NYSE:CVE | Historical Stock Price | CENOVUS ENERGY INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2009-11-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.56$3.10$6.18$12.31$24.52$48.842009-11-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$33.20$35.23798,100——
2011-12-29$32.52$34.51759,500——
2011-12-28$32.11$34.08703,800——
2011-12-27$32.92$34.94670,100——
2011-12-23$32.95$34.97939,600——
2011-12-22$32.38$34.361,192,300——
2011-12-21$31.06$32.961,625,600——
2011-12-20$31.20$33.111,011,300——
2011-12-19$30.24$32.091,238,900——
2011-12-16$30.77$32.661,769,900——
2011-12-15$29.88$31.711,828,300——
2011-12-14$30.25$32.101,797,200——
2011-12-13$31.91$33.871,616,200——
2011-12-12$33.20$35.031,064,100——
2011-12-09$33.74$35.601,385,900——
2011-12-08$32.80$34.613,561,900——
2011-12-07$33.55$35.401,232,200——
2011-12-06$32.80$34.611,060,800——
2011-12-05$32.92$34.73829,500——
2011-12-02$32.51$34.301,042,900——
2011-12-01$32.87$34.68971,900——
2011-11-30$33.39$35.232,174,600——
2011-11-29$30.55$32.231,271,900——
2011-11-28$30.08$31.741,052,400——
2011-11-25$28.78$30.361,004,100——
2011-11-23$28.99$30.591,507,200——
2011-11-22$30.45$32.131,283,800——
2011-11-21$31.21$32.931,075,000——
2011-11-18$31.47$33.201,068,200——
2011-11-17$31.93$33.691,665,000——
2011-11-16$33.17$35.001,635,600——
2011-11-15$32.87$34.68732,600——
2011-11-14$32.96$34.77633,400——
2011-11-11$33.20$35.031,234,900——
2011-11-10$32.56$34.352,022,800——
2011-11-09$32.51$34.301,244,700——
2011-11-08$34.39$36.281,517,600——
2011-11-07$34.34$36.23995,100——
2011-11-04$34.59$36.49882,100——
2011-11-03$34.74$36.651,143,500——
2011-11-02$33.68$35.531,213,300——
2011-11-01$32.90$34.712,013,600——
2011-10-31$34.20$36.081,590,600——
2011-10-28$36.26$38.261,473,300——
2011-10-27$36.59$38.601,380,300——
2011-10-26$35.92$37.901,522,700——
2011-10-25$34.87$36.791,146,000——
2011-10-24$36.26$38.261,672,300——
2011-10-21$35.10$37.031,542,900——
2011-10-20$34.53$36.432,866,300——
2011-10-19$34.50$36.401,565,100——
2011-10-18$35.47$37.421,426,000——
2011-10-17$34.71$36.621,190,600——
2011-10-14$35.00$36.931,028,300——
2011-10-13$33.54$35.392,068,400——
2011-10-12$34.23$36.112,004,200——
2011-10-11$33.45$35.292,313,500——
2011-10-10$34.31$36.201,493,800——
2011-10-07$33.10$34.922,612,400——
2011-10-06$32.38$34.162,145,300——
2011-10-05$30.90$32.603,502,200——
2011-10-04$28.87$30.463,406,700——
2011-10-03$29.44$31.062,238,300——
2011-09-30$30.71$32.401,719,400——
2011-09-29$31.97$33.731,200,200——
2011-09-28$31.07$32.781,475,900——
2011-09-27$31.95$33.712,304,300——
2011-09-26$31.14$32.851,264,700——
2011-09-23$30.33$32.001,874,200——
2011-09-22$29.76$31.402,703,400——
2011-09-21$31.31$33.031,011,800——
2011-09-20$32.85$34.66833,400——
2011-09-19$33.17$35.001,163,400——
2011-09-16$33.66$35.511,107,500——
2011-09-15$34.60$36.501,367,500——
2011-09-14$33.26$35.091,732,000——
2011-09-13$32.29$34.071,294,500——
2011-09-12$31.83$33.371,883,700——
2011-09-09$31.96$33.512,688,300——
