Find a quote
CENOVUS ENERGY INC.
30.45 Up 1.01 (3.32 %)
Delayed : 2026/02/19 07:51:08
- Previous close $29.44
- Opening $29.96
- Today High $30.91
- Today Low $29.90
- Price Bid $30.90
- Price Ask $30.90
- 52 Weeks High $30.91
- 52 Weeks Low $14.48
- Size Bid 235
- Size Ask 289
- Volume 9,347,976
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $30.45 | Down $ -0.02 | $30.45 | $30.45 | 2,746,400 |
| 03:59 PM | $30.47 | Up $0.02 | $30.49 | $30.44 | 169,800 |
| 03:58 PM | $30.46 | Up $0.02 | $30.47 | $30.43 | 120,200 |
| 03:57 PM | $30.43 | Down $ -0.05 | $30.49 | $30.42 | 81,600 |
| 03:56 PM | $30.49 | Down $ -0.01 | $30.53 | $30.46 | 63,800 |
| 03:55 PM | $30.50 | Up $0.00 | $30.51 | $30.47 | 67,100 |
| 03:54 PM | $30.50 | Down $ -0.04 | $30.53 | $30.49 | 56,200 |
| 03:53 PM | $30.53 | Down $ -0.06 | $30.59 | $30.53 | 33,000 |
| 03:52 PM | $30.59 | Down $ -0.02 | $30.61 | $30.59 | 19,500 |
| 03:51 PM | $30.61 | Down $0.00 | $30.61 | $30.59 | 28,300 |
| 03:50 PM | $30.61 | Up $0.04 | $30.61 | $30.54 | 31,600 |
| 03:49 PM | $30.57 | Up $0.04 | $30.57 | $30.55 | 8,800 |
| 03:48 PM | $30.53 | Up $0.04 | $30.54 | $30.49 | 25,100 |
| 03:47 PM | $30.49 | Up $0.01 | $30.50 | $30.47 | 22,300 |
| 03:46 PM | $30.48 | Down $ -0.05 | $30.53 | $30.47 | 38,700 |
| 03:45 PM | $30.53 | Up $0.00 | $30.53 | $30.52 | 10,000 |
| 03:44 PM | $30.52 | Down $ -0.01 | $30.54 | $30.52 | 15,700 |
| 03:43 PM | $30.53 | Up $0.00 | $30.54 | $30.52 | 32,400 |
| 03:42 PM | $30.53 | Down $ -0.06 | $30.59 | $30.53 | 22,000 |
| 03:41 PM | $30.60 | Down $ -0.01 | $30.60 | $30.59 | 6,400 |
| 03:40 PM | $30.60 | Down $ -0.02 | $30.62 | $30.60 | 8,600 |
| 03:39 PM | $30.62 | Up $0.01 | $30.63 | $30.61 | 11,300 |
| 03:38 PM | $30.62 | Down $ -0.01 | $30.62 | $30.61 | 2,900 |
| 03:37 PM | $30.62 | Down $ -0.01 | $30.63 | $30.62 | 10,400 |
| 03:36 PM | $30.63 | Up $0.02 | $30.64 | $30.60 | 14,100 |
| 03:35 PM | $30.61 | Up $0.00 | $30.62 | $30.59 | 14,000 |
| 03:34 PM | $30.61 | Up $0.01 | $30.61 | $30.59 | 6,000 |
| 03:33 PM | $30.60 | Up $0.02 | $30.60 | $30.56 | 8,400 |
| 03:32 PM | $30.58 | Up $0.00 | $30.59 | $30.58 | 5,300 |
| 03:31 PM | $30.58 | Down $ -0.04 | $30.63 | $30.57 | 23,100 |
| 03:30 PM | $30.62 | Up $0.02 | $30.62 | $30.59 | 8,800 |
| 03:29 PM | $30.59 | Down $ -0.03 | $30.64 | $30.59 | 28,300 |
| 03:28 PM | $30.62 | Down $ -0.01 | $30.63 | $30.61 | 10,700 |
| 03:27 PM | $30.63 | Down $ -0.04 | $30.68 | $30.63 | 20,100 |
| 03:26 PM | $30.67 | Down $ -0.03 | $30.69 | $30.64 | 16,500 |
| 03:25 PM | $30.70 | Down $ -0.02 | $30.72 | $30.70 | 15,000 |
| 03:24 PM | $30.72 | Up $0.02 | $30.72 | $30.68 | 26,400 |
| 03:23 PM | $30.70 | Down $ -0.01 | $30.73 | $30.70 | 9,500 |
| 03:22 PM | $30.71 | Up $0.00 | $30.72 | $30.69 | 40,500 |
| 03:21 PM | $30.71 | Down $ -0.01 | $30.73 | $30.70 | 26,300 |
