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