Find a quote
CENOVUS ENERGY INC.
36.93 Up 1.07 (2.90 %)
Delayed : 2026/04/02 17:40:00
- Previous close $35.86
- Opening $37.32
- Today High $37.90
- Today Low $36.24
- Price Bid $36.90
- Price Ask $36.90
- 52 Weeks High $38.50
- 52 Weeks Low $14.48
- Size Bid 30
- Size Ask 11
- Volume 7,333,950
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $36.93 | Down $ -0.01 | $36.93 | $36.93 | 1,561,700 |
| 03:59 PM | $36.94 | Up $0.06 | $36.95 | $36.87 | 141,500 |
| 03:58 PM | $36.88 | Up $0.02 | $36.89 | $36.87 | 44,600 |
| 03:57 PM | $36.86 | Down $ -0.03 | $36.89 | $36.86 | 36,600 |
| 03:56 PM | $36.89 | Down $ -0.02 | $36.91 | $36.87 | 37,400 |
| 03:55 PM | $36.92 | Up $0.02 | $36.92 | $36.87 | 41,700 |
| 03:54 PM | $36.89 | Up $0.02 | $36.89 | $36.87 | 15,400 |
| 03:53 PM | $36.87 | Down $0.00 | $36.88 | $36.86 | 15,700 |
| 03:52 PM | $36.87 | Up $0.03 | $36.87 | $36.84 | 10,000 |
| 03:51 PM | $36.84 | Up $0.02 | $36.84 | $36.82 | 4,100 |
| 03:50 PM | $36.81 | Up $0.01 | $36.86 | $36.80 | 79,100 |
| 03:49 PM | $36.80 | Up $0.02 | $36.80 | $36.78 | 21,100 |
| 03:48 PM | $36.78 | Down $ -0.03 | $36.82 | $36.78 | 18,200 |
| 03:47 PM | $36.81 | Down $ -0.05 | $36.87 | $36.81 | 37,900 |
| 03:46 PM | $36.86 | Down $ -0.01 | $36.86 | $36.86 | 2,800 |
| 03:45 PM | $36.87 | Down $ -0.03 | $36.90 | $36.87 | 24,800 |
| 03:44 PM | $36.90 | Up $0.01 | $36.92 | $36.88 | 17,100 |
| 03:43 PM | $36.89 | Up $0.03 | $36.90 | $36.87 | 16,700 |
| 03:42 PM | $36.86 | Up $0.00 | $36.87 | $36.86 | 7,900 |
| 03:41 PM | $36.86 | Down $ -0.02 | $36.89 | $36.85 | 13,900 |
| 03:40 PM | $36.89 | Down $ -0.01 | $36.89 | $36.88 | 19,700 |
| 03:39 PM | $36.89 | Up $0.03 | $36.89 | $36.86 | 10,000 |
| 03:38 PM | $36.86 | Up $0.01 | $36.87 | $36.85 | 11,500 |
| 03:37 PM | $36.85 | Down $ -0.02 | $36.88 | $36.85 | 9,100 |
| 03:36 PM | $36.88 | Down $ -0.02 | $36.89 | $36.87 | 6,700 |
| 03:35 PM | $36.89 | Down $ -0.01 | $36.91 | $36.89 | 22,000 |
| 03:34 PM | $36.90 | Up $0.05 | $36.91 | $36.85 | 18,200 |
| 03:33 PM | $36.85 | Down $ -0.01 | $36.86 | $36.85 | 14,100 |
| 03:32 PM | $36.86 | Down $ -0.04 | $36.89 | $36.86 | 6,000 |
| 03:31 PM | $36.90 | Down $ -0.01 | $36.90 | $36.89 | 4,500 |
| 03:30 PM | $36.91 | Up $0.00 | $36.91 | $36.90 | 8,000 |
| 03:29 PM | $36.91 | Down $ -0.02 | $36.93 | $36.91 | 6,200 |
| 03:28 PM | $36.93 | Down $ -0.02 | $36.94 | $36.92 | 12,900 |
| 03:27 PM | $36.94 | Up $0.01 | $36.94 | $36.93 | 6,500 |
| 03:26 PM | $36.93 | Up $0.02 | $36.93 | $36.91 | 10,700 |
| 03:25 PM | $36.91 | Up $0.00 | $36.91 | $36.89 | 13,100 |
| 03:24 PM | $36.91 | Down $ -0.02 | $36.94 | $36.91 | 9,800 |
| 03:23 PM | $36.93 | Up $0.00 | $36.94 | $36.92 | 7,900 |
| 03:22 PM | $36.93 | Down $ -0.01 | $36.95 | $36.93 | 8,400 |
| 03:21 PM | $36.94 | Up $0.01 | $36.94 | $36.93 | 3,100 |
| 03:20 PM | $36.93 | Up $0.01 | $36.94 | $36.92 | 6,500 |
| 03:19 PM | $36.92 | Up $0.03 | $36.92 | $36.89 | 5,400 |
| 03:18 PM | $36.89 | Down $ -0.02 | $36.90 | $36.89 | 6,000 |
| 03:17 PM | $36.91 | Down $ -0.02 | $36.91 | $36.90 | 7,500 |
| 03:16 PM | $36.92 | Up $0.00 | $36.93 | $36.91 | 8,700 |
| 03:15 PM | $36.92 | Down $ -0.01 | $36.94 | $36.91 | 14,200 |
| 03:14 PM | $36.93 | Up $0.00 | $36.95 | $36.93 | 3,300 |
| 03:13 PM | $36.93 | Down $ -0.02 | $36.94 | $36.93 | 10,400 |