| 03:20 PM | $30.72 | Up $0.02 | $30.72 | $30.70 | 11,900 |
| 03:19 PM | $30.70 | Up $0.00 | $30.71 | $30.68 | 18,200 |
| 03:18 PM | $30.70 | Down $0.00 | $30.70 | $30.70 | 1,900 |
| 03:17 PM | $30.70 | Up $0.00 | $30.71 | $30.69 | 10,400 |
| 03:16 PM | $30.70 | Down $ -0.07 | $30.78 | $30.69 | 70,400 |
| 03:15 PM | $30.77 | Down $ -0.01 | $30.79 | $30.77 | 9,900 |
| 03:14 PM | $30.78 | Down $ -0.01 | $30.79 | $30.77 | 11,500 |
| 03:13 PM | $30.79 | Down $ -0.01 | $30.79 | $30.78 | 3,200 |
| 03:12 PM | $30.80 | Down $ -0.03 | $30.83 | $30.79 | 14,800 |
| 03:11 PM | $30.83 | Down $ -0.01 | $30.85 | $30.83 | 6,500 |
| 03:10 PM | $30.84 | Up $0.00 | $30.86 | $30.83 | 9,300 |
| 03:09 PM | $30.84 | Up $0.00 | $30.85 | $30.84 | 15,900 |
| 03:08 PM | $30.84 | Down $ -0.02 | $30.86 | $30.83 | 14,500 |
| 03:07 PM | $30.86 | Up $0.03 | $30.86 | $30.84 | 18,400 |
| 03:06 PM | $30.83 | Down $ -0.01 | $30.85 | $30.83 | 13,200 |
| 03:05 PM | $30.84 | Up $0.01 | $30.85 | $30.83 | 5,600 |
| 03:04 PM | $30.83 | Down $ -0.02 | $30.85 | $30.83 | 8,300 |
| 03:03 PM | $30.85 | Up $0.00 | $30.85 | $30.85 | 500 |
| 03:02 PM | $30.85 | Up $0.04 | $30.85 | $30.82 | 17,700 |
| 03:01 PM | $30.81 | Down $ -0.01 | $30.82 | $30.81 | 300 |
| 03:00 PM | $30.82 | Up $0.01 | $30.82 | $30.81 | 13,400 |
| 02:59 PM | $30.81 | Down $ -0.01 | $30.81 | $30.80 | 8,500 |
| 02:58 PM | $30.82 | Up $0.01 | $30.82 | $30.82 | 15,200 |
| 02:57 PM | $30.81 | Down $ -0.02 | $30.86 | $30.81 | 34,700 |
| 02:56 PM | $30.83 | Up $0.00 | $30.83 | $30.82 | 7,500 |
| 02:55 PM | $30.83 | Up $0.00 | $30.84 | $30.79 | 33,500 |
| 02:54 PM | $30.83 | Up $0.01 | $30.83 | $30.81 | 11,200 |
| 02:53 PM | $30.82 | Down $ -0.02 | $30.84 | $30.81 | 27,700 |
| 02:52 PM | $30.84 | Down $ -0.01 | $30.85 | $30.79 | 40,300 |
| 02:51 PM | $30.85 | Up $0.01 | $30.85 | $30.83 | 43,400 |
| 02:50 PM | $30.84 | Up $0.00 | $30.86 | $30.84 | 12,100 |
| 02:49 PM | $30.84 | Down $ -0.02 | $30.86 | $30.84 | 8,400 |
| 02:48 PM | $30.85 | Down $ -0.01 | $30.86 | $30.85 | 5,200 |
| 02:47 PM | $30.86 | Down $ -0.01 | $30.87 | $30.86 | 3,500 |
| 02:46 PM | $30.87 | Up $0.02 | $30.87 | $30.85 | 3,100 |
| 02:45 PM | $30.85 | Up $0.02 | $30.86 | $30.83 | 10,800 |
| 02:44 PM | $30.83 | Up $0.02 | $30.83 | $30.81 | 6,000 |
| 02:43 PM | $30.81 | Down $ -0.02 | $30.82 | $30.80 | 11,500 |
| 02:42 PM | $30.83 | Down $ -0.02 | $30.83 | $30.83 | 1,600 |
| 02:41 PM | $30.84 | Down $ -0.05 | $30.88 | $30.84 | 30,400 |
| 02:40 PM | $30.89 | Down $ -0.01 | $30.91 | $30.88 | 21,600 |
| 02:39 PM | $30.90 | Up $0.07 | $30.91 | $30.83 | 74,500 |
| 02:38 PM | $30.83 | Up $0.03 | $30.84 | $30.80 | 17,100 |
| 02:37 PM | $30.80 | Up $0.08 | $30.81 | $30.72 | 73,900 |
| 02:36 PM | $30.72 | Up $0.00 | $30.73 | $30.71 | 7,600 |
