21, 2026
42.69
43.02
41.31
41.75
41.32
4,972,000
May 20, 2026
43.55
44.13
41.87
41.93
41.50
7,240,300
May 19, 2026
43.50
43.79
42.67
43.70
43.25
6,003,600
May 15, 2026
41.70
42.41
41.47
42.41
41.97
4,696,300
May 14, 2026
40.72
41.56
40.54
41.35
40.92
3,770,600
May 13, 2026
41.25
41.46
40.16
40.72
40.30
7,932,700
May 12, 2026
40.28
41.12
40.04
41.09
40.67
4,776,600
May 11, 2026
39.48
39.94
39.08
39.83
39.42
5,495,000
May 8, 2026
38.84
39.61
38.60
38.84
38.44
6,002,200
May 7, 2026
38.99
39.25
37.66
38.84
38.44
7,626,300
May 6, 2026
40.32
40.40
39.10
39.49
39.08
9,729,700
May 5, 2026
40.73
42.01
40.51
41.51
41.08
5,385,400
May 4, 2026
39.93
41.03
39.53
40.79
40.37
10,177,200
May 1, 2026
39.51
39.88
38.54
39.82
39.41
4,942,700
Apr 30, 2026
39.00
39.85
38.80
39.74
39.33
5,873,900
Apr 29, 2026
38.10
39.44
38.06
39.37
38.96
7,929,100
Apr 28, 2026
37.00
37.73
36.95
37.55
37.16
5,566,500
Apr 27, 2026
36.39
36.83
36.15
36.55
36.17
7,481,200
Apr 24, 2026
35.88
36.05
35.68
35.95
35.58
3,581,600
Apr 23, 2026
35.55
36.25
35.55
36.17
35.80
5,540,000
Apr 22, 2026
35.14
35.54
35.02
35.49
35.12
5,449,900
Apr 21, 2026
34.17
35.18
34.13
35.00
34.64
7,489,100
Apr 20, 2026
34.00
34.29
33.71
34.02
33.67
5,488,400
Apr 17, 2026
34.00
34.00
32.45
33.55
33.20
9,803,300
Apr 16, 2026
35.10
35.71
35.07
35.50
35.13
7,971,700
Apr 15, 2026
35.25
35.57
34.81
34.97
34.61
5,415,300
Apr 14, 2026
36.00
36.20
35.18
35.45
35.08
5,907,300
Apr 13, 2026
36.49
36.74
36.01
36.29
35.92
7,668,900
Apr 10, 2026
35.57
35.88
35.47
35.80
35.43
9,321,100
Apr 9, 2026
36.30
36.63
35.05
35.48
35.11
7,817,500
Apr 8, 2026
34.58
36.08
34.41
35.94
35.57
7,992,900
Apr 7, 2026
37.70
38.27
37.51
37.78
37.39
5,470,100
Apr 6, 2026
36.79
37.44
36.47
37.37
36.99
10,549,900
Apr 2, 2026
37.32
37.90
36.24
36.93
36.55
7,334,000
Apr 1, 2026
36.30
36.84
35.30
35.86
35.49
7,168,400
Mar 31, 2026
37.18
38.08
35.96
36.92
36.54
11,610,100
Mar 30, 2026
38.01
38.50
36.87
37.03
36.65
14,277,900
Mar 27, 2026
36.29
37.31
36.15
37.23
36.85
9,727,500
Mar 26, 2026
36.14
36.47
35.80
36.01
35.64
12,612,700
Mar 25, 2026
34.76
36.04
34.51
35.85
35.48
9,981,200
Mar 24, 2026
34.35
35.62
34.35
35.02
34.66
8,370,800
Mar 23, 2026
33.28
34.38
32.95
34.00
33.65
8,057,600
Mar 20, 2026
34.20
34.84
33.77
34.48
34.12
23,391,400
Mar 19, 2026
32.97
34.84
32.81
34.25
33.90
13,853,900
Mar 18, 2026
32.33
33.08
32.33
32.88
32.54
4,149,500
Mar 17, 2026
32.13
32.63
31.94
32.29
31.96
5,401,100
Mar 16, 2026
31.61
32.29
31.51
31.98
31.65
7,668,100
Mar 13, 2026