| 03:12 PM | $36.95 | Down $0.00 | $36.95 | $36.94 | 5,300 |
| 03:11 PM | $36.96 | Up $0.02 | $36.97 | $36.94 | 15,500 |
| 03:10 PM | $36.94 | Up $0.00 | $36.95 | $36.93 | 11,400 |
| 03:09 PM | $36.94 | Up $0.00 | $36.94 | $36.93 | 4,800 |
| 03:08 PM | $36.94 | Up $0.00 | $36.96 | $36.94 | 6,200 |
| 03:07 PM | $36.94 | Up $0.01 | $36.94 | $36.90 | 16,000 |
| 03:06 PM | $36.93 | Down $ -0.03 | $36.96 | $36.93 | 8,700 |
| 03:05 PM | $36.96 | Up $0.00 | $36.96 | $36.95 | 3,900 |
| 03:04 PM | $36.96 | Up $0.00 | $36.97 | $36.96 | 2,700 |
| 03:03 PM | $36.96 | Up $0.00 | $36.96 | $36.95 | 3,500 |
| 03:02 PM | $36.96 | Up $0.00 | $36.96 | $36.94 | 4,400 |
| 03:01 PM | $36.96 | Up $0.01 | $36.96 | $36.96 | 4,700 |
| 03:00 PM | $36.95 | Down $ -0.01 | $37.00 | $36.95 | 13,200 |
| 02:59 PM | $36.96 | Up $0.05 | $36.96 | $36.92 | 13,700 |
| 02:58 PM | $36.91 | Up $0.02 | $36.91 | $36.90 | 19,300 |
| 02:57 PM | $36.89 | Down $ -0.02 | $36.91 | $36.88 | 39,000 |
| 02:56 PM | $36.91 | Down $ -0.03 | $36.94 | $36.90 | 23,200 |
| 02:55 PM | $36.94 | Up $0.02 | $36.94 | $36.91 | 4,000 |
| 02:54 PM | $36.92 | Down $ -0.03 | $36.94 | $36.91 | 30,100 |
| 02:53 PM | $36.95 | Down $ -0.01 | $36.97 | $36.94 | 4,900 |
| 02:52 PM | $36.96 | Up $0.02 | $36.97 | $36.95 | 9,000 |
| 02:51 PM | $36.94 | Down $ -0.01 | $36.95 | $36.94 | 2,900 |
| 02:50 PM | $36.95 | Up $0.03 | $36.95 | $36.93 | 3,400 |
| 02:49 PM | $36.92 | Up $0.00 | $36.92 | $36.91 | 11,400 |
| 02:48 PM | $36.92 | Up $0.00 | $36.92 | $36.92 | 1,800 |
| 02:47 PM | $36.92 | Up $0.00 | $36.92 | $36.92 | 900 |
| 02:46 PM | $36.92 | Up $0.00 | $36.93 | $36.92 | 3,200 |
| 02:45 PM | $36.92 | Up $0.01 | $36.92 | $36.91 | 1,000 |
| 02:44 PM | $36.91 | Up $0.00 | $36.92 | $36.90 | 4,000 |
| 02:43 PM | $36.91 | Up $0.00 | $36.92 | $36.90 | 21,500 |
| 02:42 PM | $36.91 | Up $0.05 | $36.91 | $36.87 | 3,300 |
| 02:41 PM | $36.86 | Down $ -0.07 | $36.93 | $36.84 | 58,200 |
| 02:40 PM | $36.93 | Up $0.02 | $36.93 | $36.92 | 8,900 |
| 02:39 PM | $36.92 | Up $0.01 | $36.92 | $36.91 | 1,000 |
| 02:38 PM | $36.91 | Up $0.02 | $36.91 | $36.90 | 4,900 |
| 02:37 PM | $36.89 | Up $0.01 | $36.89 | $36.88 | 7,200 |
| 02:36 PM | $36.88 | Down $ -0.01 | $36.90 | $36.88 | 19,000 |
| 02:35 PM | $36.89 | Up $0.00 | $36.90 | $36.89 | 15,200 |
| 02:34 PM | $36.89 | Down $ -0.01 | $36.90 | $36.88 | 7,100 |
| 02:33 PM | $36.90 | Down $ -0.02 | $36.92 | $36.90 | 5,800 |
| 02:32 PM | $36.92 | Up $0.02 | $36.92 | $36.89 | 11,700 |
| 02:31 PM | $36.89 | Up $0.03 | $36.89 | $36.87 | 4,600 |
| 02:30 PM | $36.86 | Up $0.01 | $36.87 | $36.86 | 800 |
| 02:29 PM | $36.86 | Up $0.00 | $36.86 | $36.85 | 3,900 |
| 02:28 PM | $36.85 | Down $ -0.02 | $36.87 | $36.85 | 4,500 |
| 02:27 PM | $36.87 | Down $ -0.01 | $36.88 | $36.87 | 2,400 |
| 02:26 PM | $36.88 | Up $0.02 | $36.88 | $36.85 | 2,700 |
| 02:25 PM | $36.86 | Up $0.00 | $36.87 | $36.85 | 3,300 |
| 02:24 PM | $36.86 | Up $0.01 | $36.89 | $36.86 | 7,600 |
| 02:23 PM | $36.86 | Up $0.00 | $36.87 | $36.85 | 8,600 |
| 02:22 PM | $36.85 | Down $ -0.04 | $36.88 | $36.85 | 7,000 |
| 02:21 PM | $36.89 | Up $0.02 | $36.89 | $36.88 | 3,500 |
| 02:20 PM | $36.87 | Down $ -0.03 | $36.90 | $36.87 | 6,200 |
| 02:19 PM | $36.90 | Up $0.02 | $36.90 | $36.87 | 2,000 |