| 02:35 PM | $30.72 | Up $0.00 | $30.73 | $30.71 | 114,200 |
| 02:34 PM | $30.72 | Up $0.00 | $30.72 | $30.70 | 7,900 |
| 02:33 PM | $30.71 | Down $0.00 | $30.72 | $30.71 | 7,800 |
| 02:32 PM | $30.72 | Up $0.02 | $30.72 | $30.70 | 5,100 |
| 02:31 PM | $30.70 | Down $0.00 | $30.72 | $30.70 | 8,200 |
| 02:30 PM | $30.70 | Down $ -0.02 | $30.75 | $30.69 | 12,000 |
| 02:29 PM | $30.72 | Up $0.02 | $30.73 | $30.70 | 15,300 |
| 02:28 PM | $30.70 | Up $0.00 | $30.72 | $30.70 | 8,500 |
| 02:27 PM | $30.70 | Down $ -0.06 | $30.76 | $30.65 | 63,000 |
| 02:26 PM | $30.76 | Up $0.07 | $30.76 | $30.69 | 26,400 |
| 02:25 PM | $30.70 | Up $0.00 | $30.70 | $30.70 | 3,200 |
| 02:24 PM | $30.70 | Up $0.00 | $30.71 | $30.69 | 7,900 |
| 02:23 PM | $30.69 | Down $ -0.02 | $30.71 | $30.69 | 9,400 |
| 02:22 PM | $30.71 | Down $ -0.01 | $30.73 | $30.69 | 22,800 |
| 02:21 PM | $30.72 | Up $0.01 | $30.73 | $30.72 | 4,600 |
| 02:20 PM | $30.71 | Up $0.01 | $30.71 | $30.70 | 2,400 |
| 02:19 PM | $30.70 | Up $0.01 | $30.70 | $30.69 | 4,600 |
| 02:18 PM | $30.69 | Up $0.01 | $30.69 | $30.68 | 1,500 |
| 02:17 PM | $30.68 | Up $0.02 | $30.70 | $30.65 | 19,200 |
| 02:16 PM | $30.66 | Down $ -0.05 | $30.71 | $30.66 | 10,500 |
| 02:15 PM | $30.71 | Down $ -0.05 | $30.77 | $30.69 | 15,000 |
| 02:14 PM | $30.76 | Down $0.00 | $30.78 | $30.76 | 13,000 |
| 02:13 PM | $30.77 | Up $0.00 | $30.77 | $30.76 | 3,600 |
| 02:12 PM | $30.77 | Down $ -0.02 | $30.79 | $30.77 | 16,500 |
| 02:11 PM | $30.79 | Down $ -0.01 | $30.81 | $30.79 | 6,700 |
| 02:10 PM | $30.80 | Up $0.02 | $30.80 | $30.79 | 2,400 |
| 02:09 PM | $30.78 | Down $ -0.02 | $30.80 | $30.78 | 9,700 |
| 02:08 PM | $30.80 | Down $ -0.02 | $30.81 | $30.80 | 1,500 |
| 02:07 PM | $30.82 | Up $0.01 | $30.82 | $30.80 | 7,600 |
| 02:06 PM | $30.81 | Down $ -0.02 | $30.83 | $30.81 | 5,800 |
| 02:05 PM | $30.83 | Down $ -0.02 | $30.85 | $30.83 | 3,100 |
| 02:04 PM | $30.85 | Up $0.01 | $30.85 | $30.84 | 8,000 |
| 02:03 PM | $30.85 | Up $0.01 | $30.85 | $30.83 | 5,900 |
| 02:02 PM | $30.84 | Up $0.00 | $30.84 | $30.83 | 2,900 |
| 02:01 PM | $30.84 | Up $0.01 | $30.84 | $30.83 | 1,000 |
| 02:00 PM | $30.83 | Down $ -0.01 | $30.84 | $30.80 | 22,900 |
| 01:59 PM | $30.84 | Up $0.00 | $30.84 | $30.83 | 7,700 |
| 01:58 PM | $30.84 | Up $0.01 | $30.84 | $30.81 | 8,300 |
| 01:57 PM | $30.83 | Down $ -0.03 | $30.87 | $30.83 | 2,700 |
| 01:56 PM | $30.86 | Down $0.00 | $30.87 | $30.85 | 5,900 |
| 01:55 PM | $30.87 | Down $ -0.02 | $30.88 | $30.86 | 9,600 |
| 01:54 PM | $30.88 | Up $0.00 | $30.89 | $30.87 | 4,000 |
| 01:53 PM | $30.88 | Down $ -0.01 | $30.88 | $30.85 | 24,100 |
| 01:52 PM | $30.89 | Down $ -0.01 | $30.90 | $30.88 | 33,600 |
| 01:51 PM | $30.90 | Up $0.02 | $30.90 | $30.88 | 39,400 |
| 01:50 PM | $30.88 | Up $0.01 | $30.88 | $30.87 | 8,400 |