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
31.72
32.19
31.49
31.85
31.52
6,457,300
Mar 12, 2026
32.44
32.74
32.13
32.20
31.67
12,436,600
Mar 11, 2026
31.04
32.22
30.77
32.18
31.65
19,729,400
Mar 10, 2026
31.00
31.11
30.23
30.77
30.26
12,430,200
Mar 9, 2026
31.03
31.95
30.66
31.00
30.49
14,987,500
Mar 6, 2026
32.25
32.62
30.79
30.79
30.28
18,681,900
Mar 5, 2026
31.25
31.87
31.10
31.84
31.32
10,958,800
Mar 4, 2026
30.44
31.18
30.28
31.10
30.59
6,082,100
Mar 3, 2026
31.41
31.48
30.39
30.58
30.08
12,352,600
Mar 2, 2026
31.81
32.24
30.97
31.25
30.74
14,123,000
Feb 27, 2026
30.45
30.85
30.27
30.39
29.89
12,369,600
Feb 26, 2026
29.47
30.57
29.23
30.18
29.68
8,638,800
Feb 25, 2026
30.62
30.76
29.74
30.01
29.52
8,576,800
Feb 24, 2026
30.91
31.05
30.38
30.62
30.12
10,215,700
Feb 23, 2026
31.09
31.40
30.71
30.88
30.37
9,195,000
Feb 20, 2026
31.53
32.04
30.68
30.88
30.37
12,758,400
Feb 19, 2026
31.00
31.81
30.66
31.68
31.16
8,125,000
Feb 18, 2026
29.96
30.91
29.90
30.45
29.95
9,348,000
Feb 17, 2026
29.92
30.29
28.87
29.44
28.96
8,918,700
Feb 13, 2026
29.05
29.91
28.96
29.90
29.41
5,324,900
Feb 12, 2026
29.75
30.15
28.89
29.03
28.55
9,312,000
Feb 11, 2026
29.18
30.00
29.11
29.90
29.41
6,678,500
Feb 10, 2026
28.51
29.00
28.15
28.75
28.28
10,797,500
Feb 9, 2026
27.94
28.57
27.93
28.50
28.03
7,429,600
Feb 6, 2026
27.11
28.16
27.11
28.11
27.65
6,586,500
Feb 5, 2026
27.40
27.65
26.76
26.99
26.55
6,604,200
Feb 4, 2026
27.21
27.89
27.21
27.69
27.23
6,780,400
Feb 3, 2026
26.88
27.34
26.60
27.20
26.75
6,309,800
Feb 2, 2026
26.14
26.82
26.04
26.59
26.15
5,888,500
Jan 30, 2026
27.31
27.48
26.51
26.87
26.43
7,741,600
Jan 29, 2026
27.43
27.98
26.93
27.51
27.06
11,071,600
Jan 28, 2026
26.64
26.96
26.55
26.88
26.44
6,510,000
Jan 27, 2026
25.97
26.60
25.97
26.45
26.01
7,416,100
Jan 26, 2026
26.00
26.03
25.48
25.98
25.55
4,862,600
Jan 23, 2026
25.73
26.15
25.63
25.72
25.30
6,611,600
Jan 22, 2026
25.43
25.64
25.09
25.41
24.99
3,921,800
Jan 21, 2026
24.84
25.78
24.71
25.56
25.14
7,635,000
Jan 20, 2026
24.78
25.17
24.35
24.46
24.06
11,953,700
Jan 19, 2026
25.09
25.25
24.96
25.14
24.73
1,568,600
Jan 16, 2026
25.33
25.49
25.02
25.06
24.65
7,102,900
Jan 15, 2026
25.07
25.35
24.78
25.15
24.74
14,162,900
Jan 14, 2026
24.64
25.90
24.56
25.57
25.15
9,799,100
Jan 13, 2026
23.43
24.53
23.31
24.46
24.06
10,653,200
Jan 12, 2026
22.89
23.17
22.69
23.09
22.71
10,874,600
Jan 9, 2026
22.85
23.19
22.71
22.87
22.49
15,348,100
Jan 8, 2026
22.14
22.88
22.01
22.70
22.33
10,019,000
Jan 7, 2026
22.25
22.32
21.62
21.95
21.59
