Quotes and Market Data
Find a quote
CENOVUS ENERGY INC.
28.84 Up 0.38 (1.32 %)
Delayed : 2024/04/19 11:00:16
- Previous close $28.46
- Opening $28.41
- Price Ask $28.83
- Price Bid $28.83
- Size Bid 36
- Size Ask 29
- Today High $28.93
- Today Low $28.30
- 52 Weeks High $29.96
- 52 Weeks Low $19.82
- Volume 1,520,937
Fundamentals
- P/E Ratio : 13.42
- Earnings/Share : 0.99
- Dividends/Share : $0.14
- Current Div. Yield : 1.97
- Market Cap (M) : 53,120.30
- Shares Out (M) : 1,866.49
- Exchange : XTSE
- Ex Dividend Date : 2024/03/14
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:00 AM | $28.82 | Down $ -0.02 | $28.85 | $28.82 | 5,700 |
| 10:59 AM | $28.84 | Down $ -0.01 | $28.84 | $28.83 | 7,200 |
| 10:58 AM | $28.85 | Up $0.01 | $28.86 | $28.84 | 8,200 |
| 10:57 AM | $28.84 | Down $ -0.02 | $28.86 | $28.84 | 6,700 |
| 10:56 AM | $28.86 | Down $ -0.02 | $28.89 | $28.85 | 7,800 |
| 10:55 AM | $28.88 | Down $ -0.02 | $28.89 | $28.87 | 9,300 |
| 10:54 AM | $28.90 | Up $0.01 | $28.92 | $28.89 | 12,600 |
| 10:53 AM | $28.89 | Up $0.00 | $28.89 | $28.89 | 100 |
| 10:52 AM | $28.89 | Up $0.01 | $28.90 | $28.88 | 9,800 |
| 10:51 AM | $28.88 | Up $0.00 | $28.88 | $28.86 | 10,100 |
| 10:50 AM | $28.88 | Up $0.00 | $28.88 | $28.88 | 1,500 |
| 10:49 AM | $28.88 | Up $0.00 | $28.88 | $28.86 | 5,200 |
| 10:48 AM | $28.88 | Down $ -0.01 | $28.90 | $28.88 | 12,000 |
| 10:47 AM | $28.89 | Down $ -0.02 | $28.91 | $28.89 | 6,000 |
| 10:46 AM | $28.91 | Up $0.00 | $28.93 | $28.89 | 13,300 |
| 10:45 AM | $28.91 | Up $0.02 | $28.92 | $28.89 | 26,800 |
| 10:44 AM | $28.89 | Up $0.02 | $28.89 | $28.87 | 5,400 |
| 10:43 AM | $28.88 | Up $0.02 | $28.88 | $28.86 | 13,100 |
| 10:42 AM | $28.86 | Up $0.00 | $28.88 | $28.86 | 12,700 |
| 10:41 AM | $28.86 | Up $0.03 | $28.86 | $28.84 | 7,700 |
| 10:40 AM | $28.83 | Up $0.03 | $28.83 | $28.79 | 30,500 |
| 10:39 AM | $28.80 | Down $ -0.02 | $28.81 | $28.79 | 31,900 |
| 10:38 AM | $28.82 | Up $0.01 | $28.82 | $28.81 | 11,200 |
| 10:37 AM | $28.81 | Up $0.00 | $28.81 | $28.79 | 20,000 |
| 10:36 AM | $28.81 | Down $0.00 | $28.81 | $28.80 | 10,200 |
| 10:35 AM | $28.81 | Up $0.01 | $28.82 | $28.80 | 213,900 |
| 10:34 AM | $28.80 | Up $0.00 | $28.80 | $28.79 | 5,300 |
| 10:33 AM | $28.80 | Down $ -0.04 | $28.84 | $28.80 | 6,700 |
| 10:32 AM | $28.84 | Up $0.00 | $28.84 | $28.84 | 8,000 |
| 10:31 AM | $28.84 | Up $0.00 | $28.85 | $28.83 | 7,000 |
| 10:30 AM | $28.84 | Up $0.00 | $28.86 | $28.84 | 20,100 |
| 10:29 AM | $28.84 | Up $0.00 | $28.85 | $28.83 | 41,900 |
| 10:28 AM | $28.84 | Up $0.00 | $28.84 | $28.84 | 1,500 |
| 10:27 AM | $28.84 | Up $0.02 | $28.84 | $28.82 | 5,300 |
| 10:26 AM | $28.82 | Up $0.02 | $28.82 | $28.80 | 4,600 |