| 01:49 PM | $30.87 | Down $ -0.02 | $30.87 | $30.86 | 5,100 |
| 01:48 PM | $30.88 | Up $0.02 | $30.88 | $30.86 | 4,700 |
| 01:47 PM | $30.86 | Down $ -0.01 | $30.87 | $30.85 | 9,300 |
| 01:46 PM | $30.87 | Up $0.01 | $30.87 | $30.85 | 13,700 |
| 01:45 PM | $30.85 | Up $0.01 | $30.86 | $30.83 | 17,400 |
| 01:44 PM | $30.84 | Up $0.02 | $30.84 | $30.83 | 5,700 |
| 01:43 PM | $30.82 | Down $ -0.01 | $30.82 | $30.82 | 1,300 |
| 01:42 PM | $30.83 | Down $ -0.01 | $30.85 | $30.81 | 21,700 |
| 01:41 PM | $30.84 | Up $0.00 | $30.84 | $30.84 | 100 |
| 01:40 PM | $30.84 | Up $0.02 | $30.85 | $30.83 | 58,200 |
| 01:39 PM | $30.83 | Down $0.00 | $30.83 | $30.82 | 1,300 |
| 01:38 PM | $30.83 | Up $0.02 | $30.83 | $30.80 | 6,200 |
| 01:37 PM | $30.81 | Down $ -0.01 | $30.83 | $30.79 | 42,700 |
| 01:36 PM | $30.82 | Up $0.00 | $30.82 | $30.81 | 2,100 |
| 01:35 PM | $30.82 | Up $0.01 | $30.83 | $30.81 | 7,500 |
| 01:34 PM | $30.81 | Up $0.01 | $30.81 | $30.79 | 2,800 |
| 01:33 PM | $30.80 | Up $0.01 | $30.80 | $30.79 | 3,900 |
| 01:32 PM | $30.79 | Up $0.02 | $30.79 | $30.78 | 13,100 |
| 01:31 PM | $30.78 | Up $0.00 | $30.79 | $30.77 | 9,100 |
| 01:30 PM | $30.78 | Up $0.00 | $30.78 | $30.77 | 3,100 |
| 01:29 PM | $30.77 | Up $0.02 | $30.77 | $30.75 | 7,600 |
| 01:28 PM | $30.75 | Down $ -0.04 | $30.78 | $30.75 | 18,000 |
| 01:27 PM | $30.78 | Down $ -0.03 | $30.81 | $30.75 | 77,700 |
| 01:26 PM | $30.81 | Down $ -0.01 | $30.83 | $30.81 | 11,500 |
| 01:25 PM | $30.82 | Up $0.00 | $30.82 | $30.80 | 6,500 |
| 01:24 PM | $30.82 | Down $ -0.01 | $30.83 | $30.82 | 3,000 |
| 01:23 PM | $30.83 | Up $0.02 | $30.83 | $30.82 | 7,800 |
| 01:22 PM | $30.81 | Down $ -0.01 | $30.83 | $30.81 | 21,400 |
| 01:21 PM | $30.82 | Up $0.02 | $30.82 | $30.80 | 5,400 |
| 01:20 PM | $30.80 | Up $0.00 | $30.80 | $30.78 | 17,700 |
| 01:19 PM | $30.80 | Up $0.03 | $30.80 | $30.78 | 44,200 |
| 01:18 PM | $30.78 | Up $0.00 | $30.78 | $30.78 | 800 |
| 01:17 PM | $30.78 | Down $ -0.03 | $30.81 | $30.78 | 11,000 |
| 01:16 PM | $30.80 | Up $0.00 | $30.81 | $30.80 | 8,400 |
| 01:15 PM | $30.80 | Up $0.01 | $30.80 | $30.80 | 100 |
| 01:14 PM | $30.79 | Up $0.00 | $30.79 | $30.78 | 4,400 |
| 01:13 PM | $30.79 | Up $0.00 | $30.79 | $30.77 | 29,600 |
| 01:12 PM | $30.79 | Up $0.02 | $30.79 | $30.77 | 7,400 |
| 01:11 PM | $30.77 | Up $0.00 | $30.77 | $30.73 | 17,800 |
| 01:10 PM | $30.76 | Down $ -0.02 | $30.79 | $30.76 | 10,200 |
| 01:09 PM | $30.79 | Up $0.02 | $30.79 | $30.76 | 10,900 |
| 01:08 PM | $30.76 | Up $0.00 | $30.76 | $30.75 | 27,000 |
| 01:07 PM | $30.76 | Up $0.00 | $30.76 | $30.75 | 5,800 |
| 01:06 PM | $30.76 | Down $ -0.02 | $30.79 | $30.76 | 37,400 |
| 01:05 PM | $30.79 | Up $0.00 | $30.79 | $30.78 | 2,700 |
| 01:04 PM | $30.79 | Up $0.00 | $30.79 | $30.77 | 7,700 |
| 01:03 PM | $30.78 | Down $0.00 | $30.79 | $30.78 | 1,800 |
