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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$6.04$7.918,346,600——
2020-12-30$6.14$8.048,145,800——
2020-12-29$6.00$7.8610,072,500——
2020-12-28$5.78$7.573,024,500——
2020-12-24$5.90$7.733,587,500——
2020-12-23$5.89$7.726,410,300——
2020-12-22$5.56$7.284,966,400——
2020-12-21$5.73$7.517,129,300——
2020-12-18$5.93$7.776,953,100——
2020-12-17$5.97$7.826,354,300——
2020-12-16$5.89$7.729,057,600——
2020-12-15$6.12$8.027,698,800——
2020-12-14$6.04$7.9111,485,300——
2020-12-11$6.21$8.148,235,500——
2020-12-10$6.20$8.129,531,200——
2020-12-09$5.86$7.6810,487,700——
2020-12-08$5.83$7.648,424,300——
2020-12-07$5.65$7.408,308,100——
2020-12-04$5.65$7.409,707,700——
2020-12-03$5.33$6.988,869,300——
2020-12-02$5.21$6.837,456,500——
2020-12-01$5.00$6.555,753,900——
2020-11-30$4.96$6.506,998,900——
2020-11-27$5.35$7.013,749,500——
2020-11-25$5.42$7.105,851,200——
2020-11-24$5.40$7.079,089,200——
2020-11-23$5.25$6.886,651,300——
2020-11-20$4.71$6.174,886,500——
2020-11-19$4.63$6.075,938,600——
2020-11-18$4.65$6.096,576,600——
2020-11-17$4.69$6.148,171,100——
2020-11-16$4.51$5.916,248,000——
2020-11-13$4.28$5.6111,185,900——
2020-11-12$4.10$5.376,935,900——
2020-11-11$4.40$5.766,080,600——
2020-11-10$4.38$5.749,489,100——
2020-11-09$4.31$5.6515,338,300——
2020-11-06$3.58$4.696,858,900——
2020-11-05$3.65$4.786,904,400——
2020-11-04$3.63$4.768,733,200——
2020-11-03$3.61$4.7310,277,300——
2020-11-02$3.45$4.5213,447,600——
2020-10-30$3.28$4.3010,784,000——
2020-10-29$3.32$4.3516,915,100——
2020-10-28$3.43$4.4915,447,500——
2020-10-27$3.63$4.7633,127,400——
2020-10-26$3.40$4.4533,619,300——
2020-10-23$3.71$4.864,561,300——
2020-10-22$3.74$4.903,805,200——
2020-10-21$3.59$4.702,986,400——
2020-10-20$3.69$4.834,646,700——
2020-10-19$3.65$4.786,717,900——
2020-10-16$3.65$4.784,842,100——
2020-10-15$3.83$5.023,510,900——
2020-10-14$3.91$5.125,134,200——
2020-10-13$3.99$5.232,972,400——
2020-10-12$4.03$5.281,702,000——
2020-10-09$4.05$5.314,508,700——
2020-10-08$4.14$5.424,593,300——
2020-10-07$3.87$5.076,686,300——
2020-10-06$3.79$4.968,232,300——
2020-10-05$3.76$4.934,707,700——
2020-10-02$3.63$4.766,075,500——
2020-10-01$3.65$4.788,666,300——
2020-09-30$3.89$5.1011,231,000——
2020-09-29$3.91$5.129,909,100——
2020-09-28$4.14$5.424,552,200——
2020-09-25$3.89$5.107,794,600——
2020-09-24$4.00$5.244,474,500——
2020-09-23$3.86$5.064,973,500——
2020-09-22$4.03$5.282,823,300——
2020-09-21$3.96$5.194,440,200——
2020-09-18$4.23$5.543,270,500——
2020-09-17$4.30$5.633,358,600——
2020-09-16$4.35$5.707,169,700——
2020-09-15$4.11$5.383,357,000——
2020-09-14$4.11$5.385,612,500——
2020-09-11$4.11$5.384,581,200——
2020-09-10$4.07$5.336,819,200——
2020-09-09$4.25$5.573,237,000——
2020-09-08$4.18$5.487,198,000——
2020-09-04$4.65$6.094,546,500——
2020-09-03$4.79$6.273,590,900——