| 10:25 AM | $28.80 | Up $0.01 | $28.81 | $28.79 | 12,100 |
| 10:24 AM | $28.79 | Down $ -0.04 | $28.83 | $28.79 | 7,400 |
| 10:23 AM | $28.83 | Up $0.00 | $28.84 | $28.83 | 2,200 |
| 10:22 AM | $28.83 | Up $0.01 | $28.84 | $28.82 | 39,900 |
| 10:21 AM | $28.82 | Up $0.01 | $28.82 | $28.79 | 10,600 |
| 10:20 AM | $28.81 | Down $ -0.01 | $28.83 | $28.81 | 5,300 |
| 10:19 AM | $28.82 | Up $0.00 | $28.83 | $28.81 | 3,300 |
| 10:18 AM | $28.82 | Up $0.03 | $28.82 | $28.79 | 11,700 |
| 10:17 AM | $28.79 | Up $0.00 | $28.81 | $28.78 | 106,700 |
| 10:16 AM | $28.79 | Down $ -0.03 | $28.83 | $28.79 | 11,600 |
| 10:15 AM | $28.82 | Down $ -0.01 | $28.83 | $28.81 | 5,800 |
| 10:14 AM | $28.83 | Up $0.04 | $28.83 | $28.79 | 214,700 |
| 10:13 AM | $28.79 | Down $ -0.01 | $28.80 | $28.79 | 2,800 |
| 10:12 AM | $28.80 | Up $0.03 | $28.81 | $28.78 | 12,200 |
| 10:11 AM | $28.77 | Up $0.01 | $28.78 | $28.76 | 12,400 |
| 10:10 AM | $28.76 | Down $0.00 | $28.76 | $28.73 | 9,000 |
| 10:09 AM | $28.77 | Down $ -0.01 | $28.79 | $28.76 | 8,000 |
| 10:08 AM | $28.78 | Up $0.02 | $28.78 | $28.76 | 5,000 |
| 10:07 AM | $28.75 | Down $ -0.03 | $28.79 | $28.75 | 5,900 |
| 10:06 AM | $28.78 | Down $ -0.01 | $28.79 | $28.78 | 6,600 |
| 10:05 AM | $28.79 | Up $0.01 | $28.79 | $28.78 | 5,400 |
| 10:04 AM | $28.78 | Up $0.01 | $28.79 | $28.76 | 13,800 |
| 10:03 AM | $28.77 | Down $ -0.03 | $28.80 | $28.77 | 16,200 |
| 10:02 AM | $28.80 | Up $0.01 | $28.80 | $28.79 | 19,700 |
| 10:01 AM | $28.79 | Up $0.02 | $28.79 | $28.78 | 2,800 |
| 10:00 AM | $28.77 | Down $0.00 | $28.79 | $28.77 | 9,100 |
| 09:59 AM | $28.78 | Down $ -0.02 | $28.78 | $28.78 | 900 |
| 09:58 AM | $28.79 | Up $0.01 | $28.79 | $28.78 | 4,700 |
| 09:57 AM | $28.78 | Up $0.04 | $28.78 | $28.72 | 13,700 |
| 09:56 AM | $28.74 | Up $0.00 | $28.75 | $28.73 | 4,900 |
| 09:55 AM | $28.74 | Up $0.03 | $28.74 | $28.72 | 2,500 |
| 09:54 AM | $28.71 | Up $0.06 | $28.71 | $28.66 | 16,600 |
| 09:53 AM | $28.65 | Up $0.02 | $28.65 | $28.62 | 3,300 |
| 09:52 AM | $28.63 | Up $0.00 | $28.64 | $28.62 | 11,600 |
| 09:51 AM | $28.63 | Up $0.00 | $28.63 | $28.61 | 3,400 |
| 09:50 AM | $28.62 | Down $ -0.02 | $28.64 | $28.61 | 7,300 |
| 09:49 AM | $28.64 | Up $0.00 | $28.65 | $28.63 | 6,600 |
| 09:48 AM | $28.64 | Up $0.01 | $28.64 | $28.62 | 8,600 |
| 09:47 AM | $28.63 | Up $0.03 | $28.65 | $28.60 | 5,000 |
| 09:46 AM | $28.60 | Up $0.01 | $28.64 | $28.59 | 17,900 |
| 09:45 AM | $28.59 | Down $ -0.02 | $28.61 | $28.59 | 9,400 |
| 09:44 AM | $28.62 | Down $ -0.02 | $28.63 | $28.60 | 5,200 |
| 09:43 AM | $28.63 | Up $0.00 | $28.63 | $28.61 | 12,400 |
| 09:42 AM | $28.63 | Up $0.05 | $28.63 | $28.59 | 3,600 |
| 09:41 AM | $28.58 | Up $0.00 | $28.60 | $28.56 | 9,100 |