| 01:02 PM | $30.79 | Up $0.00 | $30.79 | $30.77 | 7,600 |
| 01:01 PM | $30.78 | Up $0.01 | $30.79 | $30.77 | 23,900 |
| 01:00 PM | $30.78 | Up $0.00 | $30.78 | $30.77 | 7,400 |
| 12:59 PM | $30.77 | Up $0.02 | $30.77 | $30.76 | 4,500 |
| 12:58 PM | $30.75 | Down $0.00 | $30.76 | $30.75 | 3,100 |
| 12:57 PM | $30.76 | Up $0.02 | $30.76 | $30.75 | 1,800 |
| 12:56 PM | $30.74 | Down $ -0.02 | $30.76 | $30.74 | 10,300 |
| 12:55 PM | $30.76 | Up $0.02 | $30.76 | $30.74 | 16,000 |
| 12:54 PM | $30.74 | Up $0.00 | $30.74 | $30.73 | 2,900 |
| 12:53 PM | $30.74 | Up $0.02 | $30.74 | $30.72 | 25,600 |
| 12:52 PM | $30.72 | Up $0.02 | $30.72 | $30.70 | 10,900 |
| 12:51 PM | $30.70 | Up $0.01 | $30.70 | $30.68 | 5,400 |
| 12:50 PM | $30.69 | Up $0.00 | $30.69 | $30.68 | 3,600 |
| 12:49 PM | $30.68 | Down $ -0.01 | $30.70 | $30.68 | 9,800 |
| 12:48 PM | $30.69 | Up $0.02 | $30.69 | $30.67 | 1,600 |
| 12:47 PM | $30.68 | Up $0.02 | $30.68 | $30.67 | 1,300 |
| 12:46 PM | $30.66 | Up $0.02 | $30.66 | $30.64 | 1,600 |
| 12:45 PM | $30.64 | Down $ -0.02 | $30.66 | $30.61 | 14,200 |
| 12:44 PM | $30.66 | Down $0.00 | $30.68 | $30.65 | 7,000 |
| 12:43 PM | $30.67 | Down $ -0.02 | $30.68 | $30.67 | 1,200 |
| 12:42 PM | $30.68 | Up $0.00 | $30.68 | $30.67 | 400 |
| 12:41 PM | $30.68 | Up $0.00 | $30.68 | $30.66 | 2,100 |
| 12:40 PM | $30.67 | Down $0.00 | $30.68 | $30.66 | 2,700 |
| 12:39 PM | $30.68 | Up $0.00 | $30.68 | $30.67 | 6,300 |
| 12:38 PM | $30.68 | Down $ -0.01 | $30.69 | $30.67 | 3,400 |
| 12:37 PM | $30.69 | Up $0.00 | $30.69 | $30.68 | 5,400 |
| 12:36 PM | $30.68 | Up $0.00 | $30.68 | $30.67 | 1,500 |
| 12:35 PM | $30.68 | Up $0.03 | $30.68 | $30.65 | 3,100 |
| 12:34 PM | $30.65 | Down $ -0.01 | $30.66 | $30.65 | 7,000 |
| 12:33 PM | $30.66 | Up $0.00 | $30.66 | $30.65 | 2,000 |
| 12:32 PM | $30.66 | Up $0.00 | $30.66 | $30.65 | 4,800 |
| 12:31 PM | $30.66 | Up $0.01 | $30.67 | $30.65 | 8,600 |
| 12:30 PM | $30.65 | Up $0.02 | $30.65 | $30.64 | 18,500 |
| 12:29 PM | $30.63 | Up $0.03 | $30.64 | $30.60 | 12,200 |
| 12:28 PM | $30.60 | Down $ -0.02 | $30.63 | $30.60 | 11,800 |
| 12:27 PM | $30.62 | Down $ -0.02 | $30.65 | $30.62 | 9,700 |
| 12:26 PM | $30.64 | Up $0.00 | $30.64 | $30.61 | 33,100 |
| 12:25 PM | $30.64 | Down $ -0.01 | $30.65 | $30.64 | 8,000 |
| 12:24 PM | $30.65 | Up $0.00 | $30.65 | $30.65 | 400 |
| 12:23 PM | $30.65 | Down $ -0.03 | $30.68 | $30.63 | 9,100 |
| 12:22 PM | $30.68 | Up $0.03 | $30.68 | $30.66 | 1,500 |
| 12:21 PM | $30.65 | Up $0.00 | $30.66 | $30.64 | 7,500 |
| 12:20 PM | $30.65 | Up $0.01 | $30.65 | $30.63 | 9,200 |
| 12:19 PM | $30.64 | Up $0.01 | $30.64 | $30.62 | 5,200 |
| 12:18 PM | $30.63 | Up $0.00 | $30.64 | $30.63 | 3,500 |
| 12:17 PM | $30.62 | Up $0.00 | $30.64 | $30.62 | 4,300 |
