Find a quote
CENOVUS ENERGY INC.
23.67 Up 0.33 (1.39 %)
Delayed : 2025/10/03 17:40:00
- Previous close $23.34
- Opening $23.44
- Today High $23.81
- Today Low $23.42
- Price Bid $23.65
- Price Ask $23.65
- 52 Weeks High $25.34
- 52 Weeks Low $14.48
- Size Bid 6
- Size Ask 15
- Volume 7,614,797
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $23.67 | Up $0.00 | $23.67 | $23.67 | 2,857,600 |
| 03:59 PM | $23.67 | Down $ -0.01 | $23.69 | $23.65 | 126,100 |
| 03:58 PM | $23.69 | Down $ -0.01 | $23.70 | $23.68 | 75,600 |
| 03:57 PM | $23.69 | Down $0.00 | $23.70 | $23.69 | 58,600 |
| 03:56 PM | $23.70 | Down $ -0.03 | $23.73 | $23.68 | 102,100 |
| 03:55 PM | $23.73 | Down $ -0.07 | $23.80 | $23.73 | 119,500 |
| 03:54 PM | $23.80 | Up $0.03 | $23.81 | $23.78 | 67,100 |
| 03:53 PM | $23.78 | Down $ -0.02 | $23.79 | $23.77 | 45,500 |
| 03:52 PM | $23.79 | Down $ -0.01 | $23.80 | $23.78 | 53,600 |
| 03:51 PM | $23.80 | Down $0.00 | $23.81 | $23.79 | 52,700 |
| 03:50 PM | $23.80 | Up $0.01 | $23.80 | $23.78 | 46,300 |
| 03:49 PM | $23.79 | Down $ -0.01 | $23.80 | $23.79 | 45,400 |
| 03:48 PM | $23.80 | Up $0.05 | $23.81 | $23.75 | 130,800 |
| 03:47 PM | $23.75 | Up $0.00 | $23.75 | $23.74 | 26,400 |
| 03:46 PM | $23.75 | Up $0.01 | $23.75 | $23.74 | 10,900 |
| 03:45 PM | $23.74 | Up $0.00 | $23.74 | $23.74 | 2,100 |
| 03:44 PM | $23.74 | Up $0.00 | $23.74 | $23.74 | 10,000 |
| 03:43 PM | $23.74 | Down $ -0.01 | $23.75 | $23.74 | 16,700 |
| 03:42 PM | $23.75 | Up $0.01 | $23.75 | $23.74 | 5,200 |
| 03:41 PM | $23.74 | Up $0.02 | $23.74 | $23.73 | 16,600 |
| 03:40 PM | $23.72 | Down $ -0.01 | $23.73 | $23.72 | 27,100 |
| 03:39 PM | $23.73 | Down $0.00 | $23.73 | $23.72 | 2,500 |
| 03:38 PM | $23.73 | Up $0.00 | $23.73 | $23.72 | 2,500 |
| 03:36 PM | $23.73 | Up $0.00 | $23.73 | $23.71 | 28,300 |
| 03:36 PM | $23.73 | Up $0.00 | $23.73 | $23.71 | 0 |
| 03:35 PM | $23.73 | Up $0.00 | $23.73 | $23.72 | 3,600 |
| 03:34 PM | $23.73 | Up $0.01 | $23.73 | $23.73 | 1,400 |
| 03:33 PM | $23.72 | Up $0.00 | $23.73 | $23.72 | 2,300 |
| 03:32 PM | $23.72 | Up $0.01 | $23.72 | $23.72 | 600 |
| 03:31 PM | $23.71 | Up $0.02 | $23.72 | $23.69 | 59,200 |
| 03:30 PM | $23.69 | Up $0.01 | $23.70 | $23.67 | 28,700 |
| 03:29 PM | $23.68 | Up $0.02 | $23.68 | $23.67 | 13,100 |
| 03:28 PM | $23.66 | Down $ -0.01 | $23.66 | $23.66 | 13,800 |
| 03:27 PM | $23.67 | Up $0.01 | $23.67 | $23.67 | 8,000 |
| 03:26 PM | $23.66 | Down $ -0.02 | $23.67 | $23.66 | 3,800 |
| 03:25 PM | $23.68 | Up $0.00 | $23.68 | $23.68 | 800 |
| 03:24 PM | $23.68 | Up $0.01 | $23.68 | $23.67 | 1,800 |
| 03:23 PM | $23.67 | Down $ -0.01 | $23.68 | $23.67 | 6,400 |
| 03:22 PM | $23.68 | Up $0.00 | $23.69 | $23.68 | 300 |
| 03:21 PM | $23.68 | Up $0.01 | $23.68 | $23.67 | 17,700 |
| 03:20 PM | $23.67 | Up $0.01 | $23.67 | $23.66 | 11,400 |
| 03:19 PM | $23.66 | Down $0.00 | $23.67 | $23.66 | 1,100 |
| 03:18 PM | $23.67 | Up $0.03 | $23.67 | $23.63 | 7,200 |
| 03:17 PM | $23.64 | Down $ -0.01 | $23.64 | $23.63 | 1,900 |
| 03:16 PM | $23.65 | Up $0.01 | $23.65 | $23.65 | 2,600 |
| 03:15 PM | $23.64 | Down $ -0.01 | $23.65 | $23.63 | 6,800 |
| 03:14 PM | $23.65 | Up $0.00 | $23.65 | $23.65 | 200 |
| 03:13 PM | $23.65 | Down $ -0.04 | $23.68 | $23.65 | 3,500 |
