Quotes and Market Data
Find a quote
CENOVUS ENERGY INC.
18.13 Up 0.34 (1.90 %)
Delayed : 2025/05/09 11:32:37
- Previous close $17.78
- Opening $18.13
- Price Ask $18.12
- Price Bid $18.12
- Size Bid 59
- Size Ask 15
- Today High $18.29
- Today Low $17.94
- 52 Weeks High $28.82
- 52 Weeks Low $14.48
- Volume 1,702,021
Fundamentals
- P/E Ratio : 10.65
- Earnings/Share : 0.57
- Dividends/Share : $0.20
- Current Div. Yield : 4.50
- Market Cap (M) : 32,388.79
- Shares Out (M) : 1,821.64
- Exchange : XTSE
- Ex Dividend Date : 2025/06/13
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:32 AM | $18.13 | Up $0.01 | $18.15 | $18.12 | 19,400 |
| 11:31 AM | $18.12 | Up $0.01 | $18.12 | $18.10 | 2,400 |
| 11:30 AM | $18.11 | Up $0.00 | $18.13 | $18.10 | 29,400 |
| 11:29 AM | $18.11 | Down $ -0.02 | $18.13 | $18.11 | 19,500 |
| 11:28 AM | $18.13 | Down $ -0.01 | $18.14 | $18.12 | 11,900 |
| 11:27 AM | $18.14 | Down $0.00 | $18.15 | $18.12 | 31,600 |
| 11:26 AM | $18.14 | Down $ -0.01 | $18.16 | $18.14 | 3,400 |
| 11:25 AM | $18.15 | Up $0.02 | $18.15 | $18.12 | 6,700 |
| 11:24 AM | $18.13 | Up $0.02 | $18.13 | $18.10 | 9,800 |
| 11:23 AM | $18.11 | Down $ -0.02 | $18.13 | $18.11 | 11,300 |
| 11:22 AM | $18.12 | Up $0.04 | $18.12 | $18.09 | 8,500 |
| 11:21 AM | $18.08 | Down $ -0.01 | $18.09 | $18.08 | 2,700 |
| 11:20 AM | $18.09 | Down $ -0.01 | $18.10 | $18.08 | 11,100 |
| 11:19 AM | $18.10 | Up $0.00 | $18.10 | $18.10 | 1,100 |
| 11:18 AM | $18.10 | Up $0.02 | $18.11 | $18.08 | 6,300 |
| 11:17 AM | $18.08 | Up $0.00 | $18.09 | $18.08 | 3,700 |
| 11:16 AM | $18.08 | Up $0.04 | $18.08 | $18.05 | 4,400 |
| 11:15 AM | $18.04 | Down $ -0.01 | $18.06 | $18.04 | 2,400 |
| 11:14 AM | $18.05 | Up $0.00 | $18.08 | $18.05 | 3,800 |
| 11:13 AM | $18.05 | Up $0.03 | $18.05 | $18.02 | 9,200 |
| 11:12 AM | $18.02 | Up $0.00 | $18.02 | $18.02 | 3,000 |
| 11:11 AM | $18.02 | Down $ -0.01 | $18.02 | $18.01 | 7,100 |
| 11:10 AM | $18.03 | Down $ -0.04 | $18.06 | $18.03 | 6,300 |
| 11:09 AM | $18.07 | Up $0.00 | $18.07 | $18.07 | 400 |
| 11:08 AM | $18.07 | Up $0.00 | $18.08 | $18.07 | 1,300 |
| 11:07 AM | $18.07 | Down $ -0.01 | $18.07 | $18.07 | 1,000 |
| 11:06 AM | $18.08 | Down $ -0.01 | $18.11 | $18.08 | 12,200 |
| 11:05 AM | $18.09 | Up $0.02 | $18.10 | $18.07 | 6,900 |
| 11:04 AM | $18.07 | Up $0.00 | $18.07 | $18.07 | 300 |
| 11:03 AM | $18.07 | Up $0.01 | $18.08 | $18.06 | 3,900 |
| 11:02 AM | $18.06 | Down $ -0.01 | $18.07 | $18.06 | 3,700 |
| 11:01 AM | $18.07 | Up $0.02 | $18.07 | $18.06 | 8,700 |
