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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$33.54$36.52897,800——
2012-12-28$33.07$36.01685,900——
2012-12-27$33.34$36.31917,900——
2012-12-26$33.02$35.96348,200——
2012-12-24$33.35$36.32256,700——
2012-12-21$33.56$36.55996,100——
2012-12-20$33.45$36.43975,300——
2012-12-19$33.75$36.751,301,200——
2012-12-18$33.46$36.441,223,000——
2012-12-17$33.06$36.002,180,000——
2012-12-14$32.62$35.521,114,900——
2012-12-13$33.21$36.16982,900——
2012-12-12$33.86$36.871,661,600——
2012-12-11$34.43$37.251,795,400——
2012-12-10$34.34$37.151,051,200——
2012-12-07$33.71$36.47624,800——
2012-12-06$33.52$36.27581,300——
2012-12-05$33.71$36.47769,200——
2012-12-04$33.49$36.24788,100——
2012-12-03$33.42$36.16740,700——
2012-11-30$33.35$36.08832,000——
2012-11-29$33.31$36.04809,700——
2012-11-28$32.95$35.651,098,900——
2012-11-27$32.67$35.351,099,300——
2012-11-26$33.03$35.74748,700——
2012-11-23$33.50$36.25420,200——
2012-11-21$33.23$35.95695,800——
2012-11-20$32.73$35.411,338,300——
2012-11-19$33.12$35.83799,700——
2012-11-16$32.39$35.04914,800——
2012-11-15$32.29$34.94973,500——
2012-11-14$32.69$35.371,168,100——
2012-11-13$33.34$36.07903,900——
2012-11-12$33.77$36.54740,500——
2012-11-09$33.74$36.51933,100——
2012-11-08$33.09$35.801,221,800——
2012-11-07$33.88$36.661,067,700——
2012-11-06$34.86$37.72657,600——
2012-11-05$34.55$37.38779,300——
2012-11-02$34.58$37.411,125,100——
2012-11-01$35.65$38.57837,500——
2012-10-31$35.31$38.201,127,000——
2012-10-26$34.51$37.341,247,200——
2012-10-25$34.59$37.431,121,900——
2012-10-24$34.18$36.98969,700——
2012-10-23$34.05$36.841,319,200——
2012-10-22$34.57$37.401,003,100——
2012-10-19$34.34$37.15868,100——
2012-10-18$35.05$37.92541,400——
2012-10-17$35.32$38.22772,500——
2012-10-16$34.75$37.60929,000——
2012-10-15$34.20$37.00517,400——
2012-10-12$34.06$36.85657,300——
2012-10-11$34.24$37.05955,800——
2012-10-10$34.30$37.11495,300——
2012-10-09$34.95$37.81585,700——
2012-10-08$35.15$38.03301,000——
2012-10-05$35.15$38.03438,900——
2012-10-04$35.36$38.26666,000——
2012-10-03$34.97$37.841,034,000——
2012-10-02$35.79$38.721,542,600——
2012-10-01$35.16$38.04833,600——
2012-09-28$34.85$37.71976,900——
2012-09-27$35.03$37.901,187,100——
2012-09-26$34.47$37.30730,200——
2012-09-25$34.56$37.39899,900——
2012-09-24$35.22$38.11665,500——
2012-09-21$35.26$38.15867,200——
2012-09-20$35.42$38.321,067,500——
2012-09-19$35.52$38.43668,500——
2012-09-18$35.83$38.77906,900——
2012-09-17$36.31$39.29714,100——
2012-09-14$36.78$39.79771,200——
2012-09-13$36.08$39.04912,500——
2012-09-12$34.94$37.80540,400——
2012-09-11$34.92$37.54649,400——
2012-09-10$34.71$37.311,210,600——
2012-09-07$34.96$37.581,330,100——
2012-09-06$33.85$36.391,005,200——
2012-09-05$32.31$34.73563,600——
2012-09-04$32.71$35.16802,600——
2012-08-31$32.70$35.151,009,500——