2011-09-08$34.30$35.961,417,800——
2011-09-07$34.77$36.451,367,100——
2011-09-06$34.37$36.031,297,400——
2011-09-02$34.81$36.501,153,600——
2011-09-01$35.84$37.581,950,700——
2011-08-31$36.08$37.83978,600——
2011-08-30$35.38$37.091,185,400——
2011-08-29$34.61$36.291,273,600——
2011-08-26$33.56$35.181,502,100——
2011-08-25$33.60$35.231,219,900——
2011-08-24$34.46$36.131,246,200——
2011-08-23$34.91$36.602,186,800——
2011-08-22$33.05$34.652,094,600——
2011-08-19$32.51$34.082,051,500——
2011-08-18$33.27$34.882,483,500——
2011-08-17$36.14$37.891,194,200——
2011-08-16$36.13$37.881,242,400——
2011-08-15$36.69$38.471,417,100——
2011-08-12$35.47$37.191,815,000——
2011-08-11$35.67$37.402,578,600——
2011-08-10$33.60$35.233,696,800——
2011-08-09$34.18$35.834,261,700——
2011-08-08$32.16$33.723,336,400——
2011-08-05$34.65$36.333,181,900——
2011-08-04$35.45$37.172,670,000——
2011-08-03$37.55$39.372,430,100——
2011-08-02$37.63$39.451,286,400——
2011-08-01$38.68$40.55733,400——
2011-07-29$38.35$40.211,256,100——
2011-07-28$38.83$40.711,178,900——
2011-07-27$38.58$40.451,579,600——
2011-07-26$39.38$41.292,000,700——
2011-07-25$40.21$42.161,375,500——
2011-07-22$40.21$42.16958,800——
2011-07-21$39.86$41.791,252,500——
2011-07-20$39.15$41.051,267,600——
2011-07-19$39.30$41.201,133,500——
2011-07-18$38.50$40.361,195,800——
2011-07-15$38.87$40.751,474,500——
2011-07-14$37.87$39.701,966,800——
2011-07-13$37.77$39.601,489,400——
2011-07-12$36.70$38.481,757,300——
2011-07-11$36.81$38.591,553,800——
2011-07-08$38.07$39.911,504,800——
2011-07-07$38.12$39.971,615,900——
2011-07-06$36.87$38.661,193,000——
2011-07-05$37.94$39.781,613,200——
2011-07-01$37.71$39.54923,600——
2011-06-30$37.66$39.481,935,500——
2011-06-29$36.53$38.302,463,800——
2011-06-28$35.20$36.901,423,600——
2011-06-27$33.82$35.461,352,600——
2011-06-24$33.83$35.471,301,100——
2011-06-23$33.93$35.571,832,700——
2011-06-22$34.01$35.661,006,700——
2011-06-21$34.07$35.722,718,000——
2011-06-20$33.52$35.141,021,900——
2011-06-17$33.40$35.021,948,900——
2011-06-16$33.75$35.381,712,500——
2011-06-15$34.09$35.741,193,700——
2011-06-14$35.01$36.711,044,700——
2011-06-13$34.02$35.671,645,700——
2011-06-10$34.24$35.681,406,300——
2011-06-09$35.44$36.931,249,000——
2011-06-08$35.16$36.641,417,400——
2011-06-07$35.28$36.771,399,600——
2011-06-06$34.66$36.122,050,400——
2011-06-03$35.72$37.222,589,300——
2011-06-02$35.06$36.541,259,100——
2011-06-01$35.16$36.641,940,000——
2011-05-31$37.09$38.651,722,100——
2011-05-27$36.40$37.931,856,300——
2011-05-26$36.26$37.791,506,200——
2011-05-25$35.74$37.241,826,600——
2011-05-24$34.97$36.441,784,700——
2011-05-23$33.75$35.17792,300——
2011-05-20$34.88$36.351,094,500——
2011-05-19$34.90$36.371,311,600——
2011-05-18$34.84$36.311,793,000——
2011-05-17$33.67$35.092,081,000——
2011-05-16$33.57$34.982,343,800——
2011-05-13$33.98$35.411,354,500——
2011-05-12$34.36$35.811,606,100——
2011-05-11$34.68$36.141,432,500——
2011-05-10$35.77$37.281,149,700——
2011-05-09$35.68$37.181,087,600——