| 12:16 PM | $30.62 | Down $ -0.01 | $30.64 | $30.61 | 11,400 |
| 12:15 PM | $30.63 | Down $ -0.02 | $30.65 | $30.63 | 5,400 |
| 12:14 PM | $30.65 | Down $ -0.01 | $30.66 | $30.64 | 11,600 |
| 12:13 PM | $30.66 | Up $0.00 | $30.66 | $30.65 | 5,000 |
| 12:12 PM | $30.66 | Down $ -0.03 | $30.70 | $30.66 | 17,200 |
| 12:11 PM | $30.69 | Up $0.03 | $30.70 | $30.66 | 14,200 |
| 12:10 PM | $30.67 | Up $0.03 | $30.67 | $30.64 | 27,900 |
| 12:09 PM | $30.64 | Down $0.00 | $30.65 | $30.64 | 2,200 |
| 12:08 PM | $30.64 | Up $0.02 | $30.64 | $30.62 | 6,800 |
| 12:07 PM | $30.63 | Up $0.02 | $30.63 | $30.61 | 5,900 |
| 12:06 PM | $30.61 | Down $ -0.02 | $30.64 | $30.59 | 23,000 |
| 12:05 PM | $30.63 | Up $0.00 | $30.63 | $30.62 | 11,700 |
| 12:04 PM | $30.63 | Up $0.02 | $30.64 | $30.61 | 8,900 |
| 12:03 PM | $30.61 | Down $ -0.01 | $30.63 | $30.60 | 7,300 |
| 12:02 PM | $30.62 | Up $0.05 | $30.62 | $30.58 | 4,800 |
| 12:01 PM | $30.57 | Up $0.07 | $30.57 | $30.51 | 10,400 |
| 12:00 PM | $30.50 | Down $ -0.06 | $30.55 | $30.49 | 52,600 |
| 11:59 AM | $30.56 | Down $ -0.04 | $30.61 | $30.56 | 5,200 |
| 11:58 AM | $30.60 | Up $0.02 | $30.60 | $30.56 | 7,000 |
| 11:57 AM | $30.57 | Down $ -0.04 | $30.60 | $30.57 | 5,700 |
| 11:56 AM | $30.61 | Up $0.02 | $30.61 | $30.59 | 7,800 |
| 11:55 AM | $30.59 | Down $0.00 | $30.61 | $30.59 | 5,400 |
| 11:54 AM | $30.60 | Down $ -0.02 | $30.60 | $30.57 | 6,200 |
| 11:53 AM | $30.61 | Up $0.00 | $30.63 | $30.61 | 7,000 |
| 11:52 AM | $30.61 | Down $ -0.03 | $30.65 | $30.61 | 6,300 |
| 11:51 AM | $30.64 | Up $0.01 | $30.64 | $30.62 | 5,800 |
| 11:50 AM | $30.63 | Up $0.07 | $30.63 | $30.56 | 34,900 |
| 11:49 AM | $30.56 | Up $0.01 | $30.57 | $30.53 | 86,400 |
| 11:48 AM | $30.55 | Down $ -0.03 | $30.58 | $30.53 | 30,300 |
| 11:47 AM | $30.58 | Up $0.02 | $30.58 | $30.56 | 13,100 |
| 11:46 AM | $30.56 | Down $ -0.05 | $30.60 | $30.56 | 8,100 |
| 11:45 AM | $30.61 | Up $0.02 | $30.61 | $30.58 | 12,400 |
| 11:44 AM | $30.59 | Up $0.01 | $30.60 | $30.57 | 7,100 |
| 11:43 AM | $30.58 | Down $ -0.01 | $30.59 | $30.58 | 4,000 |
| 11:42 AM | $30.59 | Up $0.03 | $30.59 | $30.56 | 6,100 |
| 11:41 AM | $30.56 | Up $0.00 | $30.57 | $30.55 | 11,100 |
| 11:40 AM | $30.56 | Down $ -0.02 | $30.58 | $30.56 | 4,300 |
| 11:39 AM | $30.58 | Up $0.05 | $30.59 | $30.53 | 41,900 |
| 11:38 AM | $30.53 | Up $0.04 | $30.53 | $30.50 | 6,300 |
| 11:37 AM | $30.49 | Down $ -0.01 | $30.53 | $30.49 | 50,300 |
| 11:36 AM | $30.50 | Up $0.05 | $30.50 | $30.45 | 11,800 |
| 11:35 AM | $30.46 | Up $0.00 | $30.46 | $30.43 | 6,400 |
| 11:34 AM | $30.45 | Up $0.03 | $30.46 | $30.43 | 8,300 |
| 11:33 AM | $30.42 | Up $0.01 | $30.43 | $30.42 | 5,900 |
| 11:32 AM | $30.42 | Up $0.02 | $30.42 | $30.40 | 4,300 |
| 11:31 AM | $30.40 | Down $ -0.02 | $30.43 | $30.40 | 2,500 |