| 03:12 PM | $23.69 | Up $0.02 | $23.69 | $23.68 | 5,900 |
| 03:11 PM | $23.67 | Up $0.00 | $23.67 | $23.67 | 700 |
| 03:10 PM | $23.67 | Up $0.02 | $23.67 | $23.64 | 14,600 |
| 03:09 PM | $23.65 | Up $0.02 | $23.65 | $23.62 | 2,300 |
| 03:08 PM | $23.63 | Up $0.01 | $23.63 | $23.63 | 200 |
| 03:07 PM | $23.62 | Down $ -0.01 | $23.63 | $23.61 | 32,700 |
| 03:06 PM | $23.63 | Up $0.02 | $23.64 | $23.62 | 4,700 |
| 03:05 PM | $23.62 | Up $0.01 | $23.62 | $23.60 | 4,400 |
| 03:04 PM | $23.60 | Up $0.00 | $23.60 | $23.60 | 5,600 |
| 03:03 PM | $23.60 | Up $0.01 | $23.60 | $23.60 | 7,800 |
| 03:02 PM | $23.59 | Up $0.00 | $23.60 | $23.59 | 5,300 |
| 03:01 PM | $23.59 | Up $0.00 | $23.59 | $23.59 | 300 |
| 03:00 PM | $23.59 | Up $0.01 | $23.59 | $23.58 | 3,200 |
| 02:59 PM | $23.58 | Up $0.00 | $23.58 | $23.58 | 6,500 |
| 02:58 PM | $23.58 | Down $0.00 | $23.58 | $23.58 | 1,400 |
| 02:57 PM | $23.58 | Down $ -0.02 | $23.59 | $23.58 | 1,900 |
| 02:56 PM | $23.60 | Up $0.01 | $23.61 | $23.59 | 4,200 |
| 02:55 PM | $23.59 | Up $0.00 | $23.59 | $23.59 | 3,500 |
| 02:54 PM | $23.59 | Up $0.01 | $23.59 | $23.58 | 12,000 |
| 02:53 PM | $23.58 | Down $ -0.01 | $23.58 | $23.58 | 4,600 |
| 02:52 PM | $23.59 | Up $0.00 | $23.59 | $23.59 | 1,500 |
| 02:51 PM | $23.59 | Up $0.00 | $23.60 | $23.59 | 8,000 |
| 02:50 PM | $23.59 | Up $0.00 | $23.59 | $23.59 | 7,100 |
| 02:49 PM | $23.59 | Down $ -0.02 | $23.60 | $23.59 | 1,700 |
| 02:48 PM | $23.61 | Down $ -0.02 | $23.62 | $23.61 | 6,900 |
| 02:47 PM | $23.63 | Up $0.00 | $23.63 | $23.63 | 2,700 |
| 02:46 PM | $23.63 | Down $ -0.01 | $23.63 | $23.63 | 1,100 |
| 02:45 PM | $23.64 | Down $0.00 | $23.64 | $23.63 | 4,500 |
| 02:44 PM | $23.64 | Up $0.01 | $23.64 | $23.63 | 9,900 |
| 02:43 PM | $23.63 | Up $0.01 | $23.64 | $23.63 | 4,000 |
| 02:42 PM | $23.62 | Up $0.00 | $23.62 | $23.61 | 9,500 |
| 02:41 PM | $23.62 | Up $0.00 | $23.63 | $23.62 | 4,400 |
| 02:40 PM | $23.62 | Down $ -0.02 | $23.63 | $23.62 | 17,900 |
| 02:39 PM | $23.64 | Up $0.00 | $23.65 | $23.64 | 8,100 |
| 02:38 PM | $23.64 | Up $0.01 | $23.64 | $23.63 | 9,000 |
| 02:37 PM | $23.63 | Down $ -0.02 | $23.63 | $23.63 | 5,800 |
| 02:36 PM | $23.64 | Up $0.01 | $23.64 | $23.63 | 9,100 |
| 02:35 PM | $23.63 | Down $ -0.01 | $23.64 | $23.63 | 12,000 |
| 02:34 PM | $23.64 | Down $ -0.01 | $23.64 | $23.64 | 300 |
| 02:33 PM | $23.65 | Down $ -0.01 | $23.65 | $23.65 | 1,200 |
| 02:32 PM | $23.66 | Down $ -0.02 | $23.67 | $23.66 | 9,200 |
| 02:31 PM | $23.68 | Up $0.00 | $23.68 | $23.67 | 10,600 |
| 02:30 PM | $23.67 | Up $0.01 | $23.67 | $23.67 | 2,100 |
| 02:29 PM | $23.66 | Down $ -0.02 | $23.69 | $23.66 | 13,700 |
| 02:28 PM | $23.69 | Down $ -0.03 | $23.70 | $23.68 | 71,100 |
| 02:27 PM | $23.71 | Down $ -0.01 | $23.72 | $23.71 | 1,600 |
| 02:26 PM | $23.72 | Up $0.00 | $23.72 | $23.72 | 7,500 |
| 02:25 PM | $23.72 | Up $0.02 | $23.72 | $23.70 | 9,400 |
| 02:24 PM | $23.70 | Down $ -0.01 | $23.71 | $23.70 | 5,800 |
| 02:23 PM | $23.71 | Down $ -0.01 | $23.71 | $23.71 | 3,100 |
| 02:22 PM | $23.72 | Up $0.06 | $23.72 | $23.67 | 32,700 |
| 02:21 PM | $23.66 | Up $0.02 | $23.66 | $23.63 | 7,600 |
| 02:20 PM | $23.64 | Down $0.00 | $23.64 | $23.64 | 4,200 |
| 02:19 PM | $23.64 | Up $0.00 | $23.64 | $23.64 | 1,700 |