| 02:18 PM | $36.88 | Up $0.01 | $36.88 | $36.87 | 1,100 |
| 02:17 PM | $36.87 | Up $0.01 | $36.88 | $36.86 | 8,400 |
| 02:16 PM | $36.86 | Down $ -0.02 | $36.88 | $36.84 | 7,200 |
| 02:15 PM | $36.88 | Up $0.00 | $36.88 | $36.87 | 900 |
| 02:14 PM | $36.88 | Up $0.00 | $36.88 | $36.86 | 5,400 |
| 02:13 PM | $36.88 | Up $0.02 | $36.88 | $36.86 | 6,100 |
| 02:12 PM | $36.86 | Up $0.05 | $36.86 | $36.82 | 4,300 |
| 02:11 PM | $36.82 | Up $0.01 | $36.82 | $36.81 | 2,300 |
| 02:10 PM | $36.81 | Down $ -0.02 | $36.82 | $36.80 | 6,900 |
| 02:09 PM | $36.83 | Up $0.02 | $36.83 | $36.80 | 8,700 |
| 02:08 PM | $36.81 | Up $0.03 | $36.81 | $36.79 | 12,300 |
| 02:07 PM | $36.79 | Up $0.01 | $36.79 | $36.76 | 5,700 |
| 02:06 PM | $36.77 | Up $0.01 | $36.80 | $36.77 | 14,300 |
| 02:05 PM | $36.77 | Down $ -0.01 | $36.78 | $36.76 | 9,900 |
| 02:04 PM | $36.78 | Up $0.02 | $36.78 | $36.76 | 2,800 |
| 02:03 PM | $36.76 | Down $ -0.01 | $36.77 | $36.75 | 2,800 |
| 02:02 PM | $36.77 | Up $0.01 | $36.77 | $36.76 | 6,900 |
| 02:01 PM | $36.76 | Up $0.00 | $36.77 | $36.76 | 7,600 |
| 02:00 PM | $36.76 | Up $0.04 | $36.76 | $36.72 | 14,600 |
| 01:59 PM | $36.72 | Up $0.02 | $36.72 | $36.70 | 3,800 |
| 01:58 PM | $36.70 | Up $0.03 | $36.70 | $36.68 | 1,000 |
| 01:57 PM | $36.67 | Down $ -0.02 | $36.69 | $36.67 | 5,700 |
| 01:56 PM | $36.69 | Down $ -0.01 | $36.71 | $36.69 | 2,200 |
| 01:55 PM | $36.70 | Up $0.00 | $36.70 | $36.68 | 14,300 |
| 01:54 PM | $36.70 | Up $0.01 | $36.71 | $36.69 | 12,600 |
| 01:53 PM | $36.70 | Down $ -0.02 | $36.71 | $36.67 | 6,400 |
| 01:52 PM | $36.71 | Up $0.01 | $36.72 | $36.70 | 500 |
| 01:51 PM | $36.71 | Up $0.02 | $36.71 | $36.69 | 2,700 |
| 01:50 PM | $36.68 | Down $ -0.01 | $36.70 | $36.67 | 6,900 |
| 01:49 PM | $36.69 | Down $ -0.02 | $36.72 | $36.69 | 16,200 |
| 01:48 PM | $36.70 | Up $0.01 | $36.71 | $36.69 | 2,400 |
| 01:47 PM | $36.69 | Up $0.02 | $36.69 | $36.68 | 4,300 |
| 01:46 PM | $36.68 | Down $ -0.01 | $36.68 | $36.67 | 4,000 |
| 01:45 PM | $36.68 | Up $0.00 | $36.69 | $36.67 | 1,600 |
| 01:44 PM | $36.68 | Up $0.03 | $36.68 | $36.66 | 6,700 |
| 01:43 PM | $36.65 | Down $ -0.01 | $36.66 | $36.65 | 6,500 |
| 01:42 PM | $36.66 | Down $ -0.02 | $36.67 | $36.66 | 4,400 |
| 01:41 PM | $36.68 | Up $0.02 | $36.68 | $36.66 | 4,300 |
| 01:40 PM | $36.66 | Down $ -0.01 | $36.67 | $36.65 | 10,900 |
| 01:39 PM | $36.67 | Up $0.00 | $36.67 | $36.65 | 14,100 |
| 01:38 PM | $36.67 | Down $ -0.01 | $36.70 | $36.66 | 36,600 |
| 01:37 PM | $36.68 | Up $0.01 | $36.68 | $36.66 | 2,700 |
| 01:36 PM | $36.67 | Up $0.00 | $36.67 | $36.66 | 800 |
| 01:35 PM | $36.67 | Up $0.01 | $36.67 | $36.66 | 3,600 |
| 01:34 PM | $36.66 | Down $ -0.01 | $36.67 | $36.65 | 6,300 |
| 01:33 PM | $36.67 | Up $0.01 | $36.68 | $36.66 | 7,900 |
| 01:32 PM | $36.66 | Up $0.01 | $36.66 | $36.65 | 5,300 |
| 01:31 PM | $36.65 | Up $0.01 | $36.66 | $36.64 | 8,100 |
| 01:30 PM | $36.64 | Down $ -0.06 | $36.70 | $36.64 | 6,100 |
| 01:29 PM | $36.70 | Up $0.00 | $36.70 | $36.70 | 200 |
| 01:28 PM | $36.70 | Up $0.03 | $36.70 | $36.68 | 6,500 |
| 01:27 PM | $36.67 | Down $ -0.02 | $36.68 | $36.67 | 2,100 |
| 01:26 PM | $36.69 | Up $0.03 | $36.69 | $36.67 | 3,200 |
| 01:25 PM | $36.66 | Down $ -0.05 | $36.71 | $36.66 | 12,600 |
| 01:24 PM | $36.71 | Up $0.02 | $36.71 | $36.69 | 3,800 |
