Find a quote

CENOVUS ENERGY INC.

19.88 Up 0.26 (1.31 %)

Delayed : 2025/07/25 12:14:58

  • Previous close $19.62
  • Opening $19.65
  • Today High $19.89
  • Today Low $19.60
  • Price Bid $19.88
  • Price Ask $19.88
  • 52 Weeks High $28.05
  • 52 Weeks Low $14.48
  • Size Bid 86
  • Size Ask 51
  • Volume 1,852,411

Intraday history

Hour Last Change High Low Volume
12:15 PM $19.89 Up $0.01 $19.89 $19.88 800
12:14 PM $19.88 Up $0.00 $19.89 $19.88 1,400
12:13 PM $19.88 Down $ -0.01 $19.89 $19.87 4,800
12:12 PM $19.89 Up $0.01 $19.89 $19.88 1,100
12:11 PM $19.88 Up $0.00 $19.88 $19.88 3,300
12:10 PM $19.88 Up $0.00 $19.88 $19.87 2,500
12:09 PM $19.87 Down $ -0.01 $19.87 $19.87 1,300
12:08 PM $19.88 Down $ -0.01 $19.89 $19.87 7,800
12:07 PM $19.89 Up $0.02 $19.89 $19.87 9,200
12:06 PM $19.88 Up $0.02 $19.88 $19.86 1,600
12:05 PM $19.86 Up $0.00 $19.87 $19.86 4,000
12:04 PM $19.85 Down $ -0.01 $19.86 $19.85 900
12:03 PM $19.87 Down $ -0.02 $19.88 $19.86 12,000
12:02 PM $19.88 Up $0.02 $19.88 $19.86 2,000
12:01 PM $19.86 Up $0.02 $19.86 $19.85 7,500
12:00 PM $19.85 Up $0.03 $19.85 $19.82 3,700
11:59 AM $19.82 Up $0.01 $19.82 $19.81 500
11:58 AM $19.81 Up $0.00 $19.81 $19.80 5,700
11:57 AM $19.81 Up $0.00 $19.81 $19.80 300
11:56 AM $19.80 Up $0.00 $19.81 $19.80 500
11:55 AM $19.80 Down $ -0.01 $19.82 $19.80 16,400
11:54 AM $19.81 Down $ -0.03 $19.84 $19.81 14,700
11:53 AM $19.84 Up $0.00 $19.84 $19.84 2,900
11:52 AM $19.84 Up $0.00 $19.84 $19.84 2,000
11:51 AM $19.84 Up $0.01 $19.84 $19.83 7,100
11:50 AM $19.83 Down $ -0.01 $19.84 $19.83 400
11:49 AM $19.84 Up $0.01 $19.84 $19.84 1,900
11:48 AM $19.83 Down $ -0.01 $19.85 $19.83 5,000
11:47 AM $19.84 Down $ -0.01 $19.85 $19.84 8,100
11:46 AM $19.85 Up $0.01 $19.85 $19.83 4,500
11:45 AM $19.84 Up $0.00 $19.85 $19.84 5,200
11:44 AM $19.84 Down $ -0.01 $19.84 $19.84 1,800
11:43 AM $19.85 Up $0.02 $19.85 $19.83 10,800
11:42 AM $19.83 Up $0.01 $19.83 $19.82 19,900
11:41 AM $19.82 Down $ -0.02 $19.84 $19.82 2,500
11:40 AM $19.84 Up $0.00 $19.85 $19.84 2,600
11:39 AM $19.84 Down $ -0.05 $19.89 $19.84 10,400
11:38 AM $19.89 Up $0.05 $19.89 $19.80 169,800
11:37 AM $19.84 Down $ -0.01 $19.85 $19.84 8,100
11:36 AM $19.85 Up $0.02 $19.85 $19.84 39,600
11:35 AM $19.83 Up $0.03 $19.83 $19.80 35,400
11:34 AM $19.80 Up $0.02 $19.80 $19.79 11,500
11:33 AM $19.78 Up $0.00 $19.79 $19.78 200
11:32 AM $19.78 Up $0.00 $19.78 $19.78 2,400
11:31 AM $19.78 Up $0.01 $19.78 $19.77 200
11:30 AM $19.77 Down $ -0.01 $19.78 $19.77 3,700
11:29 AM $19.78 Up $0.00 $19.79 $19.76 2,400
11:28 AM $19.78 Down $ -0.01 $19.79 $19.78 3,500
11:27 AM $19.79 Up $0.01 $19.79 $19.79 3,100
11:26 AM $19.78 Up $0.02 $19.79 $19.77 12,000
11:25 AM $19.76 Up $0.01 $19.76 $19.75 4,000