| 11:00 AM | $18.06 | Up $0.00 | $18.06 | $18.05 | 6,600 |
| 10:59 AM | $18.06 | Down $ -0.02 | $18.07 | $18.06 | 3,400 |
| 10:58 AM | $18.07 | Up $0.01 | $18.07 | $18.06 | 1,900 |
| 10:57 AM | $18.06 | Up $0.00 | $18.06 | $18.05 | 1,800 |
| 10:56 AM | $18.06 | Up $0.00 | $18.06 | $18.04 | 4,000 |
| 10:55 AM | $18.05 | Up $0.01 | $18.05 | $18.04 | 1,100 |
| 10:54 AM | $18.04 | Down $ -0.02 | $18.08 | $18.03 | 62,500 |
| 10:53 AM | $18.06 | Up $0.00 | $18.07 | $18.06 | 6,700 |
| 10:52 AM | $18.06 | Up $0.01 | $18.08 | $18.05 | 7,500 |
| 10:51 AM | $18.05 | Down $ -0.01 | $18.05 | $18.02 | 34,100 |
| 10:50 AM | $18.06 | Up $0.00 | $18.07 | $18.06 | 600 |
| 10:49 AM | $18.06 | Up $0.00 | $18.08 | $18.05 | 65,700 |
| 10:48 AM | $18.06 | Up $0.01 | $18.06 | $18.05 | 2,900 |
| 10:47 AM | $18.05 | Up $0.00 | $18.05 | $18.05 | 2,000 |
| 10:46 AM | $18.05 | Down $ -0.03 | $18.08 | $18.05 | 29,200 |
| 10:45 AM | $18.08 | Up $0.03 | $18.08 | $18.06 | 11,400 |
| 10:44 AM | $18.05 | Up $0.03 | $18.05 | $18.03 | 1,100 |
| 10:43 AM | $18.02 | Up $0.01 | $18.02 | $18.01 | 3,900 |
| 10:42 AM | $18.01 | Up $0.01 | $18.01 | $18.00 | 4,200 |
| 10:41 AM | $18.00 | Down $ -0.02 | $18.03 | $17.99 | 5,200 |
| 10:40 AM | $18.02 | Up $0.03 | $18.02 | $18.00 | 3,400 |
| 10:39 AM | $17.99 | Up $0.02 | $17.99 | $17.97 | 1,100 |
| 10:38 AM | $17.97 | Up $0.00 | $17.97 | $17.95 | 4,100 |
| 10:37 AM | $17.97 | Down $ -0.04 | $18.01 | $17.97 | 14,200 |
| 10:36 AM | $18.00 | Down $0.00 | $18.02 | $18.00 | 11,100 |
| 10:35 AM | $18.01 | Up $0.02 | $18.01 | $17.97 | 4,000 |
| 10:34 AM | $17.99 | Down $ -0.04 | $18.02 | $17.99 | 4,700 |
| 10:33 AM | $18.03 | Up $0.04 | $18.03 | $17.98 | 6,300 |
| 10:32 AM | $17.98 | Up $0.02 | $17.98 | $17.96 | 3,700 |
| 10:31 AM | $17.96 | Up $0.00 | $17.96 | $17.96 | 2,300 |
| 10:30 AM | $17.96 | Up $0.00 | $17.96 | $17.96 | 1,500 |
| 10:29 AM | $17.96 | Up $0.01 | $17.97 | $17.95 | 5,700 |
| 10:28 AM | $17.95 | Up $0.00 | $17.96 | $17.94 | 12,900 |
| 10:27 AM | $17.95 | Down $ -0.02 | $17.97 | $17.95 | 8,700 |
| 10:26 AM | $17.97 | Down $ -0.03 | $17.99 | $17.96 | 10,400 |
| 10:25 AM | $18.00 | Up $0.01 | $18.00 | $17.98 | 3,100 |
| 10:24 AM | $17.99 | Up $0.00 | $18.00 | $17.99 | 6,000 |
| 10:23 AM | $17.99 | Down $ -0.01 | $17.99 | $17.98 | 6,400 |
| 10:22 AM | $18.00 | Up $0.04 | $18.00 | $17.96 | 20,000 |
| 10:21 AM | $17.96 | Down $ -0.03 | $17.98 | $17.96 | 17,500 |
| 10:20 AM | $17.99 | Up $0.02 | $17.99 | $17.96 | 4,200 |
| 10:19 AM | $17.97 | Down $ -0.03 | $18.00 | $17.97 | 8,100 |