2020-09-02$4.67$6.124,192,800——
2020-09-01$4.74$6.212,883,600——
2020-08-31$4.72$6.182,920,200——
2020-08-28$4.91$6.432,222,200——
2020-08-27$4.81$6.303,583,100——
2020-08-26$4.82$6.313,604,700——
2020-08-25$4.95$6.482,736,100——
2020-08-24$4.89$6.413,113,200——
2020-08-21$4.68$6.136,100,300——
2020-08-20$4.93$6.463,168,300——
2020-08-19$4.97$6.512,317,200——
2020-08-18$5.05$6.623,055,000——
2020-08-17$5.21$6.832,778,300——
2020-08-14$5.15$6.754,160,200——
2020-08-13$5.12$6.713,468,300——
2020-08-12$5.23$6.854,290,200——
2020-08-11$5.05$6.625,837,500——
2020-08-10$5.08$6.654,648,200——
2020-08-07$4.87$6.382,931,400——
2020-08-06$4.95$6.485,457,500——
2020-08-05$4.98$6.528,948,400——
2020-08-04$4.64$6.085,213,800——
2020-08-03$4.52$5.923,257,500——
2020-07-31$4.46$5.846,317,500——
2020-07-30$4.60$6.034,271,900——
2020-07-29$4.82$6.314,109,800——
2020-07-28$4.76$6.247,776,200——
2020-07-27$5.07$6.645,008,800——
2020-07-24$5.01$6.566,847,600——
2020-07-23$4.98$6.526,376,600——
2020-07-22$4.97$6.516,936,400——
2020-07-21$4.93$6.468,382,400——
2020-07-20$4.38$5.744,887,500——
2020-07-17$4.46$5.844,166,000——
2020-07-16$4.57$5.994,139,000——
2020-07-15$4.65$6.097,112,000——
2020-07-14$4.42$5.797,520,300——
2020-07-13$4.24$5.555,982,100——
2020-07-10$4.42$5.794,037,000——
2020-07-09$4.32$5.666,690,400——
2020-07-08$4.44$5.825,105,900——
2020-07-07$4.48$5.875,701,200——
2020-07-06$4.67$6.124,760,800——
2020-07-02$4.74$6.213,681,700——
2020-07-01$4.61$6.043,474,000——
2020-06-30$4.67$6.127,617,500——
2020-06-29$4.68$6.136,554,300——
2020-06-26$4.45$5.838,620,400——
2020-06-25$4.66$6.105,091,400——
2020-06-24$4.56$5.977,554,700——
2020-06-23$4.70$6.165,276,100——
2020-06-22$4.61$6.044,144,700——
2020-06-19$4.53$5.937,444,900——
2020-06-18$4.46$5.848,032,600——
2020-06-17$4.60$6.037,253,100——
2020-06-16$4.91$6.439,257,800——
2020-06-15$4.63$6.079,755,500——
2020-06-12$4.58$6.007,922,700——
2020-06-11$4.50$5.8910,022,900——
2020-06-10$5.13$6.726,888,600——
2020-06-09$5.38$7.059,174,800——
2020-06-08$5.78$7.5716,317,200——
2020-06-05$5.24$6.8612,533,900——
2020-06-04$4.82$6.316,093,100——
2020-06-03$4.80$6.299,011,800——
2020-06-02$4.75$6.225,554,100——
2020-06-01$4.50$5.894,459,100——
2020-05-29$4.33$5.676,034,800——
2020-05-28$4.37$5.724,503,700——
2020-05-27$4.50$5.897,330,500——
2020-05-26$4.36$5.715,240,800——
2020-05-22$4.25$5.574,247,500——
2020-05-21$4.28$5.614,803,700——
2020-05-20$4.31$5.656,177,200——
2020-05-19$4.01$5.2513,493,000——
2020-05-18$4.44$5.828,081,200——
2020-05-15$3.71$4.864,399,500——
2020-05-14$3.50$4.587,220,300——
2020-05-13$3.50$4.586,482,900——
2020-05-12$3.78$4.9511,194,400——
2020-05-11$3.67$4.816,973,900——
2020-05-08$3.86$5.065,700,200——
2020-05-07$3.81$4.9913,929,600——
2020-05-06$3.56$4.669,749,700——
2020-05-05$3.65$4.7813,315,400——
2020-05-04$3.37$4.418,614,900——