| 02:18 PM | $23.64 | Up $0.01 | $23.64 | $23.62 | 6,100 |
| 02:17 PM | $23.63 | Up $0.00 | $23.63 | $23.62 | 200 |
| 02:16 PM | $23.63 | Up $0.00 | $23.63 | $23.61 | 8,100 |
| 02:15 PM | $23.63 | Up $0.02 | $23.63 | $23.61 | 3,300 |
| 02:14 PM | $23.61 | Down $ -0.01 | $23.61 | $23.61 | 2,700 |
| 02:13 PM | $23.62 | Down $ -0.02 | $23.63 | $23.62 | 8,000 |
| 02:12 PM | $23.64 | Down $ -0.01 | $23.66 | $23.64 | 7,300 |
| 02:11 PM | $23.65 | Up $0.01 | $23.65 | $23.65 | 2,600 |
| 02:10 PM | $23.64 | Up $0.00 | $23.64 | $23.64 | 7,700 |
| 02:09 PM | $23.64 | Up $0.01 | $23.64 | $23.64 | 3,200 |
| 02:08 PM | $23.63 | Down $ -0.01 | $23.64 | $23.63 | 5,100 |
| 02:07 PM | $23.64 | Up $0.00 | $23.65 | $23.64 | 14,200 |
| 02:06 PM | $23.64 | Down $ -0.01 | $23.65 | $23.64 | 4,400 |
| 02:05 PM | $23.65 | Up $0.00 | $23.65 | $23.64 | 16,800 |
| 02:04 PM | $23.65 | Down $ -0.04 | $23.68 | $23.64 | 13,800 |
| 02:03 PM | $23.69 | Down $ -0.02 | $23.71 | $23.69 | 4,100 |
| 02:02 PM | $23.71 | Down $ -0.01 | $23.72 | $23.71 | 10,300 |
| 02:01 PM | $23.72 | Up $0.02 | $23.72 | $23.71 | 16,400 |
| 02:00 PM | $23.71 | Down $ -0.01 | $23.71 | $23.70 | 1,500 |
| 01:59 PM | $23.71 | Down $0.00 | $23.72 | $23.71 | 4,100 |
| 01:58 PM | $23.72 | Down $0.00 | $23.72 | $23.72 | 7,200 |
| 01:57 PM | $23.72 | Up $0.02 | $23.72 | $23.71 | 7,400 |
| 01:56 PM | $23.70 | Down $ -0.03 | $23.73 | $23.70 | 20,500 |
| 01:55 PM | $23.73 | Up $0.03 | $23.73 | $23.71 | 9,400 |
| 01:54 PM | $23.70 | Up $0.01 | $23.71 | $23.69 | 33,800 |
| 01:53 PM | $23.69 | Up $0.00 | $23.69 | $23.69 | 3,800 |
| 01:52 PM | $23.69 | Down $ -0.01 | $23.69 | $23.69 | 2,600 |
| 01:51 PM | $23.70 | Down $ -0.02 | $23.72 | $23.70 | 11,500 |
| 01:50 PM | $23.72 | Down $ -0.02 | $23.74 | $23.72 | 6,300 |
| 01:49 PM | $23.74 | Up $0.02 | $23.74 | $23.72 | 28,700 |
| 01:48 PM | $23.72 | Up $0.03 | $23.72 | $23.70 | 22,600 |
| 01:47 PM | $23.69 | Down $ -0.02 | $23.71 | $23.69 | 17,800 |
| 01:46 PM | $23.71 | Up $0.00 | $23.71 | $23.71 | 9,500 |
| 01:45 PM | $23.71 | Down $ -0.02 | $23.72 | $23.71 | 2,500 |
| 01:44 PM | $23.73 | Down $0.00 | $23.74 | $23.73 | 3,700 |
| 01:43 PM | $23.73 | Up $0.02 | $23.73 | $23.72 | 9,100 |
| 01:42 PM | $23.71 | Down $ -0.02 | $23.72 | $23.71 | 9,800 |
| 01:41 PM | $23.73 | Down $ -0.01 | $23.73 | $23.73 | 300 |
| 01:40 PM | $23.74 | Down $ -0.01 | $23.75 | $23.74 | 6,300 |
| 01:39 PM | $23.75 | Up $0.00 | $23.75 | $23.75 | 9,900 |
| 01:38 PM | $23.75 | Up $0.00 | $23.75 | $23.75 | 5,700 |
| 01:37 PM | $23.75 | Up $0.01 | $23.75 | $23.74 | 10,700 |
| 01:36 PM | $23.74 | Up $0.01 | $23.74 | $23.73 | 3,100 |
| 01:35 PM | $23.73 | Down $ -0.01 | $23.73 | $23.73 | 2,100 |
| 01:34 PM | $23.74 | Down $ -0.01 | $23.74 | $23.74 | 5,800 |
| 01:33 PM | $23.75 | Up $0.03 | $23.75 | $23.73 | 17,200 |
| 01:32 PM | $23.72 | Up $0.01 | $23.72 | $23.72 | 5,800 |
| 01:31 PM | $23.71 | Up $0.00 | $23.72 | $23.71 | 2,300 |
| 01:30 PM | $23.71 | Up $0.00 | $23.71 | $23.70 | 6,900 |
| 01:29 PM | $23.71 | Down $ -0.01 | $23.72 | $23.71 | 8,100 |
| 01:28 PM | $23.72 | Down $ -0.01 | $23.74 | $23.71 | 40,100 |
| 01:27 PM | $23.73 | Up $0.00 | $23.74 | $23.72 | 14,500 |
| 01:26 PM | $23.73 | Up $0.02 | $23.73 | $23.72 | 3,100 |
| 01:25 PM | $23.71 | Up $0.01 | $23.72 | $23.70 | 14,600 |