11:24 AM $19.75 Up $0.00 $19.76 $19.75 7,100
11:23 AM $19.75 Up $0.02 $19.75 $19.73 10,300
11:22 AM $19.73 Up $0.01 $19.73 $19.72 2,800
11:21 AM $19.72 Down $ -0.01 $19.72 $19.72 1,300
11:20 AM $19.73 Up $0.02 $19.73 $19.71 7,400
11:19 AM $19.71 Down $ -0.03 $19.74 $19.71 9,400
11:18 AM $19.73 Up $0.00 $19.73 $19.73 4,500
11:17 AM $19.73 Down $ -0.02 $19.75 $19.73 10,900
11:16 AM $19.75 Down $ -0.01 $19.76 $19.75 1,900
11:15 AM $19.76 Up $0.02 $19.77 $19.75 10,700
11:14 AM $19.74 Up $0.00 $19.75 $19.74 8,600
11:13 AM $19.74 Down $0.00 $19.74 $19.74 700
11:12 AM $19.74 Up $0.00 $19.74 $19.74 900
11:11 AM $19.74 Down $ -0.01 $19.75 $19.74 1,400
11:10 AM $19.75 Down $ -0.02 $19.78 $19.75 8,700
11:09 AM $19.78 Up $0.00 $19.78 $19.78 100
11:08 AM $19.77 Down $ -0.01 $19.78 $19.77 500
11:07 AM $19.78 Up $0.00 $19.78 $19.78 5,100
11:06 AM $19.78 Down $ -0.01 $19.79 $19.78 7,900
11:05 AM $19.79 Up $0.00 $19.80 $19.78 5,000
11:04 AM $19.79 Down $ -0.02 $19.81 $19.79 30,800
11:03 AM $19.81 Up $0.00 $19.83 $19.81 14,700
11:02 AM $19.81 Up $0.02 $19.82 $19.80 16,000
11:01 AM $19.79 Up $0.02 $19.79 $19.78 11,900
11:00 AM $19.77 Down $ -0.01 $19.78 $19.77 5,600
10:59 AM $19.78 Up $0.01 $19.78 $19.78 1,600
10:58 AM $19.78 Up $0.00 $19.78 $19.78 2,700
10:57 AM $19.77 Up $0.00 $19.77 $19.76 7,400
10:56 AM $19.77 Down $0.00 $19.78 $19.77 3,100
10:55 AM $19.78 Down $ -0.01 $19.78 $19.77 1,200
10:53 AM $19.78 Up $0.00 $19.79 $19.78 3,300
10:53 AM $19.78 Up $0.00 $19.79 $19.78 0
10:52 AM $19.78 Up $0.01 $19.78 $19.78 1,900
10:51 AM $19.77 Up $0.01 $19.77 $19.76 6,600
10:50 AM $19.76 Up $0.01 $19.76 $19.76 1,700
10:49 AM $19.76 Down $ -0.01 $19.77 $19.76 2,900
10:48 AM $19.76 Down $ -0.03 $19.79 $19.76 15,300
10:47 AM $19.79 Up $0.01 $19.79 $19.78 9,800
10:46 AM $19.78 Up $0.03 $19.78 $19.75 24,000
10:45 AM $19.75 Up $0.01 $19.75 $19.73 1,900
10:44 AM $19.74 Up $0.02 $19.74 $19.72 10,700
10:43 AM $19.72 Up $0.00 $19.73 $19.71 4,900
10:42 AM $19.72 Up $0.00 $19.73 $19.72 2,500
10:41 AM $19.72 Down $ -0.01 $19.73 $19.72 5,100
10:40 AM $19.73 Up $0.00 $19.73 $19.72 3,300
10:39 AM $19.73 Down $ -0.01 $19.76 $19.73 11,000
10:38 AM $19.74 Up $0.00 $19.75 $19.74 2,000
10:37 AM $19.74 Up $0.01 $19.74 $19.72 9,800
10:36 AM $19.73 Up $0.03 $19.73 $19.71 6,500
10:35 AM $19.71 Up $0.00 $19.72 $19.71 5,400
10:34 AM $19.70 Up $0.00 $19.71 $19.70 8,300
10:33 AM $19.70 Up $0.00 $19.70 $19.70 2,900
10:32 AM $19.70 Down $ -0.01 $19.72 $19.70 8,500
10:31 AM $19.71 Up $0.02 $19.71 $19.69 25,600
10:30 AM $19.69 Up $0.00 $19.70 $19.69 12,600
10:29 AM $19.69 Up $0.01 $19.69 $19.69 1,700
10:28 AM $19.68 Down $ -0.02 $19.69 $19.68 2,200
10:27 AM $19.70 Down $0.00 $19.72 $19.70 17,900