| 11:30 AM | $30.42 | Up $0.04 | $30.42 | $30.39 | 5,800 |
| 11:29 AM | $30.38 | Up $0.01 | $30.39 | $30.37 | 5,300 |
| 11:28 AM | $30.37 | Down $ -0.04 | $30.42 | $30.36 | 141,100 |
| 11:27 AM | $30.42 | Down $ -0.02 | $30.43 | $30.40 | 4,300 |
| 11:26 AM | $30.43 | Down $ -0.05 | $30.48 | $30.43 | 5,200 |
| 11:25 AM | $30.48 | Up $0.01 | $30.49 | $30.46 | 17,500 |
| 11:24 AM | $30.47 | Down $ -0.01 | $30.49 | $30.45 | 12,400 |
| 11:23 AM | $30.48 | Up $0.00 | $30.50 | $30.48 | 8,500 |
| 11:22 AM | $30.48 | Up $0.00 | $30.49 | $30.48 | 1,300 |
| 11:21 AM | $30.48 | Up $0.03 | $30.48 | $30.44 | 4,900 |
| 11:20 AM | $30.46 | Up $0.05 | $30.46 | $30.39 | 13,600 |
| 11:19 AM | $30.40 | Down $ -0.03 | $30.42 | $30.38 | 15,100 |
| 11:18 AM | $30.43 | Up $0.00 | $30.44 | $30.43 | 1,600 |
| 11:17 AM | $30.43 | Up $0.01 | $30.43 | $30.41 | 4,300 |
| 11:16 AM | $30.42 | Up $0.02 | $30.42 | $30.38 | 24,000 |
| 11:15 AM | $30.40 | Up $0.03 | $30.41 | $30.38 | 2,900 |
| 11:14 AM | $30.37 | Up $0.02 | $30.38 | $30.36 | 7,600 |
| 11:13 AM | $30.35 | Down $ -0.03 | $30.38 | $30.35 | 8,100 |
| 11:12 AM | $30.38 | Down $ -0.04 | $30.44 | $30.38 | 8,000 |
| 11:11 AM | $30.42 | Down $ -0.05 | $30.46 | $30.42 | 7,100 |
| 11:10 AM | $30.47 | Up $0.00 | $30.47 | $30.46 | 8,300 |
| 11:09 AM | $30.47 | Up $0.01 | $30.47 | $30.46 | 3,400 |
| 11:08 AM | $30.46 | Up $0.03 | $30.46 | $30.43 | 3,500 |
| 11:07 AM | $30.43 | Up $0.02 | $30.43 | $30.42 | 5,700 |
| 11:06 AM | $30.41 | Down $ -0.06 | $30.47 | $30.41 | 10,600 |
| 11:05 AM | $30.47 | Up $0.00 | $30.50 | $30.47 | 99,500 |
| 11:04 AM | $30.47 | Down $ -0.01 | $30.49 | $30.47 | 4,600 |
| 11:03 AM | $30.48 | Up $0.00 | $30.48 | $30.46 | 9,600 |
| 11:02 AM | $30.48 | Up $0.04 | $30.49 | $30.43 | 35,400 |
| 11:01 AM | $30.44 | Up $0.00 | $30.45 | $30.44 | 4,500 |
| 11:00 AM | $30.44 | Down $ -0.04 | $30.49 | $30.44 | 57,600 |
| 10:59 AM | $30.49 | Up $0.02 | $30.49 | $30.47 | 13,700 |
| 10:58 AM | $30.47 | Up $0.01 | $30.47 | $30.45 | 7,600 |
| 10:57 AM | $30.46 | Down $ -0.01 | $30.47 | $30.46 | 6,000 |
| 10:56 AM | $30.47 | Up $0.01 | $30.48 | $30.44 | 59,000 |
| 10:55 AM | $30.46 | Down $0.00 | $30.48 | $30.44 | 15,900 |
| 10:54 AM | $30.47 | Up $0.00 | $30.47 | $30.45 | 12,600 |
| 10:53 AM | $30.47 | Down $ -0.02 | $30.49 | $30.45 | 15,800 |
| 10:52 AM | $30.48 | Up $0.01 | $30.49 | $30.47 | 6,300 |
| 10:51 AM | $30.47 | Up $0.03 | $30.48 | $30.46 | 16,500 |
| 10:50 AM | $30.44 | Down $ -0.03 | $30.46 | $30.44 | 17,600 |
| 10:49 AM | $30.47 | Up $0.04 | $30.47 | $30.42 | 50,800 |
| 10:48 AM | $30.43 | Up $0.09 | $30.44 | $30.34 | 76,800 |
| 10:47 AM | $30.34 | Up $0.08 | $30.34 | $30.26 | 49,200 |
| 10:46 AM | $30.26 | Down $ -0.01 | $30.28 | $30.25 | 8,300 |
| 10:45 AM | $30.27 | Up $0.02 | $30.27 | $30.24 | 6,700 |