| 01:24 PM | $23.70 | Down $ -0.01 | $23.71 | $23.70 | 18,300 |
| 01:23 PM | $23.71 | Up $0.00 | $23.71 | $23.71 | 100 |
| 01:22 PM | $23.71 | Down $ -0.01 | $23.71 | $23.71 | 4,100 |
| 01:21 PM | $23.72 | Up $0.01 | $23.72 | $23.71 | 8,800 |
| 01:19 PM | $23.71 | Up $0.00 | $23.71 | $23.70 | 7,200 |
| 01:19 PM | $23.71 | Up $0.00 | $23.71 | $23.70 | 0 |
| 01:18 PM | $23.71 | Down $ -0.01 | $23.72 | $23.71 | 11,500 |
| 01:17 PM | $23.72 | Up $0.00 | $23.74 | $23.72 | 45,200 |
| 01:16 PM | $23.72 | Up $0.03 | $23.72 | $23.70 | 6,700 |
| 01:15 PM | $23.69 | Down $ -0.01 | $23.70 | $23.69 | 5,700 |
| 01:14 PM | $23.70 | Up $0.00 | $23.70 | $23.70 | 1,300 |
| 01:13 PM | $23.70 | Up $0.01 | $23.70 | $23.70 | 2,600 |
| 01:12 PM | $23.69 | Up $0.00 | $23.69 | $23.68 | 4,600 |
| 01:11 PM | $23.69 | Down $ -0.01 | $23.72 | $23.69 | 26,300 |
| 01:10 PM | $23.70 | Up $0.00 | $23.70 | $23.69 | 3,900 |
| 01:09 PM | $23.70 | Down $0.00 | $23.71 | $23.69 | 25,300 |
| 01:08 PM | $23.71 | Down $ -0.01 | $23.71 | $23.71 | 11,100 |
| 01:07 PM | $23.72 | Up $0.04 | $23.72 | $23.69 | 14,600 |
| 01:06 PM | $23.68 | Up $0.00 | $23.71 | $23.68 | 10,000 |
| 01:05 PM | $23.68 | Up $0.04 | $23.68 | $23.63 | 13,300 |
| 01:04 PM | $23.64 | Down $ -0.02 | $23.66 | $23.64 | 11,100 |
| 01:03 PM | $23.66 | Up $0.00 | $23.66 | $23.65 | 400 |
| 01:02 PM | $23.66 | Down $ -0.02 | $23.68 | $23.66 | 16,100 |
| 01:01 PM | $23.68 | Up $0.00 | $23.68 | $23.67 | 3,900 |
| 01:00 PM | $23.67 | Up $0.00 | $23.67 | $23.66 | 5,800 |
| 12:59 PM | $23.67 | Down $0.00 | $23.67 | $23.67 | 300 |
| 12:58 PM | $23.68 | Up $0.00 | $23.68 | $23.67 | 1,700 |
| 12:57 PM | $23.68 | Down $ -0.02 | $23.69 | $23.67 | 10,200 |
| 12:56 PM | $23.69 | Down $ -0.01 | $23.69 | $23.69 | 700 |
| 12:55 PM | $23.70 | Down $ -0.01 | $23.70 | $23.70 | 500 |
| 12:54 PM | $23.71 | Up $0.00 | $23.71 | $23.70 | 8,600 |
| 12:53 PM | $23.71 | Up $0.01 | $23.71 | $23.71 | 300 |
| 12:52 PM | $23.70 | Down $ -0.01 | $23.70 | $23.69 | 17,000 |
| 12:51 PM | $23.71 | Up $0.00 | $23.71 | $23.70 | 1,100 |
| 12:50 PM | $23.71 | Up $0.00 | $23.72 | $23.71 | 1,600 |
| 12:49 PM | $23.71 | Up $0.00 | $23.71 | $23.71 | 4,300 |
| 12:48 PM | $23.71 | Up $0.00 | $23.71 | $23.71 | 1,500 |
| 12:47 PM | $23.71 | Up $0.01 | $23.71 | $23.70 | 13,500 |
| 12:46 PM | $23.70 | Up $0.00 | $23.70 | $23.70 | 600 |
| 12:45 PM | $23.70 | Down $ -0.01 | $23.71 | $23.70 | 2,400 |
| 12:44 PM | $23.71 | Up $0.00 | $23.72 | $23.71 | 14,000 |
| 12:42 PM | $23.71 | Up $0.00 | $23.71 | $23.70 | 3,800 |
| 12:42 PM | $23.71 | Up $0.00 | $23.71 | $23.70 | 0 |
| 12:41 PM | $23.71 | Up $0.00 | $23.71 | $23.70 | 4,600 |
| 12:40 PM | $23.71 | Down $ -0.01 | $23.71 | $23.71 | 3,100 |
| 12:39 PM | $23.72 | Up $0.02 | $23.72 | $23.71 | 8,200 |
| 12:38 PM | $23.71 | Up $0.00 | $23.71 | $23.70 | 19,700 |
| 12:37 PM | $23.70 | Up $0.02 | $23.70 | $23.69 | 3,400 |
| 12:36 PM | $23.69 | Down $ -0.01 | $23.69 | $23.69 | 300 |
| 12:35 PM | $23.69 | Up $0.01 | $23.69 | $23.69 | 200 |
| 12:34 PM | $23.68 | Up $0.00 | $23.69 | $23.68 | 1,700 |
| 12:33 PM | $23.68 | Down $ -0.01 | $23.68 | $23.68 | 4,800 |
| 12:32 PM | $23.69 | Up $0.01 | $23.69 | $23.69 | 11,900 |
| 12:31 PM | $23.68 | Up $0.01 | $23.68 | $23.67 | 7,600 |