| 10:18 AM | $18.00 | Down $ -0.05 | $18.04 | $18.00 | 28,600 |
| 10:17 AM | $18.05 | Down $ -0.01 | $18.09 | $18.05 | 13,700 |
| 10:16 AM | $18.06 | Down $ -0.01 | $18.07 | $18.06 | 11,300 |
| 10:15 AM | $18.07 | Up $0.02 | $18.07 | $18.03 | 12,300 |
| 10:14 AM | $18.05 | Up $0.00 | $18.06 | $18.03 | 11,300 |
| 10:13 AM | $18.05 | Down $ -0.05 | $18.10 | $18.04 | 18,100 |
| 10:12 AM | $18.10 | Down $ -0.02 | $18.13 | $18.09 | 14,000 |
| 10:11 AM | $18.13 | Up $0.02 | $18.13 | $18.10 | 9,400 |
| 10:10 AM | $18.10 | Down $ -0.01 | $18.10 | $18.09 | 5,200 |
| 10:09 AM | $18.11 | Down $ -0.02 | $18.15 | $18.11 | 15,000 |
| 10:08 AM | $18.13 | Down $ -0.01 | $18.15 | $18.11 | 5,700 |
| 10:07 AM | $18.14 | Down $ -0.01 | $18.16 | $18.14 | 7,700 |
| 10:06 AM | $18.15 | Down $ -0.02 | $18.18 | $18.14 | 9,000 |
| 10:05 AM | $18.17 | Down $ -0.03 | $18.20 | $18.17 | 4,900 |
| 10:04 AM | $18.20 | Down $ -0.02 | $18.21 | $18.18 | 5,800 |
| 10:03 AM | $18.22 | Up $0.06 | $18.22 | $18.17 | 7,900 |
| 10:02 AM | $18.16 | Up $0.00 | $18.19 | $18.15 | 6,700 |
| 10:01 AM | $18.16 | Up $0.00 | $18.18 | $18.15 | 9,100 |
| 10:00 AM | $18.16 | Up $0.04 | $18.16 | $18.11 | 9,000 |
| 09:59 AM | $18.12 | Up $0.04 | $18.13 | $18.09 | 9,800 |
| 09:58 AM | $18.09 | Up $0.05 | $18.09 | $18.03 | 18,600 |
| 09:57 AM | $18.03 | Up $0.01 | $18.04 | $18.03 | 4,500 |
| 09:56 AM | $18.03 | Up $0.00 | $18.04 | $18.01 | 15,300 |
| 09:55 AM | $18.02 | Down $ -0.03 | $18.05 | $18.02 | 21,400 |
| 09:54 AM | $18.05 | Up $0.00 | $18.06 | $18.04 | 12,300 |
| 09:53 AM | $18.05 | Up $0.02 | $18.06 | $18.02 | 20,400 |
| 09:52 AM | $18.03 | Up $0.01 | $18.06 | $18.01 | 37,900 |
| 09:51 AM | $18.02 | Up $0.05 | $18.04 | $17.97 | 30,900 |
| 09:50 AM | $17.97 | Down $ -0.03 | $18.00 | $17.95 | 21,400 |
| 09:49 AM | $18.00 | Up $0.00 | $18.00 | $17.95 | 33,600 |
| 09:48 AM | $18.00 | Up $0.02 | $18.02 | $17.97 | 17,600 |
| 09:47 AM | $17.98 | Down $ -0.07 | $18.05 | $17.96 | 30,500 |
| 09:46 AM | $18.05 | Down $ -0.01 | $18.06 | $18.03 | 10,000 |
| 09:45 AM | $18.06 | Down $ -0.01 | $18.09 | $18.06 | 14,200 |
| 09:44 AM | $18.07 | Down $ -0.05 | $18.13 | $18.07 | 5,600 |
| 09:43 AM | $18.12 | Down $ -0.01 | $18.13 | $18.08 | 27,800 |
| 09:42 AM | $18.13 | Down $ -0.01 | $18.14 | $18.09 | 9,600 |
| 09:41 AM | $18.14 | Down $ -0.02 | $18.19 | $18.12 | 13,700 |
| 09:40 AM | $18.16 | Up $0.06 | $18.17 | $18.09 | 12,900 |
| 09:39 AM | $18.10 | Up $0.00 | $18.11 | $18.04 | 18,800 |
| 09:38 AM | $18.10 | Up $0.01 | $18.12 | $18.08 | 15,400 |