21,380,000
Jan 6, 2026
23.07
23.30
22.26
22.43
22.06
17,170,500
Jan 5, 2026
23.50
23.50
21.77
22.89
22.51
24,646,500
Jan 2, 2026
23.27
24.17
23.18
24.05
23.65
9,164,600
Dec 31, 2025
23.39
23.44
23.13
23.22
22.84
2,804,700
Dec 30, 2025
23.31
23.44
23.24
23.35
22.97
8,715,100
Dec 29, 2025
23.00
23.32
22.97
23.12
22.74
11,886,500
Dec 24, 2025
22.82
22.98
22.76
22.88
22.50
2,110,600
Dec 23, 2025
23.04
23.17
22.68
22.97
22.59
10,454,800
Dec 22, 2025
23.23
23.35
22.97
23.01
22.63
10,901,900
Dec 19, 2025
22.80
23.04
22.68
23.03
22.65
17,940,000
Dec 18, 2025
23.38
23.38
22.60
22.67
22.30
10,534,200
Dec 17, 2025
23.35
23.60
23.18
23.41
23.02
8,995,600
Dec 16, 2025
24.00
24.07
23.13
23.15
22.77
24,560,200
Dec 15, 2025
0.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
24.59
24.59
23.92
24.31
23.91
18,676,000
Dec 12, 2025
24.28
24.86
24.28
24.83
24.22
17,134,800
Dec 11, 2025
24.39
24.50
24.01
24.36
23.77
13,918,600
Dec 10, 2025
24.56
24.70
24.30
24.66
24.06
7,171,000
Dec 9, 2025
24.86
25.00
24.50
24.61
24.01
15,126,900
Dec 8, 2025
25.30
25.57
24.76
24.86
24.25
19,698,000
Dec 5, 2025
25.46
25.92
25.27
25.35
24.73
10,283,300
Dec 4, 2025
25.50
25.83
25.49
25.59
24.97
15,230,300
Dec 3, 2025
24.83
25.46
24.70
25.46
24.84
18,266,700
Dec 2, 2025
25.04
25.04
24.40
24.56
23.96
10,337,900
Dec 1, 2025
25.00
25.32
24.70
25.05
24.44
7,177,500
Nov 28, 2025
24.78
25.02
24.66
24.93
24.32
8,479,300
Nov 27, 2025
24.76
24.83
24.69
24.76
24.16
1,050,100
Nov 26, 2025
24.69
24.74
24.51
24.67
24.07
8,412,900
Nov 25, 2025
24.90
25.09
24.08
24.56
23.96
18,771,000
Nov 24, 2025
25.37
25.37
24.91
25.20
24.59
14,371,800
Nov 21, 2025
25.44
25.44
24.79
25.20
24.59
8,142,700
Nov 20, 2025
25.75
26.36
25.42
25.48
24.86
9,104,900
Nov 19, 2025
25.40
25.69
25.07
25.68
25.05
8,287,800
Nov 18, 2025
25.07
25.95
25.01
25.89
25.26
18,792,200
Nov 17, 2025
25.50
25.90
25.20
25.20
24.59
15,723,400
Nov 14, 2025
25.03
25.65
24.80
25.40
24.78
15,736,700
Nov 13, 2025
25.48
25.77
24.83
25.03
24.42
5,327,700
Nov 12, 2025
25.44
25.66
25.11
25.41
24.79
7,994,000
Nov 11, 2025
25.23
25.75
25.18
25.58
24.96
6,371,400
Nov 10, 2025
24.69
25.09
24.36
25.03
24.42
7,104,000
Nov 7, 2025
23.89
24.56
23.87
24.49
23.89
7,282,400
Nov 6, 2025
23.50
23.88
23.43
23.75
23.17
6,794,700
Nov 5, 2025
23.54
23.85
23.37
23.39
22.82
6,499,400
Nov 4, 2025
23.60
23.61
23.32
23.47
22.90
4,653,100
Nov 3, 2025
23.76
24.19
23.61
23.91
23.33
6,732,100
Oct 31, 2025
24.00
24.34
23.39
23.70
23.12
9,790,800
Oct 30, 2025
23.76
23.85
23.45
23.47
22.90
8,502,000