| 01:23 PM | $36.69 | Up $0.01 | $36.69 | $36.67 | 6,700 |
| 01:22 PM | $36.68 | Down $ -0.01 | $36.68 | $36.68 | 900 |
| 01:21 PM | $36.69 | Up $0.01 | $36.69 | $36.66 | 5,000 |
| 01:20 PM | $36.68 | Down $ -0.01 | $36.69 | $36.68 | 2,200 |
| 01:19 PM | $36.69 | Down $ -0.02 | $36.71 | $36.69 | 2,700 |
| 01:18 PM | $36.71 | Up $0.01 | $36.71 | $36.70 | 700 |
| 01:17 PM | $36.70 | Up $0.03 | $36.70 | $36.68 | 1,200 |
| 01:16 PM | $36.67 | Up $0.01 | $36.67 | $36.66 | 2,000 |
| 01:15 PM | $36.66 | Down $ -0.01 | $36.68 | $36.66 | 3,600 |
| 01:14 PM | $36.67 | Up $0.01 | $36.67 | $36.65 | 8,500 |
| 01:13 PM | $36.67 | Down $ -0.02 | $36.70 | $36.67 | 4,800 |
| 01:12 PM | $36.69 | Up $0.02 | $36.69 | $36.67 | 4,400 |
| 01:11 PM | $36.67 | Down $ -0.01 | $36.67 | $36.65 | 3,400 |
| 01:10 PM | $36.67 | Down $ -0.08 | $36.74 | $36.67 | 8,300 |
| 01:09 PM | $36.75 | Up $0.02 | $36.75 | $36.74 | 1,800 |
| 01:08 PM | $36.73 | Up $0.02 | $36.73 | $36.72 | 4,100 |
| 01:07 PM | $36.71 | Up $0.02 | $36.71 | $36.69 | 7,900 |
| 01:06 PM | $36.69 | Down $ -0.01 | $36.70 | $36.68 | 10,500 |
| 01:05 PM | $36.70 | Up $0.03 | $36.70 | $36.66 | 7,000 |
| 01:04 PM | $36.67 | Up $0.01 | $36.67 | $36.66 | 2,300 |
| 01:03 PM | $36.66 | Down $ -0.01 | $36.68 | $36.66 | 6,000 |
| 01:02 PM | $36.67 | Up $0.01 | $36.67 | $36.65 | 4,700 |
| 01:01 PM | $36.66 | Down $ -0.04 | $36.70 | $36.66 | 8,000 |
| 01:00 PM | $36.70 | Up $0.00 | $36.71 | $36.70 | 6,000 |
| 12:59 PM | $36.70 | Up $0.00 | $36.71 | $36.70 | 2,700 |
| 12:58 PM | $36.70 | Up $0.02 | $36.73 | $36.68 | 4,800 |
| 12:57 PM | $36.68 | Down $ -0.04 | $36.71 | $36.68 | 10,600 |
| 12:56 PM | $36.72 | Up $0.03 | $36.73 | $36.69 | 10,500 |
| 12:55 PM | $36.69 | Up $0.03 | $36.69 | $36.66 | 3,600 |
| 12:54 PM | $36.66 | Down $ -0.01 | $36.68 | $36.65 | 6,500 |
| 12:53 PM | $36.67 | Down $ -0.02 | $36.69 | $36.67 | 2,200 |
| 12:52 PM | $36.69 | Up $0.03 | $36.69 | $36.66 | 14,800 |
| 12:51 PM | $36.66 | Down $ -0.02 | $36.67 | $36.65 | 3,400 |
| 12:50 PM | $36.67 | Up $0.01 | $36.67 | $36.64 | 9,800 |
| 12:49 PM | $36.67 | Down $ -0.01 | $36.67 | $36.66 | 1,900 |
| 12:48 PM | $36.67 | Down $ -0.02 | $36.69 | $36.66 | 5,700 |
| 12:47 PM | $36.69 | Up $0.04 | $36.69 | $36.65 | 4,700 |
| 12:46 PM | $36.65 | Up $0.05 | $36.65 | $36.59 | 3,000 |
| 12:45 PM | $36.60 | Up $0.01 | $36.61 | $36.59 | 2,500 |
| 12:44 PM | $36.59 | Down $ -0.01 | $36.62 | $36.58 | 7,700 |
| 12:43 PM | $36.61 | Down $ -0.02 | $36.62 | $36.60 | 2,900 |
| 12:42 PM | $36.62 | Down $ -0.01 | $36.64 | $36.61 | 6,200 |
| 12:41 PM | $36.63 | Up $0.01 | $36.66 | $36.63 | 3,900 |
| 12:40 PM | $36.62 | Up $0.02 | $36.63 | $36.59 | 14,600 |
| 12:39 PM | $36.60 | Down $ -0.02 | $36.63 | $36.59 | 6,000 |
| 12:38 PM | $36.61 | Down $ -0.05 | $36.65 | $36.61 | 12,000 |
| 12:37 PM | $36.66 | Up $0.07 | $36.67 | $36.60 | 6,600 |
| 12:36 PM | $36.59 | Up $0.01 | $36.59 | $36.57 | 12,200 |
| 12:35 PM | $36.58 | Up $0.00 | $36.60 | $36.58 | 11,900 |
| 12:34 PM | $36.58 | Down $ -0.02 | $36.61 | $36.58 | 5,000 |
| 12:33 PM | $36.60 | Up $0.01 | $36.61 | $36.60 | 3,900 |
| 12:32 PM | $36.59 | Up $0.01 | $36.60 | $36.59 | 4,500 |
| 12:31 PM | $36.58 | Up $0.00 | $36.59 | $36.57 | 11,700 |
| 12:30 PM | $36.58 | Up $0.03 | $36.58 | $36.53 | 13,100 |