| 09:37 AM | $18.09 | Down $ -0.08 | $18.18 | $18.09 | 22,600 |
| 09:36 AM | $18.17 | Up $0.00 | $18.19 | $18.16 | 8,100 |
| 09:35 AM | $18.17 | Down $ -0.09 | $18.29 | $18.16 | 36,500 |
| 09:34 AM | $18.26 | Up $0.06 | $18.27 | $18.19 | 33,500 |
| 09:33 AM | $18.20 | Up $0.03 | $18.21 | $18.17 | 12,200 |
| 09:32 AM | $18.17 | Up $0.01 | $18.21 | $18.16 | 18,600 |
| 09:31 AM | $18.16 | Down $ -0.11 | $18.29 | $18.14 | 21,600 |
| 09:30 AM | $18.27 | Up $0.49 | $18.27 | $18.10 | 65,900 |
| Previous close | $17.78 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08-05-2025 | $17.78 | $17.81 | $17.98 | $17.53 | 4,759,300 |
| 07-05-2025 | $16.29 | $16.17 | $16.32 | $16.02 | 3,509,600 |
| 06-05-2025 | $16.33 | $16.51 | $16.69 | $16.30 | 3,099,100 |
| 05-05-2025 | $16.11 | $16.30 | $16.41 | $16.10 | 2,130,900 |
| 02-05-2025 | $16.62 | $16.46 | $16.71 | $16.45 | 2,820,100 |
| 01-05-2025 | $16.59 | $16.64 | $16.86 | $16.46 | 2,901,400 |
| 30-04-2025 | $16.23 | $16.27 | $16.34 | $16.08 | 3,114,700 |
| 29-04-2025 | $16.76 | $16.86 | $16.95 | $16.73 | 2,467,900 |
| 28-04-2025 | $16.82 | $16.82 | $16.86 | $16.75 | 1,811,000 |
| 25-04-2025 | $16.74 | $16.81 | $16.84 | $16.54 | 3,669,700 |
| 24-04-2025 | $16.80 | $16.78 | $16.88 | $16.73 | 3,187,400 |
| 23-04-2025 | $16.63 | $16.68 | $16.84 | $16.52 | 4,437,700 |
| 22-04-2025 | $16.78 | $16.86 | $16.98 | $16.67 | 5,063,600 |
| 21-04-2025 | $16.40 | $16.25 | $16.43 | $16.21 | 5,843,200 |
| 17-04-2025 | $16.75 | $16.73 | $16.94 | $16.67 | 6,465,100 |
| 16-04-2025 | $16.16 | $16.23 | $16.41 | $15.98 | 9,295,900 |
| 15-04-2025 | $15.81 | $16.13 | $16.16 | $15.75 | 4,423,200 |
| 14-04-2025 | $16.03 | $15.77 | $16.18 | $15.75 | 4,118,000 |
| 11-04-2025 | $15.81 | $15.39 | $15.96 | $15.38 | 3,362,000 |
| 10-04-2025 | $15.50 | $15.32 | $15.52 | $15.06 | 4,655,900 |
| 09-04-2025 | $16.92 | $15.02 | $17.17 | $14.87 | 8,591,800 |
| 08-04-2025 | $15.14 | $15.78 | $15.78 | $14.88 | 6,861,000 |
| 07-04-2025 | $15.94 | $15.70 | $16.19 | $15.56 | 4,998,300 |
| 04-04-2025 | $16.00 | $16.02 | $16.15 | $15.81 | 5,892,000 |
| 03-04-2025 | $18.16 | $18.53 | $18.60 | $18.14 | 3,881,400 |
| 02-04-2025 | $20.11 | $19.98 | $20.12 | $19.95 | 2,038,800 |
| 01-04-2025 | $20.03 | $19.95 | $20.05 | $19.84 | 1,884,700 |
| 31-03-2025 | $20.00 | $20.01 | $20.17 | $19.98 | 4,801,300 |
| 28-03-2025 | $19.73 | $19.82 | $19.84 | $19.70 | 5,475,400 |
| 27-03-2025 | $20.16 | $20.29 | $20.42 | $20.13 | 4,313,500 |
Graphs are not available, please refer to the detailed table