2012-08-30$32.21$34.62833,900——
2012-08-29$32.58$35.02706,300——
2012-08-28$33.03$35.51770,600——
2012-08-27$32.84$35.30496,300——
2012-08-24$32.70$35.15400,000——
2012-08-23$32.56$35.00639,800——
2012-08-22$33.45$35.96655,200——
2012-08-21$33.66$36.18592,700——
2012-08-20$33.30$35.80729,800——
2012-08-17$33.60$36.12725,700——
2012-08-16$33.30$35.80630,700——
2012-08-15$32.99$35.46512,900——
2012-08-14$32.65$35.10435,100——
2012-08-13$32.54$34.98535,900——
2012-08-10$32.77$35.23882,700——
2012-08-09$32.84$35.30767,400——
2012-08-08$32.34$34.76909,500——
2012-08-07$32.83$35.291,178,300——
2012-08-06$31.39$33.74320,300——
2012-08-03$31.32$33.67838,900——
2012-08-02$30.33$32.60636,400——
2012-08-01$31.10$33.431,125,500——
2012-07-31$30.51$32.801,076,900——
2012-07-30$31.08$33.411,338,200——
2012-07-27$31.41$33.761,847,600——
2012-07-26$31.11$33.441,938,400——
2012-07-25$30.70$33.002,143,600——
2012-07-24$31.45$33.812,020,100——
2012-07-23$32.67$35.121,247,400——
2012-07-20$32.09$34.502,528,300——
2012-07-19$32.70$35.152,536,000——
2012-07-18$32.60$35.041,810,000——
2012-07-17$33.25$35.741,146,500——
2012-07-16$32.95$35.421,657,400——
2012-07-13$32.82$35.28887,900——
2012-07-12$31.98$34.38959,500——
2012-07-11$32.64$35.09900,900——
2012-07-10$31.56$33.93949,900——
2012-07-09$32.30$34.72611,700——
2012-07-06$32.38$34.81723,000——
2012-07-05$32.95$35.42778,200——
2012-07-03$33.74$36.27926,900——
2012-07-02$32.42$34.85913,900——
2012-06-29$31.80$34.181,179,900——
2012-06-28$30.39$32.671,449,700——
2012-06-27$30.59$32.881,049,100——
2012-06-26$30.47$32.75994,800——
2012-06-25$30.12$32.38824,200——
2012-06-22$30.71$33.01932,000——
2012-06-21$30.53$32.821,281,600——
2012-06-20$32.43$34.861,006,300——
2012-06-19$32.98$35.451,311,300——
2012-06-18$31.44$33.80695,500——
2012-06-15$31.62$33.991,243,800——
2012-06-14$30.86$33.171,218,100——
2012-06-13$31.06$33.391,356,000——
2012-06-12$31.60$33.741,265,300——
2012-06-11$31.04$33.14847,200——
2012-06-08$31.67$33.811,267,700——
2012-06-07$32.04$34.211,917,600——
2012-06-06$31.60$33.741,221,300——
2012-06-05$29.73$31.741,179,300——
2012-06-04$29.35$31.341,890,200——
2012-06-01$29.81$31.832,770,500——
2012-05-31$31.43$33.561,596,100——
2012-05-30$31.20$33.31917,700——
2012-05-29$32.34$34.531,817,500——
2012-05-25$31.45$33.581,908,600——
2012-05-24$31.63$33.771,282,800——
2012-05-23$31.54$33.671,541,300——
2012-05-22$31.13$33.241,252,200——
2012-05-21$31.61$33.75721,400——
2012-05-18$30.89$32.981,047,100——
2012-05-17$31.03$33.131,405,300——
2012-05-16$31.22$33.331,165,400——
2012-05-15$31.53$33.661,464,400——
2012-05-14$32.00$34.171,056,300——
2012-05-11$32.95$35.181,178,600——
2012-05-10$32.96$35.191,246,500——
2012-05-09$32.51$34.711,752,100——
2012-05-08$32.22$34.401,441,300——
2012-05-07$32.39$34.581,726,300——
2012-05-04$32.35$34.541,721,300——
2012-05-03$34.31$36.631,488,900——