| 12:29 PM | $36.55 | Down $ -0.02 | $36.58 | $36.55 | 3,400 |
| 12:28 PM | $36.57 | Down $ -0.01 | $36.59 | $36.57 | 9,500 |
| 12:27 PM | $36.58 | Down $ -0.04 | $36.64 | $36.58 | 5,600 |
| 12:26 PM | $36.62 | Down $ -0.02 | $36.63 | $36.62 | 2,900 |
| 12:25 PM | $36.64 | Up $0.02 | $36.64 | $36.61 | 12,500 |
| 12:24 PM | $36.62 | Up $0.04 | $36.62 | $36.59 | 5,800 |
| 12:23 PM | $36.58 | Down $ -0.07 | $36.65 | $36.58 | 20,900 |
| 12:22 PM | $36.65 | Down $ -0.02 | $36.69 | $36.65 | 44,700 |
| 12:21 PM | $36.67 | Up $0.03 | $36.67 | $36.64 | 6,900 |
| 12:20 PM | $36.63 | Up $0.01 | $36.63 | $36.61 | 2,800 |
| 12:19 PM | $36.62 | Down $ -0.02 | $36.64 | $36.60 | 4,100 |
| 12:18 PM | $36.64 | Up $0.02 | $36.64 | $36.62 | 3,400 |
| 12:17 PM | $36.62 | Up $0.05 | $36.62 | $36.57 | 10,500 |
| 12:16 PM | $36.57 | Down $ -0.01 | $36.58 | $36.57 | 2,300 |
| 12:15 PM | $36.58 | Down $ -0.02 | $36.62 | $36.58 | 11,200 |
| 12:14 PM | $36.60 | Up $0.03 | $36.60 | $36.58 | 2,800 |
| 12:13 PM | $36.57 | Down $ -0.01 | $36.59 | $36.56 | 9,700 |
| 12:12 PM | $36.58 | Down $ -0.02 | $36.60 | $36.57 | 6,300 |
| 12:11 PM | $36.60 | Up $0.02 | $36.61 | $36.59 | 3,500 |
| 12:10 PM | $36.58 | Down $ -0.01 | $36.61 | $36.58 | 4,500 |
| 12:09 PM | $36.59 | Up $0.03 | $36.59 | $36.56 | 18,500 |
| 12:08 PM | $36.56 | Down $ -0.02 | $36.59 | $36.54 | 6,700 |
| 12:07 PM | $36.58 | Up $0.00 | $36.60 | $36.57 | 4,500 |
| 12:06 PM | $36.58 | Up $0.04 | $36.58 | $36.54 | 5,000 |
| 12:05 PM | $36.54 | Down $ -0.01 | $36.56 | $36.50 | 7,500 |
| 12:04 PM | $36.55 | Up $0.01 | $36.56 | $36.54 | 4,800 |
| 12:03 PM | $36.54 | Down $ -0.01 | $36.55 | $36.52 | 7,400 |
| 12:02 PM | $36.55 | Up $0.00 | $36.56 | $36.53 | 4,400 |
| 12:01 PM | $36.55 | Up $0.02 | $36.56 | $36.53 | 10,700 |
| 12:00 PM | $36.53 | Up $0.01 | $36.54 | $36.52 | 2,800 |
| 11:59 AM | $36.52 | Down $ -0.09 | $36.61 | $36.52 | 13,800 |
| 11:58 AM | $36.61 | Up $0.04 | $36.61 | $36.58 | 2,100 |
| 11:57 AM | $36.57 | Down $ -0.02 | $36.59 | $36.57 | 3,500 |
| 11:56 AM | $36.59 | Up $0.00 | $36.60 | $36.57 | 9,000 |
| 11:55 AM | $36.59 | Down $ -0.04 | $36.63 | $36.57 | 7,900 |
| 11:54 AM | $36.63 | Down $0.00 | $36.65 | $36.63 | 9,200 |
| 11:53 AM | $36.64 | Up $0.02 | $36.64 | $36.62 | 1,000 |
| 11:52 AM | $36.62 | Down $ -0.02 | $36.64 | $36.60 | 6,000 |
| 11:51 AM | $36.64 | Down $ -0.04 | $36.68 | $36.63 | 10,800 |
| 11:50 AM | $36.68 | Down $ -0.05 | $36.73 | $36.68 | 4,600 |
| 11:49 AM | $36.73 | Down $ -0.01 | $36.75 | $36.72 | 4,400 |
| 11:48 AM | $36.74 | Up $0.05 | $36.74 | $36.70 | 12,800 |
| 11:47 AM | $36.69 | Up $0.04 | $36.69 | $36.66 | 1,300 |
| 11:46 AM | $36.65 | Down $ -0.03 | $36.71 | $36.65 | 9,300 |
| 11:45 AM | $36.68 | Down $ -0.04 | $36.71 | $36.65 | 10,100 |
| 11:44 AM | $36.72 | Up $0.00 | $36.72 | $36.70 | 3,100 |
| 11:43 AM | $36.72 | Down $0.00 | $36.72 | $36.69 | 3,000 |
| 11:42 AM | $36.72 | Up $0.00 | $36.74 | $36.72 | 4,400 |
| 11:41 AM | $36.72 | Down $ -0.01 | $36.74 | $36.72 | 4,800 |
| 11:40 AM | $36.73 | Up $0.00 | $36.74 | $36.72 | 5,900 |
| 11:39 AM | $36.73 | Down $ -0.03 | $36.77 | $36.73 | 7,400 |
| 11:38 AM | $36.76 | Up $0.03 | $36.78 | $36.74 | 7,800 |
| 11:37 AM | $36.73 | Up $0.00 | $36.75 | $36.72 | 8,600 |