| 12:30 PM | $23.67 | Up $0.01 | $23.68 | $23.66 | 13,900 |
| 12:29 PM | $23.66 | Down $ -0.01 | $23.66 | $23.66 | 200 |
| 12:28 PM | $23.67 | Up $0.02 | $23.68 | $23.66 | 22,900 |
| 12:27 PM | $23.66 | Down $ -0.02 | $23.66 | $23.66 | 400 |
| 12:26 PM | $23.67 | Down $ -0.01 | $23.69 | $23.67 | 2,900 |
| 12:25 PM | $23.69 | Up $0.02 | $23.69 | $23.67 | 15,400 |
| 12:24 PM | $23.66 | Down $ -0.01 | $23.67 | $23.66 | 4,700 |
| 12:23 PM | $23.67 | Up $0.00 | $23.68 | $23.67 | 16,000 |
| 12:22 PM | $23.67 | Up $0.01 | $23.67 | $23.66 | 10,200 |
| 12:21 PM | $23.66 | Down $ -0.01 | $23.67 | $23.66 | 5,700 |
| 12:20 PM | $23.67 | Up $0.01 | $23.67 | $23.66 | 2,900 |
| 12:19 PM | $23.66 | Up $0.00 | $23.66 | $23.66 | 12,800 |
| 12:18 PM | $23.66 | Up $0.00 | $23.66 | $23.65 | 3,500 |
| 12:17 PM | $23.66 | Down $ -0.01 | $23.67 | $23.66 | 3,900 |
| 12:16 PM | $23.67 | Up $0.01 | $23.67 | $23.67 | 6,500 |
| 12:15 PM | $23.66 | Up $0.00 | $23.67 | $23.66 | 6,700 |
| 12:14 PM | $23.66 | Up $0.01 | $23.66 | $23.65 | 5,900 |
| 12:13 PM | $23.65 | Up $0.01 | $23.65 | $23.64 | 5,800 |
| 12:12 PM | $23.64 | Up $0.00 | $23.64 | $23.64 | 7,200 |
| 12:11 PM | $23.64 | Down $ -0.03 | $23.66 | $23.64 | 2,900 |
| 12:10 PM | $23.67 | Up $0.00 | $23.67 | $23.67 | 500 |
| 12:09 PM | $23.67 | Up $0.01 | $23.67 | $23.66 | 2,000 |
| 12:08 PM | $23.66 | Down $ -0.01 | $23.66 | $23.66 | 4,700 |
| 12:07 PM | $23.67 | Up $0.00 | $23.67 | $23.67 | 3,300 |
| 12:06 PM | $23.67 | Up $0.02 | $23.67 | $23.66 | 24,000 |
| 12:04 PM | $23.65 | Down $ -0.02 | $23.66 | $23.64 | 13,200 |
| 12:04 PM | $23.65 | Up $0.00 | $23.66 | $23.64 | 0 |
| 12:03 PM | $23.67 | Down $ -0.01 | $23.68 | $23.67 | 15,700 |
| 12:02 PM | $23.68 | Down $0.00 | $23.68 | $23.68 | 1,700 |
| 12:01 PM | $23.69 | Up $0.00 | $23.69 | $23.67 | 14,200 |
| 12:00 PM | $23.68 | Up $0.04 | $23.68 | $23.64 | 24,900 |
| 11:59 AM | $23.64 | Up $0.00 | $23.64 | $23.64 | 1,000 |
| 11:58 AM | $23.64 | Up $0.02 | $23.64 | $23.62 | 3,600 |
| 11:57 AM | $23.62 | Up $0.01 | $23.62 | $23.61 | 1,300 |
| 11:56 AM | $23.61 | Up $0.00 | $23.62 | $23.61 | 11,400 |
| 11:55 AM | $23.61 | Up $0.02 | $23.61 | $23.59 | 25,900 |
| 11:54 AM | $23.59 | Up $0.00 | $23.59 | $23.59 | 3,600 |
| 11:53 AM | $23.59 | Up $0.00 | $23.59 | $23.59 | 5,100 |
| 11:52 AM | $23.59 | Up $0.01 | $23.59 | $23.59 | 3,000 |
| 11:51 AM | $23.58 | Up $0.01 | $23.58 | $23.56 | 11,000 |
| 11:50 AM | $23.57 | Up $0.02 | $23.57 | $23.55 | 4,700 |
| 11:49 AM | $23.55 | Up $0.00 | $23.55 | $23.54 | 4,200 |
| 11:48 AM | $23.55 | Up $0.00 | $23.56 | $23.55 | 2,200 |
| 11:47 AM | $23.55 | Up $0.02 | $23.55 | $23.54 | 1,100 |
| 11:46 AM | $23.53 | Down $ -0.01 | $23.56 | $23.53 | 20,300 |
| 11:45 AM | $23.54 | Up $0.02 | $23.55 | $23.53 | 3,700 |
| 11:44 AM | $23.52 | Down $0.00 | $23.53 | $23.52 | 9,200 |
| 11:43 AM | $23.53 | Down $ -0.02 | $23.53 | $23.53 | 1,100 |
| 11:42 AM | $23.54 | Up $0.01 | $23.55 | $23.54 | 6,700 |
| 11:41 AM | $23.53 | Down $ -0.01 | $23.54 | $23.52 | 7,000 |
| 11:40 AM | $23.54 | Up $0.01 | $23.54 | $23.53 | 7,500 |
| 11:39 AM | $23.53 | Up $0.01 | $23.53 | $23.53 | 1,600 |
| 11:38 AM | $23.53 | Down $ -0.01 | $23.53 | $23.53 | 500 |
| 11:37 AM | $23.53 | Down $ -0.03 | $23.56 | $23.53 | 6,000 |