| 09:40 AM | $28.58 | Up $0.00 | $28.59 | $28.56 | 11,400 |
| 09:39 AM | $28.58 | Down $ -0.05 | $28.61 | $28.58 | 12,200 |
| 09:38 AM | $28.63 | Down $ -0.01 | $28.64 | $28.63 | 4,800 |
| 09:37 AM | $28.64 | Up $0.06 | $28.65 | $28.58 | 13,200 |
| 09:36 AM | $28.58 | Up $0.04 | $28.59 | $28.54 | 25,700 |
| 09:35 AM | $28.54 | Up $0.07 | $28.56 | $28.48 | 26,000 |
| 09:34 AM | $28.47 | Down $ -0.01 | $28.48 | $28.47 | 5,600 |
| 09:33 AM | $28.48 | Up $0.09 | $28.48 | $28.37 | 22,600 |
| 09:32 AM | $28.39 | Down $ -0.02 | $28.45 | $28.39 | 13,400 |
| 09:31 AM | $28.41 | Up $0.08 | $28.43 | $28.32 | 22,500 |
| 09:30 AM | $28.33 | Down $ -0.13 | $28.43 | $28.30 | 57,400 |
| Previous close | $28.46 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 18-04-2024 | $28.46 | $28.74 | $28.80 | $28.23 | 2,648,300 |
| 17-04-2024 | $28.56 | $28.71 | $28.86 | $28.44 | 3,429,500 |
| 16-04-2024 | $28.52 | $28.60 | $28.63 | $28.36 | 5,824,400 |
| 15-04-2024 | $28.34 | $28.69 | $28.73 | $28.31 | 4,205,000 |
| 12-04-2024 | $28.85 | $29.39 | $29.45 | $28.79 | 4,368,500 |
| 11-04-2024 | $28.87 | $29.57 | $29.68 | $28.73 | 3,728,400 |
| 10-04-2024 | $29.81 | $29.53 | $29.91 | $29.51 | 2,487,500 |
| 09-04-2024 | $29.27 | $29.28 | $29.39 | $29.08 | 2,051,000 |
| 08-04-2024 | $29.14 | $29.12 | $29.24 | $29.02 | 2,016,600 |
| 05-04-2024 | $29.05 | $28.93 | $29.15 | $28.93 | 2,407,900 |
| 04-04-2024 | $28.62 | $28.55 | $28.66 | $28.47 | 2,071,800 |
| 03-04-2024 | $28.40 | $28.26 | $28.44 | $28.15 | 2,151,000 |
| 02-04-2024 | $27.76 | $27.61 | $27.76 | $27.52 | 1,798,000 |
| 01-04-2024 | $27.30 | $27.25 | $27.38 | $27.12 | 1,676,900 |
| 28-03-2024 | $27.08 | $27.00 | $27.09 | $26.90 | 1,738,700 |
| 27-03-2024 | $26.93 | $26.77 | $27.01 | $26.75 | 1,852,500 |
| 26-03-2024 | $27.02 | $26.99 | $27.13 | $26.94 | 2,880,800 |
| 25-03-2024 | $26.95 | $26.90 | $27.04 | $26.71 | 3,265,500 |
| 22-03-2024 | $26.35 | $26.18 | $26.36 | $26.12 | 1,916,400 |
| 21-03-2024 | $26.14 | $25.85 | $26.17 | $25.85 | 3,924,000 |
| 20-03-2024 | $25.97 | $25.85 | $26.06 | $25.78 | 2,142,000 |
| 19-03-2024 | $25.87 | $25.96 | $26.00 | $25.83 | 3,159,800 |
| 18-03-2024 | $25.66 | $25.46 | $25.69 | $25.41 | 4,195,000 |
| 15-03-2024 | $25.18 | $25.36 | $25.36 | $25.11 | 3,863,600 |
| 14-03-2024 | $25.24 | $25.12 | $25.25 | $25.05 | 4,990,300 |
| 13-03-2024 | $24.82 | $24.85 | $25.06 | $24.80 | 3,004,500 |
| 12-03-2024 | $24.19 | $24.16 | $24.22 | $24.01 | 10,060,300 |
| 11-03-2024 | $24.01 | $23.96 | $24.13 | $23.91 | 2,087,700 |
| 08-03-2024 | $23.84 | $23.96 | $23.97 | $23.62 | 3,031,500 |
| 07-03-2024 | $24.14 | $24.37 | $24.42 | $24.12 | 4,720,800 |
Graphs are not available, please refer to the detailed table