10:26 AM $19.71 Down $ -0.02 $19.73 $19.70 18,900
10:25 AM $19.72 Up $0.02 $19.72 $19.71 2,000
10:24 AM $19.70 Up $0.01 $19.70 $19.69 4,200
10:23 AM $19.69 Down $ -0.01 $19.70 $19.68 3,200
10:22 AM $19.70 Up $0.00 $19.71 $19.70 3,800
10:21 AM $19.70 Up $0.01 $19.70 $19.70 1,600
10:20 AM $19.69 Down $ -0.06 $19.76 $19.69 28,900
10:19 AM $19.75 Up $0.04 $19.75 $19.72 17,800
10:18 AM $19.72 Up $0.05 $19.72 $19.67 33,500
10:17 AM $19.66 Up $0.00 $19.67 $19.65 7,700
10:16 AM $19.66 Down $ -0.02 $19.67 $19.65 12,700
10:15 AM $19.67 Up $0.01 $19.67 $19.64 17,000
10:14 AM $19.66 Down $ -0.02 $19.67 $19.65 59,000
10:13 AM $19.68 Down $ -0.01 $19.69 $19.67 40,700
10:12 AM $19.69 Down $ -0.02 $19.71 $19.67 14,000
10:11 AM $19.71 Up $0.01 $19.71 $19.70 31,200
10:10 AM $19.69 Up $0.02 $19.69 $19.67 16,600
10:09 AM $19.68 Up $0.00 $19.68 $19.67 5,400
10:08 AM $19.67 Up $0.01 $19.67 $19.66 11,000
10:07 AM $19.66 Down $0.00 $19.67 $19.65 17,800
10:06 AM $19.67 Up $0.00 $19.68 $19.67 2,600
10:05 AM $19.66 Up $0.00 $19.67 $19.65 16,900
10:04 AM $19.66 Down $0.00 $19.67 $19.66 3,800
10:03 AM $19.66 Up $0.03 $19.66 $19.62 2,900
10:02 AM $19.63 Down $ -0.03 $19.66 $19.63 24,700
10:01 AM $19.66 Down $0.00 $19.68 $19.66 12,100
10:00 AM $19.66 Up $0.00 $19.69 $19.66 5,400
09:59 AM $19.66 Up $0.02 $19.68 $19.66 11,700
09:58 AM $19.64 Up $0.00 $19.64 $19.63 6,200
09:57 AM $19.64 Down $ -0.01 $19.65 $19.63 4,800
09:56 AM $19.65 Up $0.00 $19.66 $19.64 10,400
09:55 AM $19.64 Up $0.02 $19.64 $19.62 3,100
09:54 AM $19.62 Down $ -0.06 $19.68 $19.62 5,700
09:53 AM $19.68 Down $ -0.01 $19.70 $19.68 4,300
09:52 AM $19.69 Up $0.03 $19.69 $19.65 10,200
09:51 AM $19.66 Up $0.04 $19.67 $19.63 98,100
09:50 AM $19.62 Up $0.00 $19.63 $19.60 26,500
09:49 AM $19.62 Down $ -0.02 $19.63 $19.61 13,200
09:48 AM $19.64 Down $ -0.02 $19.66 $19.64 11,900
09:47 AM $19.66 Up $0.01 $19.66 $19.65 5,300
09:46 AM $19.65 Up $0.00 $19.65 $19.64 5,500
09:45 AM $19.65 Down $ -0.01 $19.68 $19.65 9,200
09:44 AM $19.66 Up $0.00 $19.67 $19.65 9,700
09:43 AM $19.66 Down $ -0.02 $19.68 $19.65 13,800
09:42 AM $19.68 Up $0.01 $19.69 $19.67 21,000
09:41 AM $19.67 Down $ -0.01 $19.71 $19.67 15,600
09:40 AM $19.68 Up $0.00 $19.69 $19.66 26,400
09:39 AM $19.68 Down $ -0.02 $19.71 $19.68 5,100
09:38 AM $19.70 Up $0.01 $19.70 $19.68 7,700
09:37 AM $19.69 Down $ -0.01 $19.71 $19.68 21,300
09:36 AM $19.70 Up $0.04 $19.70 $19.65 18,300
09:35 AM $19.67 Down $ -0.07 $19.72 $19.66 11,700
09:34 AM $19.73 Up $0.03 $19.76 $19.69 23,500
09:33 AM $19.70 Down $ -0.02 $19.70 $19.69 3,600
09:32 AM $19.72 Up $0.00 $19.73 $19.68 47,500
09:31 AM $19.72 Up $0.03 $19.74 $19.69 47,500
09:30 AM $19.69 Up $0.07 $19.69 $19.62 43,800
Previous close $19.62