| 11:36 AM | $36.73 | Up $0.04 | $36.74 | $36.69 | 7,900 |
| 11:35 AM | $36.69 | Down $ -0.02 | $36.72 | $36.68 | 20,400 |
| 11:34 AM | $36.71 | Up $0.05 | $36.73 | $36.67 | 20,000 |
| 11:33 AM | $36.66 | Down $ -0.02 | $36.67 | $36.66 | 1,000 |
| 11:32 AM | $36.68 | Up $0.01 | $36.69 | $36.68 | 2,000 |
| 11:31 AM | $36.67 | Down $ -0.03 | $36.70 | $36.67 | 5,000 |
| 11:30 AM | $36.70 | Down $ -0.03 | $36.72 | $36.70 | 2,700 |
| 11:29 AM | $36.73 | Down $ -0.01 | $36.74 | $36.71 | 5,300 |
| 11:28 AM | $36.74 | Up $0.00 | $36.76 | $36.71 | 6,300 |
| 11:27 AM | $36.74 | Up $0.02 | $36.74 | $36.71 | 9,900 |
| 11:26 AM | $36.72 | Up $0.02 | $36.72 | $36.67 | 12,500 |
| 11:25 AM | $36.70 | Down $ -0.06 | $36.75 | $36.69 | 1,700 |
| 11:24 AM | $36.76 | Up $0.01 | $36.77 | $36.72 | 4,700 |
| 11:23 AM | $36.75 | Down $ -0.02 | $36.79 | $36.75 | 13,300 |
| 11:22 AM | $36.77 | Down $ -0.03 | $36.82 | $36.75 | 12,000 |
| 11:21 AM | $36.80 | Up $0.07 | $36.80 | $36.74 | 32,900 |
| 11:20 AM | $36.73 | Down $ -0.01 | $36.76 | $36.71 | 39,500 |
| 11:19 AM | $36.74 | Up $0.01 | $36.74 | $36.72 | 6,100 |
| 11:18 AM | $36.73 | Up $0.03 | $36.73 | $36.70 | 2,900 |
| 11:17 AM | $36.70 | Up $0.05 | $36.70 | $36.65 | 5,100 |
| 11:16 AM | $36.65 | Up $0.04 | $36.66 | $36.60 | 7,000 |
| 11:15 AM | $36.61 | Down $ -0.01 | $36.63 | $36.60 | 14,800 |
| 11:14 AM | $36.62 | Up $0.02 | $36.63 | $36.61 | 5,000 |
| 11:13 AM | $36.60 | Up $0.01 | $36.62 | $36.59 | 4,000 |
| 11:12 AM | $36.59 | Up $0.00 | $36.59 | $36.58 | 4,100 |
| 11:11 AM | $36.59 | Up $0.05 | $36.62 | $36.48 | 14,300 |
| 11:10 AM | $36.54 | Up $0.11 | $36.55 | $36.39 | 9,100 |
| 11:09 AM | $36.43 | Down $ -0.17 | $36.60 | $36.42 | 34,000 |
| 11:08 AM | $36.60 | Down $ -0.02 | $36.63 | $36.58 | 64,800 |
| 11:07 AM | $36.63 | Down $ -0.05 | $36.71 | $36.62 | 38,400 |
| 11:06 AM | $36.67 | Up $0.05 | $36.67 | $36.61 | 37,500 |
| 11:05 AM | $36.62 | Up $0.03 | $36.63 | $36.56 | 29,900 |
| 11:04 AM | $36.59 | Down $ -0.07 | $36.66 | $36.59 | 15,100 |
| 11:03 AM | $36.66 | Down $ -0.03 | $36.69 | $36.63 | 5,900 |
| 11:02 AM | $36.69 | Up $0.03 | $36.69 | $36.64 | 10,200 |
| 11:01 AM | $36.66 | Up $0.03 | $36.68 | $36.62 | 22,800 |
| 11:00 AM | $36.63 | Up $0.03 | $36.65 | $36.59 | 7,200 |
| 10:59 AM | $36.60 | Up $0.03 | $36.63 | $36.58 | 5,500 |
| 10:58 AM | $36.57 | Up $0.01 | $36.58 | $36.54 | 8,500 |
| 10:57 AM | $36.56 | Down $ -0.07 | $36.63 | $36.56 | 24,000 |
| 10:56 AM | $36.63 | Up $0.00 | $36.65 | $36.63 | 5,200 |
| 10:55 AM | $36.63 | Up $0.05 | $36.64 | $36.60 | 4,200 |
| 10:54 AM | $36.58 | Down $ -0.02 | $36.60 | $36.56 | 6,900 |
| 10:53 AM | $36.59 | Up $0.06 | $36.60 | $36.55 | 10,200 |
| 10:52 AM | $36.53 | Up $0.04 | $36.53 | $36.47 | 14,400 |
| 10:51 AM | $36.49 | Up $0.05 | $36.50 | $36.44 | 7,500 |
| 10:50 AM | $36.44 | Down $ -0.03 | $36.47 | $36.39 | 12,600 |
| 10:49 AM | $36.47 | Down $ -0.07 | $36.55 | $36.47 | 8,400 |
| 10:48 AM | $36.54 | Down $ -0.05 | $36.60 | $36.54 | 5,300 |
| 10:47 AM | $36.59 | Down $ -0.02 | $36.63 | $36.58 | 8,600 |
| 10:46 AM | $36.61 | Up $0.08 | $36.61 | $36.55 | 11,700 |
| 10:45 AM | $36.53 | Up $0.00 | $36.58 | $36.50 | 15,900 |
| 10:44 AM | $36.53 | Down $ -0.10 | $36.62 | $36.51 | 20,100 |
| 10:43 AM | $36.63 | Down $ -0.02 | $36.67 | $36.62 | 4,100 |