| 11:36 AM | $23.56 | Up $0.00 | $23.56 | $23.56 | 500 |
| 11:35 AM | $23.56 | Down $ -0.01 | $23.56 | $23.55 | 18,700 |
| 11:34 AM | $23.57 | Down $ -0.01 | $23.57 | $23.57 | 5,600 |
| 11:33 AM | $23.58 | Down $ -0.03 | $23.60 | $23.58 | 2,100 |
| 11:32 AM | $23.61 | Down $ -0.02 | $23.63 | $23.61 | 5,600 |
| 11:31 AM | $23.63 | Up $0.00 | $23.64 | $23.63 | 4,600 |
| 11:30 AM | $23.63 | Up $0.02 | $23.64 | $23.60 | 25,300 |
| 11:29 AM | $23.61 | Up $0.03 | $23.61 | $23.59 | 14,900 |
| 11:28 AM | $23.58 | Up $0.02 | $23.58 | $23.56 | 9,100 |
| 11:27 AM | $23.56 | Up $0.03 | $23.56 | $23.53 | 9,800 |
| 11:26 AM | $23.53 | Down $ -0.01 | $23.54 | $23.52 | 8,200 |
| 11:25 AM | $23.53 | Up $0.01 | $23.54 | $23.53 | 8,000 |
| 11:24 AM | $23.52 | Up $0.01 | $23.52 | $23.52 | 11,900 |
| 11:23 AM | $23.51 | Down $ -0.02 | $23.53 | $23.51 | 5,700 |
| 11:22 AM | $23.53 | Up $0.01 | $23.54 | $23.52 | 17,600 |
| 11:21 AM | $23.52 | Up $0.00 | $23.54 | $23.52 | 3,100 |
| 11:20 AM | $23.52 | Up $0.01 | $23.53 | $23.50 | 21,200 |
| 11:19 AM | $23.51 | Up $0.01 | $23.51 | $23.51 | 9,100 |
| 11:18 AM | $23.50 | Down $ -0.02 | $23.52 | $23.50 | 26,100 |
| 11:17 AM | $23.52 | Down $ -0.01 | $23.53 | $23.52 | 900 |
| 11:16 AM | $23.53 | Down $ -0.02 | $23.55 | $23.53 | 7,300 |
| 11:15 AM | $23.55 | Down $ -0.01 | $23.56 | $23.55 | 600 |
| 11:14 AM | $23.56 | Up $0.00 | $23.57 | $23.56 | 17,200 |
| 11:13 AM | $23.56 | Up $0.03 | $23.56 | $23.54 | 4,300 |
| 11:12 AM | $23.53 | Down $ -0.02 | $23.55 | $23.53 | 21,000 |
| 11:11 AM | $23.55 | Down $ -0.02 | $23.56 | $23.55 | 6,900 |
| 11:10 AM | $23.57 | Up $0.05 | $23.58 | $23.53 | 40,000 |
| 11:09 AM | $23.52 | Up $0.00 | $23.52 | $23.50 | 14,700 |
| 11:08 AM | $23.52 | Down $ -0.02 | $23.54 | $23.52 | 7,900 |
| 11:07 AM | $23.54 | Down $0.00 | $23.54 | $23.54 | 4,000 |
| 11:06 AM | $23.54 | Down $ -0.01 | $23.56 | $23.54 | 11,700 |
| 11:05 AM | $23.55 | Down $ -0.01 | $23.55 | $23.55 | 1,300 |
| 11:04 AM | $23.56 | Up $0.01 | $23.56 | $23.54 | 8,400 |
| 11:03 AM | $23.55 | Down $0.00 | $23.56 | $23.54 | 10,100 |
| 11:02 AM | $23.56 | Up $0.00 | $23.57 | $23.55 | 9,400 |
| 11:01 AM | $23.55 | Up $0.00 | $23.55 | $23.55 | 4,800 |
| 11:00 AM | $23.55 | Up $0.00 | $23.56 | $23.55 | 11,900 |
| 10:59 AM | $23.55 | Up $0.00 | $23.56 | $23.53 | 15,900 |
| 10:58 AM | $23.55 | Down $ -0.01 | $23.56 | $23.55 | 5,600 |
| 10:57 AM | $23.56 | Down $ -0.03 | $23.58 | $23.56 | 7,500 |
| 10:56 AM | $23.59 | Up $0.01 | $23.59 | $23.58 | 7,600 |
| 10:55 AM | $23.58 | Up $0.03 | $23.58 | $23.56 | 3,100 |
| 10:54 AM | $23.55 | Up $0.01 | $23.55 | $23.54 | 5,300 |
| 10:53 AM | $23.54 | Down $ -0.02 | $23.55 | $23.54 | 8,400 |
| 10:52 AM | $23.56 | Down $ -0.01 | $23.59 | $23.56 | 25,800 |
| 10:51 AM | $23.57 | Up $0.04 | $23.57 | $23.54 | 8,400 |
| 10:50 AM | $23.54 | Down $ -0.02 | $23.54 | $23.53 | 13,200 |
| 10:49 AM | $23.55 | Up $0.00 | $23.55 | $23.55 | 2,600 |
| 10:48 AM | $23.55 | Down $ -0.01 | $23.55 | $23.54 | 3,000 |
| 10:47 AM | $23.56 | Up $0.03 | $23.57 | $23.53 | 21,800 |
| 10:46 AM | $23.53 | Up $0.02 | $23.53 | $23.51 | 8,700 |
| 10:45 AM | $23.51 | Down $ -0.01 | $23.52 | $23.51 | 3,900 |
| 10:44 AM | $23.52 | Up $0.01 | $23.52 | $23.51 | 14,600 |
| 10:43 AM | $23.51 | Down $ -0.01 | $23.52 | $23.49 | 21,500 |