One month history

Date Closing Opening High Low Volume
24/07/2025 $19.62 $19.54 $19.65 $19.25 7,874,500
23/07/2025 $19.91 $19.86 $19.99 $19.84 3,657,800
22/07/2025 $19.46 $19.29 $19.49 $19.27 2,709,500
21/07/2025 $19.19 $19.20 $19.38 $19.18 4,445,200
18/07/2025 $19.31 $19.50 $19.52 $19.26 4,474,800
17/07/2025 $19.30 $19.26 $19.43 $19.24 10,626,900
16/07/2025 $19.12 $19.24 $19.31 $19.10 8,592,900
15/07/2025 $19.50 $19.62 $19.67 $19.49 8,456,600
14/07/2025 $19.73 $19.65 $19.82 $19.65 4,701,400
11/07/2025 $20.06 $20.01 $20.12 $19.92 7,072,200
10/07/2025 $19.64 $19.62 $19.78 $19.50 9,416,900
09/07/2025 $19.81 $19.98 $20.00 $19.80 6,431,800
08/07/2025 $19.99 $19.99 $20.23 $19.86 6,829,200
07/07/2025 $19.21 $19.09 $19.23 $18.96 10,626,300
04/07/2025 $19.16 $19.19 $19.22 $19.14 3,484,600
03/07/2025 $19.20 $19.14 $19.25 $19.10 3,972,300
02/07/2025 $19.39 $19.22 $19.40 $19.20 6,172,000
30/06/2025 $18.53 $18.60 $18.69 $18.52 5,668,200
27/06/2025 $18.70 $18.75 $18.77 $18.56 3,888,900
26/06/2025 $18.84 $18.84 $18.95 $18.77 3,386,400
25/06/2025 $18.70 $18.84 $18.86 $18.62 5,521,400
24/06/2025 $18.81 $18.77 $18.90 $18.75 8,126,400
23/06/2025 $19.12 $20.08 $20.09 $19.10 12,344,400
20/06/2025 $20.10 $20.18 $20.19 $20.03 8,365,200
19/06/2025 $20.27 $20.47 $20.50 $20.22 1,628,900
18/06/2025 $20.04 $20.07 $20.22 $19.93 6,008,400
17/06/2025 $20.17 $20.13 $20.30 $20.07 10,821,600
16/06/2025 $19.89 $19.75 $19.97 $19.69 13,722,900
13/06/2025 $20.16 $19.89 $20.18 $19.76 11,643,000
12/06/2025 $19.61 $19.51 $19.68 $19.36 6,381,200
Graphs are not available, please refer to the detailed table