| 10:42 AM | $36.65 | Down $ -0.04 | $36.72 | $36.62 | 16,000 |
| 10:41 AM | $36.69 | Up $0.04 | $36.71 | $36.65 | 5,700 |
| 10:40 AM | $36.65 | Up $0.10 | $36.67 | $36.53 | 6,000 |
| 10:39 AM | $36.55 | Up $0.00 | $36.61 | $36.52 | 10,800 |
| 10:38 AM | $36.55 | Up $0.14 | $36.55 | $36.41 | 20,400 |
| 10:37 AM | $36.41 | Up $0.04 | $36.43 | $36.24 | 46,300 |
| 10:36 AM | $36.37 | Down $ -0.19 | $36.56 | $36.33 | 63,400 |
| 10:35 AM | $36.56 | Down $ -0.14 | $36.72 | $36.56 | 23,200 |
| 10:34 AM | $36.71 | Down $ -0.01 | $36.75 | $36.67 | 8,000 |
| 10:33 AM | $36.71 | Up $0.02 | $36.72 | $36.69 | 7,100 |
| 10:32 AM | $36.69 | Down $ -0.04 | $36.76 | $36.67 | 11,000 |
| 10:31 AM | $36.73 | Up $0.03 | $36.73 | $36.66 | 6,800 |
| 10:30 AM | $36.70 | Up $0.06 | $36.70 | $36.65 | 2,700 |
| 10:29 AM | $36.64 | Down $ -0.02 | $36.67 | $36.63 | 28,100 |
| 10:28 AM | $36.66 | Down $ -0.03 | $36.68 | $36.61 | 34,900 |
| 10:27 AM | $36.69 | Down $ -0.06 | $36.76 | $36.69 | 19,300 |
| 10:26 AM | $36.75 | Down $ -0.01 | $36.78 | $36.72 | 19,900 |
| 10:25 AM | $36.76 | Up $0.00 | $36.79 | $36.75 | 7,000 |
| 10:24 AM | $36.76 | Up $0.02 | $36.76 | $36.72 | 18,900 |
| 10:23 AM | $36.75 | Up $0.03 | $36.76 | $36.72 | 32,800 |
| 10:22 AM | $36.71 | Down $ -0.04 | $36.75 | $36.68 | 17,400 |
| 10:21 AM | $36.75 | Down $ -0.03 | $36.80 | $36.74 | 15,300 |
| 10:20 AM | $36.78 | Up $0.07 | $36.79 | $36.71 | 21,800 |
| 10:19 AM | $36.71 | Down $ -0.01 | $36.71 | $36.68 | 10,300 |
| 10:18 AM | $36.72 | Up $0.02 | $36.74 | $36.70 | 22,500 |
| 10:17 AM | $36.70 | Up $0.01 | $36.70 | $36.63 | 7,200 |
| 10:16 AM | $36.69 | Down $ -0.09 | $36.78 | $36.66 | 27,600 |
| 10:15 AM | $36.78 | Down $ -0.02 | $36.83 | $36.75 | 15,000 |
| 10:14 AM | $36.80 | Down $ -0.02 | $36.83 | $36.78 | 26,200 |
| 10:13 AM | $36.82 | Down $ -0.03 | $36.84 | $36.75 | 22,000 |
| 10:12 AM | $36.84 | Up $0.03 | $36.88 | $36.81 | 34,400 |
| 10:11 AM | $36.81 | Down $ -0.09 | $36.91 | $36.77 | 22,500 |
| 10:10 AM | $36.90 | Up $0.11 | $36.93 | $36.79 | 49,700 |
| 10:09 AM | $36.79 | Down $ -0.09 | $36.89 | $36.78 | 52,700 |
| 10:08 AM | $36.88 | Down $ -0.10 | $36.98 | $36.86 | 32,800 |
| 10:07 AM | $36.98 | Down $ -0.06 | $37.04 | $36.96 | 20,900 |
| 10:06 AM | $37.04 | Down $ -0.05 | $37.10 | $37.00 | 20,700 |
| 10:05 AM | $37.09 | Down $ -0.05 | $37.14 | $37.09 | 32,200 |
| 10:04 AM | $37.14 | Up $0.05 | $37.15 | $37.08 | 26,600 |
| 10:03 AM | $37.09 | Up $0.04 | $37.13 | $37.05 | 19,700 |
| 10:02 AM | $37.05 | Down $ -0.12 | $37.17 | $37.05 | 32,900 |
| 10:01 AM | $37.17 | Down $ -0.03 | $37.26 | $37.17 | 23,800 |
| 10:00 AM | $37.20 | Up $0.09 | $37.23 | $37.10 | 51,000 |
| 09:59 AM | $37.11 | Down $ -0.03 | $37.15 | $37.06 | 49,400 |
| 09:58 AM | $37.14 | Up $0.06 | $37.14 | $37.06 | 9,200 |
| 09:57 AM | $37.08 | Down $ -0.02 | $37.14 | $37.05 | 49,800 |
| 09:56 AM | $37.09 | Down $ -0.06 | $37.18 | $37.08 | 15,200 |
| 09:55 AM | $37.15 | Down $ -0.01 | $37.17 | $37.09 | 33,500 |
| 09:54 AM | $37.16 | Down $ -0.07 | $37.27 | $37.16 | 26,800 |
| 09:53 AM | $37.23 | Down $ -0.02 | $37.29 | $37.18 | 47,800 |
| 09:52 AM | $37.25 | Up $0.01 | $37.35 | $37.23 | 34,500 |
| 09:51 AM | $37.24 | Down $ -0.16 | $37.41 | $37.23 | 51,900 |
| 09:50 AM | $37.40 | Down $ -0.07 | $37.51 | $37.32 | 63,300 |