| 10:42 AM | $23.52 | Up $0.00 | $23.52 | $23.52 | 5,500 |
| 10:41 AM | $23.52 | Down $ -0.01 | $23.52 | $23.52 | 10,500 |
| 10:40 AM | $23.53 | Down $ -0.02 | $23.55 | $23.53 | 9,800 |
| 10:39 AM | $23.55 | Down $ -0.02 | $23.57 | $23.55 | 7,000 |
| 10:38 AM | $23.57 | Down $0.00 | $23.57 | $23.56 | 35,000 |
| 10:37 AM | $23.57 | Down $ -0.04 | $23.60 | $23.56 | 20,700 |
| 10:36 AM | $23.61 | Down $ -0.02 | $23.63 | $23.61 | 8,100 |
| 10:35 AM | $23.63 | Down $ -0.01 | $23.64 | $23.63 | 6,100 |
| 10:34 AM | $23.64 | Down $ -0.01 | $23.65 | $23.63 | 15,200 |
| 10:33 AM | $23.65 | Down $ -0.02 | $23.66 | $23.65 | 4,700 |
| 10:32 AM | $23.67 | Up $0.00 | $23.67 | $23.66 | 12,300 |
| 10:31 AM | $23.67 | Up $0.00 | $23.67 | $23.67 | 100 |
| 10:30 AM | $23.66 | Up $0.00 | $23.66 | $23.65 | 4,700 |
| 10:29 AM | $23.66 | Up $0.01 | $23.67 | $23.65 | 16,300 |
| 10:28 AM | $23.65 | Down $ -0.01 | $23.66 | $23.65 | 3,800 |
| 10:27 AM | $23.66 | Up $0.01 | $23.66 | $23.64 | 13,000 |
| 10:26 AM | $23.65 | Up $0.00 | $23.65 | $23.64 | 6,800 |
| 10:25 AM | $23.65 | Up $0.00 | $23.68 | $23.64 | 56,300 |
| 10:24 AM | $23.65 | Up $0.02 | $23.65 | $23.63 | 13,200 |
| 10:23 AM | $23.63 | Up $0.01 | $23.64 | $23.61 | 13,000 |
| 10:22 AM | $23.62 | Down $ -0.01 | $23.63 | $23.62 | 5,700 |
| 10:21 AM | $23.63 | Up $0.00 | $23.63 | $23.60 | 23,200 |
| 10:20 AM | $23.63 | Up $0.01 | $23.64 | $23.62 | 12,300 |
| 10:19 AM | $23.62 | Up $0.04 | $23.62 | $23.59 | 39,800 |
| 10:18 AM | $23.58 | Up $0.01 | $23.58 | $23.57 | 2,600 |
| 10:17 AM | $23.57 | Down $ -0.01 | $23.58 | $23.56 | 15,100 |
| 10:16 AM | $23.58 | Up $0.01 | $23.59 | $23.58 | 5,800 |
| 10:15 AM | $23.57 | Up $0.00 | $23.58 | $23.56 | 8,900 |
| 10:14 AM | $23.57 | Down $ -0.02 | $23.58 | $23.57 | 9,700 |
| 10:13 AM | $23.59 | Up $0.00 | $23.59 | $23.58 | 10,400 |
| 10:12 AM | $23.59 | Up $0.01 | $23.59 | $23.58 | 19,500 |
| 10:11 AM | $23.58 | Up $0.01 | $23.59 | $23.58 | 5,400 |
| 10:10 AM | $23.57 | Up $0.07 | $23.57 | $23.51 | 30,000 |
| 10:09 AM | $23.50 | Down $ -0.02 | $23.51 | $23.49 | 11,500 |
| 10:08 AM | $23.52 | Up $0.04 | $23.52 | $23.49 | 3,200 |
| 10:07 AM | $23.48 | Up $0.01 | $23.48 | $23.47 | 3,200 |
| 10:06 AM | $23.47 | Down $ -0.01 | $23.48 | $23.47 | 22,500 |
| 10:05 AM | $23.48 | Up $0.01 | $23.48 | $23.47 | 2,400 |
| 10:04 AM | $23.47 | Down $ -0.01 | $23.48 | $23.47 | 4,500 |
| 10:03 AM | $23.48 | Down $ -0.02 | $23.51 | $23.48 | 8,700 |
| 10:02 AM | $23.50 | Down $ -0.05 | $23.55 | $23.50 | 7,300 |
| 10:01 AM | $23.55 | Down $ -0.01 | $23.56 | $23.54 | 8,300 |
| 10:00 AM | $23.56 | Up $0.02 | $23.56 | $23.52 | 9,400 |
| 09:59 AM | $23.54 | Up $0.00 | $23.55 | $23.53 | 6,500 |
| 09:58 AM | $23.54 | Up $0.00 | $23.54 | $23.54 | 2,900 |
| 09:57 AM | $23.54 | Up $0.03 | $23.54 | $23.52 | 8,700 |
| 09:56 AM | $23.51 | Up $0.00 | $23.52 | $23.50 | 8,200 |
| 09:55 AM | $23.51 | Up $0.01 | $23.51 | $23.50 | 2,900 |
| 09:54 AM | $23.50 | Down $ -0.02 | $23.52 | $23.49 | 8,400 |
| 09:53 AM | $23.52 | Up $0.00 | $23.52 | $23.51 | 6,800 |
| 09:52 AM | $23.52 | Up $0.04 | $23.52 | $23.48 | 4,900 |
| 09:51 AM | $23.48 | Down $ -0.04 | $23.50 | $23.47 | 13,200 |
| 09:50 AM | $23.52 | Up $0.01 | $23.53 | $23.52 | 12,600 |