2011-05-06$35.34$36.832,225,100——
2011-05-05$34.86$36.332,395,000——
2011-05-04$36.21$37.731,636,500——
2011-05-03$37.04$38.601,079,100——
2011-05-02$38.04$39.641,539,500——
2011-04-29$38.40$40.021,138,300——
2011-04-28$37.88$39.481,462,100——
2011-04-27$38.10$39.703,330,200——
2011-04-26$38.00$39.601,867,800——
2011-04-25$37.39$38.961,308,900——
2011-04-21$37.66$39.251,088,100——
2011-04-20$37.56$39.141,103,300——
2011-04-19$36.68$38.221,228,100——
2011-04-18$36.56$38.101,573,100——
2011-04-15$37.47$39.051,232,500——
2011-04-14$37.57$39.151,250,500——
2011-04-13$37.77$39.361,228,800——
2011-04-12$37.57$39.151,930,700——
2011-04-11$39.10$40.751,482,100——
2011-04-08$40.24$41.931,693,400——
2011-04-07$39.14$40.791,313,200——
2011-04-06$39.21$40.862,600,200——
2011-04-05$39.88$41.56637,100——
2011-04-04$40.08$41.77815,000——
2011-04-01$40.21$41.901,079,100——
2011-03-31$39.38$41.041,807,800——
2011-03-30$39.32$40.98840,900——
2011-03-29$38.49$40.111,211,100——
2011-03-28$38.33$39.941,123,900——
2011-03-25$38.42$40.041,208,500——
2011-03-24$37.89$39.49744,400——
2011-03-23$37.98$39.581,174,800——
2011-03-22$38.23$39.84729,700——
2011-03-21$38.31$39.921,160,400——
2011-03-18$36.82$38.371,399,400——
2011-03-17$36.88$38.431,765,500——
2011-03-16$35.14$36.622,419,300——
2011-03-15$35.50$36.992,687,500——
2011-03-14$35.79$37.301,070,500——
2011-03-11$35.93$37.442,370,900——
2011-03-10$36.12$37.431,758,800——
2011-03-09$37.74$39.101,217,700——
2011-03-08$37.82$39.191,664,900——
2011-03-07$39.37$40.791,456,900——
2011-03-04$39.58$41.011,514,200——
2011-03-03$39.32$40.741,329,500——
2011-03-02$39.70$41.142,222,700——
2011-03-01$38.69$40.092,019,400——
2011-02-28$38.91$40.322,112,100——
2011-02-25$38.35$39.742,090,700——
2011-02-24$37.44$38.792,013,700——
2011-02-23$37.98$39.352,361,100——
2011-02-22$37.60$38.962,056,600——
2011-02-18$36.99$38.332,549,700——
2011-02-17$36.99$38.331,333,100——
2011-02-16$36.36$37.671,518,100——
2011-02-15$35.62$36.911,363,100——
2011-02-14$35.91$37.211,657,600——
2011-02-11$35.24$36.511,224,600——
2011-02-10$34.90$36.161,518,500——
2011-02-09$34.09$35.321,784,700——
2011-02-08$34.15$35.391,485,300——
2011-02-07$34.29$35.531,490,700——
2011-02-04$34.27$35.511,320,200——
2011-02-03$34.50$35.751,363,600——
2011-02-02$34.45$35.701,104,900——
2011-02-01$34.30$35.542,036,200——
2011-01-31$34.61$35.862,355,600——
2011-01-28$33.35$34.562,357,700——
2011-01-27$32.92$34.11880,300——
2011-01-26$32.82$34.011,367,600——
2011-01-25$31.59$32.73829,100——
2011-01-24$32.43$33.60998,200——
2011-01-21$32.40$33.571,410,900——
2011-01-20$31.74$32.891,280,700——
2011-01-19$31.94$33.101,224,000——
2011-01-18$32.20$33.361,477,700——
2011-01-14$32.56$33.741,206,600——
2011-01-13$32.69$33.87800,700——
2011-01-12$32.87$34.061,281,100——
2011-01-11$32.75$33.931,760,400——
2011-01-10$32.09$33.251,639,700——
2011-01-07$32.57$33.751,315,300——
2011-01-06$32.12$33.281,339,600——
2011-01-05$32.96$34.151,117,200——
2011-01-04$33.54$34.751,192,500——
2011-01-03$33.42$34.63645,000——