2020-05-01$3.34$4.386,882,400——
2020-04-30$3.64$4.7712,289,800——
2020-04-29$3.59$4.7010,861,700——
2020-04-28$3.14$4.118,861,100——
2020-04-27$3.04$3.988,767,800——
2020-04-24$3.05$4.009,075,700——
2020-04-23$3.11$4.0713,299,000——
2020-04-22$2.90$3.807,743,800——
2020-04-21$2.63$3.4515,069,300——
2020-04-20$2.63$3.4511,652,600——
2020-04-17$2.73$3.5812,376,300——
2020-04-16$2.51$3.297,096,000——
2020-04-15$2.52$3.307,246,900——
2020-04-14$2.62$3.4310,472,500——
2020-04-13$2.67$3.505,909,000——
2020-04-09$2.76$3.6220,394,000——
2020-04-08$2.95$3.8617,289,600——
2020-04-07$2.75$3.6016,621,000——
2020-04-06$2.68$3.5114,544,500——
2020-04-03$2.43$3.1818,311,000——
2020-04-02$2.36$3.0919,553,800——
2020-04-01$1.91$2.5010,817,200——
2020-03-31$2.02$2.6515,409,300——
2020-03-30$1.71$2.2416,008,000——
2020-03-27$1.69$2.217,219,300——
2020-03-26$1.89$2.4812,608,500——
2020-03-25$2.01$2.6314,282,600——
2020-03-24$1.78$2.338,678,100——
2020-03-23$1.61$2.117,915,700——
2020-03-20$1.66$2.1713,884,100——
2020-03-19$1.64$2.1514,511,100——
2020-03-18$1.60$2.1010,648,800——
2020-03-17$1.93$2.5311,548,500——
2020-03-16$2.45$3.217,893,000——
2020-03-13$3.00$3.9315,214,300——
2020-03-12$2.61$3.4210,551,200——
2020-03-11$3.01$3.8824,814,200——
2020-03-10$3.10$4.0023,828,600——
2020-03-09$2.80$3.6127,812,000——
2020-03-06$5.89$7.6010,926,500——
2020-03-05$6.67$8.616,499,900——
2020-03-04$6.97$8.996,130,900——
2020-03-03$7.09$9.157,107,300——
2020-03-02$7.46$9.636,060,700——
2020-02-28$7.37$9.5112,354,200——
2020-02-27$7.46$9.638,646,800——
2020-02-26$7.91$10.213,855,000——
2020-02-25$8.24$10.633,685,600——
2020-02-24$8.49$10.963,565,300——
2020-02-21$9.04$11.673,010,800——
2020-02-20$9.19$11.865,152,600——
2020-02-19$9.07$11.703,374,600——
2020-02-18$8.90$11.483,165,400——
2020-02-14$8.91$11.503,139,800——
2020-02-13$8.98$11.593,224,700——
2020-02-12$9.13$11.7810,136,500——
2020-02-11$9.02$11.645,483,700——
2020-02-10$8.96$11.564,089,000——
2020-02-07$8.93$11.523,008,100——
2020-02-06$9.15$11.812,884,200——
2020-02-05$9.14$11.795,627,600——
2020-02-04$8.71$11.243,597,400——
2020-02-03$8.63$11.145,775,700——
2020-01-31$8.71$11.244,241,700——
2020-01-30$9.06$11.694,127,000——
2020-01-29$8.95$11.554,332,100——
2020-01-28$8.86$11.434,593,300——
2020-01-27$8.74$11.287,434,400——
2020-01-24$8.75$11.293,600,500——
2020-01-23$9.04$11.673,156,700——
2020-01-22$9.09$11.734,057,700——
2020-01-21$9.14$11.793,006,000——
2020-01-17$9.26$11.952,127,100——
2020-01-16$9.39$12.126,364,100——
2020-01-15$9.49$12.253,632,900——
2020-01-14$9.54$12.313,846,800——
2020-01-13$9.67$12.483,487,100——
2020-01-10$9.88$12.752,732,800——
2020-01-09$9.99$12.895,120,900——
2020-01-08$10.06$12.983,289,300——
2020-01-07$10.41$13.432,457,200——
2020-01-06$10.47$13.512,035,200——
2020-01-03$10.19$13.153,408,900——
2020-01-02$10.14$13.082,904,600——