2012-05-02$35.10$37.481,228,900——
2012-05-01$36.67$39.15880,600——
2012-04-30$36.25$38.701,489,200——
2012-04-27$35.86$38.291,330,700——
2012-04-26$34.53$36.87832,400——
2012-04-25$34.38$36.71986,200——
2012-04-24$34.50$36.841,130,800——
2012-04-23$34.49$36.821,259,100——
2012-04-20$34.88$37.241,089,900——
2012-04-19$34.71$37.061,246,700——
2012-04-18$34.21$36.53723,900——
2012-04-17$33.94$36.24930,500——
2012-04-16$33.21$35.461,200,000——
2012-04-13$33.53$35.801,084,300——
2012-04-12$34.56$36.901,351,700——
2012-04-11$33.73$36.011,310,800——
2012-04-10$33.22$35.471,229,300——
2012-04-09$34.01$36.31801,000——
2012-04-05$34.52$36.861,870,600——
2012-04-04$34.34$36.661,555,500——
2012-04-03$35.90$38.331,099,700——
2012-04-02$36.27$38.72922,900——
2012-03-30$35.94$38.37709,900——
2012-03-29$35.89$38.321,730,800——
2012-03-28$35.43$37.831,455,500——
2012-03-27$36.38$38.84752,100——
2012-03-26$36.87$39.371,602,700——
2012-03-23$35.85$38.281,036,000——
2012-03-22$35.56$37.971,271,800——
2012-03-21$36.32$38.78674,300——
2012-03-20$36.67$39.15601,800——
2012-03-19$37.32$39.85522,500——
2012-03-16$37.31$39.841,308,800——
2012-03-15$37.06$39.571,006,400——
2012-03-14$36.98$39.48827,000——
2012-03-13$37.48$40.021,169,700——
2012-03-12$36.99$39.26669,200——
2012-03-09$37.72$40.031,001,600——
2012-03-08$38.17$40.511,101,800——
2012-03-07$36.71$38.961,534,600——
2012-03-06$35.78$37.971,627,000——
2012-03-05$37.75$40.06852,900——
2012-03-02$38.79$41.17715,200——
2012-03-01$39.55$41.97921,700——
2012-02-29$38.80$41.18869,000——
2012-02-28$38.74$41.11787,900——
2012-02-27$38.69$41.06945,300——
2012-02-24$39.09$41.49883,900——
2012-02-23$39.14$41.54800,600——
2012-02-22$38.89$41.27761,700——
2012-02-21$39.44$41.861,068,900——
2012-02-17$38.89$41.27828,700——
2012-02-16$38.75$41.12875,400——
2012-02-15$38.17$40.511,112,700——
2012-02-14$38.52$40.881,146,500——
2012-02-13$37.77$40.08501,200——
2012-02-10$37.36$39.65760,300——
2012-02-09$37.38$39.67671,100——
2012-02-08$37.72$40.03688,200——
2012-02-07$37.84$40.161,175,000——
2012-02-06$38.30$40.651,370,500——
2012-02-03$39.08$41.472,785,100——
2012-02-02$37.66$39.972,773,300——
2012-02-01$37.28$39.561,872,900——
2012-01-31$36.44$38.671,724,400——
2012-01-30$36.50$38.741,228,900——
2012-01-27$36.33$38.56677,600——
2012-01-26$36.31$38.531,185,500——
2012-01-25$36.31$38.531,196,800——
2012-01-24$36.10$38.31726,400——
2012-01-23$36.34$38.571,260,100——
2012-01-20$35.57$37.75553,400——
2012-01-19$35.66$37.85812,800——
2012-01-18$35.18$37.341,074,500——
2012-01-17$34.47$36.581,100,500——
2012-01-13$33.15$35.181,201,300——
2012-01-12$33.43$35.481,002,600——
2012-01-11$33.75$35.821,135,900——
2012-01-10$34.36$36.47801,800——
2012-01-09$33.90$35.98720,600——
2012-01-06$33.65$35.71910,000——
2012-01-05$33.84$35.91934,300——
2012-01-04$33.91$35.99995,900——
2012-01-03$34.45$36.561,315,900——