| 09:49 AM | $37.47 | Up $0.05 | $37.49 | $37.42 | 20,500 |
| 09:48 AM | $37.42 | Up $0.01 | $37.45 | $37.39 | 9,300 |
| 09:47 AM | $37.41 | Down $ -0.10 | $37.52 | $37.32 | 48,500 |
| 09:46 AM | $37.51 | Down $ -0.10 | $37.70 | $37.50 | 47,800 |
| 09:45 AM | $37.61 | Down $ -0.07 | $37.71 | $37.61 | 24,400 |
| 09:44 AM | $37.68 | Down $ -0.04 | $37.73 | $37.63 | 36,000 |
| 09:43 AM | $37.72 | Down $ -0.02 | $37.79 | $37.71 | 20,900 |
| 09:42 AM | $37.74 | Down $ -0.01 | $37.80 | $37.73 | 50,200 |
| 09:41 AM | $37.75 | Down $ -0.11 | $37.90 | $37.75 | 37,000 |
| 09:40 AM | $37.86 | Up $0.08 | $37.86 | $37.76 | 34,300 |
| 09:39 AM | $37.78 | Down $ -0.03 | $37.83 | $37.74 | 45,000 |
| 09:38 AM | $37.81 | Up $0.11 | $37.83 | $37.68 | 64,000 |
| 09:37 AM | $37.70 | Up $0.08 | $37.79 | $37.62 | 48,200 |
| 09:36 AM | $37.62 | Down $ -0.09 | $37.72 | $37.53 | 85,700 |
| 09:35 AM | $37.71 | Up $0.01 | $37.79 | $37.70 | 73,200 |
| 09:34 AM | $37.71 | Up $0.14 | $37.73 | $37.55 | 35,800 |
| 09:33 AM | $37.56 | Up $0.03 | $37.56 | $37.45 | 37,100 |
| 09:32 AM | $37.53 | Up $0.06 | $37.63 | $37.40 | 90,500 |
| 09:31 AM | $37.47 | Up $0.13 | $37.48 | $37.28 | 100,100 |
| 09:30 AM | $37.34 | Up $1.48 | $37.43 | $37.22 | 282,700 |
| Previous close | $35.86 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/04/2026 | $36.93 | $36.52 | $37.00 | $36.50 | 3,844,300 |
| 01/04/2026 | $35.86 | $35.77 | $35.94 | $35.30 | 3,866,000 |
| 31/03/2026 | $36.92 | $37.79 | $38.02 | $35.96 | 9,325,500 |
| 30/03/2026 | $37.03 | $38.12 | $38.15 | $36.87 | 9,736,400 |
| 27/03/2026 | $37.23 | $37.00 | $37.31 | $36.88 | 7,059,200 |
| 26/03/2026 | $36.01 | $36.43 | $36.46 | $35.96 | 9,741,700 |
| 25/03/2026 | $35.85 | $35.21 | $36.04 | $35.21 | 7,965,400 |
| 24/03/2026 | $35.02 | $35.30 | $35.35 | $34.83 | 4,541,600 |
| 23/03/2026 | $34.00 | $33.70 | $34.38 | $33.70 | 5,475,000 |
| 20/03/2026 | $34.48 | $34.74 | $34.82 | $34.38 | 18,457,300 |
| 19/03/2026 | $34.25 | $34.65 | $34.84 | $34.09 | 7,571,000 |
| 18/03/2026 | $32.88 | $32.74 | $33.08 | $32.70 | 2,245,500 |
| 17/03/2026 | $32.29 | $32.48 | $32.56 | $32.23 | 3,509,200 |
| 16/03/2026 | $31.98 | $32.04 | $32.23 | $31.87 | 5,312,300 |
| 13/03/2026 | $31.85 | $31.85 | $32.10 | $31.71 | 4,601,600 |
| 12/03/2026 | $32.20 | $32.27 | $32.55 | $32.15 | 8,115,600 |
| 11/03/2026 | $32.18 | $31.84 | $32.22 | $31.74 | 15,168,400 |
| 10/03/2026 | $30.77 | $30.82 | $30.88 | $30.23 | 6,357,700 |
| 09/03/2026 | $31.00 | $31.37 | $31.46 | $30.66 | 9,951,700 |
| 06/03/2026 | $30.79 | $32.11 | $32.24 | $30.79 | 14,880,200 |
| 05/03/2026 | $31.84 | $31.59 | $31.87 | $31.10 | 9,410,100 |
| 04/03/2026 | $31.10 | $30.65 | $31.18 | $30.65 | 4,500,000 |
| 03/03/2026 | $30.58 | $31.04 | $31.45 | $30.39 | 9,200,400 |
| 02/03/2026 | $31.25 | $31.66 | $31.88 | $30.97 | 9,026,700 |
| 27/02/2026 | $30.39 | $30.43 | $30.55 | $30.27 | 9,856,200 |
| 26/02/2026 | $30.18 | $30.44 | $30.48 | $29.88 | 7,037,900 |
| 25/02/2026 | $30.01 | $29.88 | $30.24 | $29.74 | 7,337,000 |
| 24/02/2026 | $30.62 | $30.81 | $30.82 | $30.38 | 7,706,500 |
| 23/02/2026 | $30.88 | $31.00 | $31.12 | $30.71 | 7,393,800 |
| 20/02/2026 | $30.88 | $30.82 | $31.16 | $30.68 | 9,758,100 |
Graphs are not available, please refer to the detailed table