| 09:49 AM | $23.51 | Up $0.01 | $23.51 | $23.49 | 4,300 |
| 09:48 AM | $23.50 | Up $0.00 | $23.50 | $23.48 | 7,200 |
| 09:47 AM | $23.50 | Up $0.01 | $23.50 | $23.49 | 3,400 |
| 09:46 AM | $23.49 | Down $ -0.01 | $23.53 | $23.49 | 12,900 |
| 09:45 AM | $23.50 | Down $ -0.02 | $23.52 | $23.48 | 18,200 |
| 09:44 AM | $23.52 | Down $ -0.03 | $23.54 | $23.51 | 3,300 |
| 09:43 AM | $23.55 | Down $ -0.01 | $23.56 | $23.54 | 13,200 |
| 09:42 AM | $23.56 | Up $0.02 | $23.57 | $23.54 | 10,700 |
| 09:41 AM | $23.54 | Down $ -0.01 | $23.56 | $23.51 | 25,600 |
| 09:40 AM | $23.55 | Down $ -0.05 | $23.60 | $23.54 | 20,400 |
| 09:39 AM | $23.60 | Up $0.00 | $23.61 | $23.59 | 12,700 |
| 09:38 AM | $23.60 | Down $ -0.01 | $23.62 | $23.59 | 44,600 |
| 09:37 AM | $23.61 | Up $0.06 | $23.62 | $23.55 | 24,400 |
| 09:36 AM | $23.55 | Up $0.04 | $23.55 | $23.50 | 8,800 |
| 09:35 AM | $23.51 | Down $ -0.06 | $23.55 | $23.51 | 18,900 |
| 09:34 AM | $23.57 | Down $ -0.03 | $23.63 | $23.57 | 10,200 |
| 09:33 AM | $23.60 | Up $0.05 | $23.60 | $23.52 | 5,100 |
| 09:32 AM | $23.55 | Down $ -0.08 | $23.61 | $23.55 | 9,300 |
| 09:31 AM | $23.63 | Up $0.09 | $23.63 | $23.53 | 39,000 |
| 09:30 AM | $23.54 | Up $0.20 | $23.56 | $23.42 | 84,800 |
| Previous close | $23.34 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03/10/2025 | $23.67 | $23.64 | $23.81 | $23.58 | 5,875,200 |
| 02/10/2025 | $23.34 | $23.35 | $23.43 | $23.20 | 8,402,600 |
| 01/10/2025 | $23.32 | $23.51 | $23.64 | $23.31 | 5,447,300 |
| 30/09/2025 | $23.63 | $23.70 | $23.80 | $23.47 | 5,002,200 |
| 29/09/2025 | $24.05 | $24.27 | $24.32 | $23.95 | 8,371,600 |
| 26/09/2025 | $24.75 | $25.11 | $25.13 | $24.65 | 15,783,200 |
| 25/09/2025 | $24.65 | $24.82 | $25.19 | $24.64 | 15,419,100 |
| 24/09/2025 | $24.75 | $24.81 | $25.01 | $24.75 | 13,097,100 |
| 23/09/2025 | $23.97 | $24.35 | $24.35 | $23.93 | 12,920,400 |
| 22/09/2025 | $23.61 | $23.54 | $23.78 | $23.52 | 13,671,500 |
| 19/09/2025 | $23.41 | $23.21 | $23.47 | $23.15 | 19,424,400 |
| 18/09/2025 | $24.07 | $24.20 | $24.25 | $24.07 | 10,142,900 |
| 17/09/2025 | $24.02 | $23.97 | $24.25 | $23.80 | 5,740,600 |
| 16/09/2025 | $24.17 | $24.40 | $24.46 | $23.98 | 10,070,900 |
| 15/09/2025 | $23.61 | $23.77 | $23.84 | $23.54 | 13,329,700 |
| 12/09/2025 | $23.38 | $23.59 | $23.62 | $23.29 | 11,151,100 |
| 11/09/2025 | $23.38 | $23.62 | $23.65 | $23.32 | 10,041,800 |
| 10/09/2025 | $23.68 | $23.24 | $23.69 | $23.24 | 8,541,200 |
| 09/09/2025 | $22.57 | $22.73 | $22.88 | $22.55 | 3,921,800 |
| 08/09/2025 | $22.12 | $22.02 | $22.16 | $21.98 | 10,797,700 |
| 05/09/2025 | $22.11 | $22.20 | $22.32 | $22.00 | 6,994,600 |
| 04/09/2025 | $22.80 | $22.91 | $22.96 | $22.78 | 7,959,400 |
| 03/09/2025 | $22.76 | $22.85 | $22.95 | $22.69 | 4,156,700 |
| 02/09/2025 | $23.40 | $23.19 | $23.43 | $23.15 | 6,172,400 |
| 29/08/2025 | $22.84 | $22.88 | $23.01 | $22.83 | 8,653,100 |
| 28/08/2025 | $23.34 | $23.29 | $23.40 | $23.23 | 2,952,100 |
| 27/08/2025 | $23.38 | $23.24 | $23.54 | $23.19 | 8,477,200 |
| 26/08/2025 | $23.12 | $23.17 | $23.28 | $23.03 | 16,191,800 |
| 25/08/2025 | $23.15 | $22.89 | $23.24 | $22.75 | 10,275,300 |
| 22/08/2025 | $22.68 | $22.02 | $22.72 | $22.00 | 14,748,800 |
Graphs are not available, please refer to the detailed table