| 10:44 AM | $30.25 | Up $0.02 | $30.26 | $30.23 | 10,500 |
| 10:43 AM | $30.23 | Up $0.00 | $30.24 | $30.21 | 11,000 |
| 10:42 AM | $30.23 | Down $ -0.01 | $30.25 | $30.22 | 15,400 |
| 10:41 AM | $30.24 | Down $ -0.02 | $30.27 | $30.23 | 6,400 |
| 10:40 AM | $30.26 | Down $ -0.01 | $30.27 | $30.25 | 5,200 |
| 10:39 AM | $30.27 | Up $0.04 | $30.28 | $30.23 | 4,400 |
| 10:38 AM | $30.24 | Down $ -0.05 | $30.28 | $30.24 | 3,700 |
| 10:37 AM | $30.28 | Up $0.01 | $30.29 | $30.27 | 6,200 |
| 10:36 AM | $30.28 | Up $0.02 | $30.28 | $30.25 | 5,800 |
| 10:35 AM | $30.25 | Up $0.04 | $30.25 | $30.21 | 3,800 |
| 10:34 AM | $30.21 | Down $ -0.06 | $30.27 | $30.21 | 11,100 |
| 10:33 AM | $30.27 | Up $0.03 | $30.27 | $30.25 | 5,300 |
| 10:32 AM | $30.24 | Down $ -0.01 | $30.25 | $30.24 | 2,200 |
| 10:31 AM | $30.25 | Up $0.01 | $30.26 | $30.25 | 6,500 |
| 10:30 AM | $30.24 | Down $ -0.01 | $30.26 | $30.24 | 36,000 |
| 10:29 AM | $30.25 | Up $0.01 | $30.25 | $30.23 | 3,600 |
| 10:28 AM | $30.24 | Up $0.04 | $30.24 | $30.20 | 3,100 |
| 10:27 AM | $30.20 | Up $0.00 | $30.20 | $30.18 | 6,000 |
| 10:26 AM | $30.20 | Down $ -0.02 | $30.22 | $30.19 | 11,100 |
| 10:25 AM | $30.22 | Up $0.00 | $30.23 | $30.22 | 4,300 |
| 10:24 AM | $30.22 | Down $ -0.02 | $30.26 | $30.22 | 4,800 |
| 10:23 AM | $30.24 | Up $0.01 | $30.24 | $30.21 | 18,400 |
| 10:22 AM | $30.23 | Down $ -0.07 | $30.30 | $30.23 | 56,800 |
| 10:21 AM | $30.30 | Down $ -0.01 | $30.35 | $30.30 | 39,800 |
| 10:20 AM | $30.31 | Up $0.01 | $30.32 | $30.29 | 3,400 |
| 10:19 AM | $30.30 | Up $0.03 | $30.32 | $30.27 | 15,300 |
| 10:18 AM | $30.27 | Down $ -0.01 | $30.29 | $30.25 | 7,100 |
| 10:17 AM | $30.28 | Up $0.03 | $30.28 | $30.26 | 7,100 |
| 10:16 AM | $30.25 | Up $0.00 | $30.26 | $30.24 | 14,400 |
| 10:15 AM | $30.25 | Up $0.04 | $30.25 | $30.21 | 5,100 |
| 10:14 AM | $30.21 | Up $0.02 | $30.22 | $30.20 | 5,600 |
| 10:13 AM | $30.19 | Down $ -0.02 | $30.21 | $30.19 | 3,300 |
| 10:12 AM | $30.21 | Up $0.00 | $30.23 | $30.21 | 2,700 |
| 10:11 AM | $30.21 | Down $ -0.01 | $30.24 | $30.20 | 18,900 |
| 10:10 AM | $30.22 | Up $0.07 | $30.22 | $30.16 | 15,400 |
| 10:09 AM | $30.15 | Up $0.01 | $30.16 | $30.15 | 8,000 |
| 10:08 AM | $30.14 | Up $0.03 | $30.15 | $30.11 | 6,200 |
| 10:07 AM | $30.11 | Up $0.00 | $30.12 | $30.11 | 6,500 |
| 10:06 AM | $30.11 | Down $ -0.01 | $30.12 | $30.11 | 3,400 |
| 10:05 AM | $30.12 | Up $0.00 | $30.22 | $30.12 | 28,000 |
| 10:04 AM | $30.12 | Up $0.02 | $30.12 | $30.08 | 5,800 |
| 10:03 AM | $30.10 | Down $ -0.08 | $30.19 | $30.10 | 11,700 |
| 10:02 AM | $30.18 | Down $ -0.09 | $30.26 | $30.18 | 33,100 |
| 10:01 AM | $30.27 | Up $0.00 | $30.30 | $30.25 | 24,400 |
| 10:00 AM | $30.27 | Up $0.02 | $30.27 | $30.24 | 19,200 |
| 09:59 AM | $30.25 | Up $0.04 | $30.25 | $30.23 | 6,100 |
| 09:58 AM | $30.21 | Down $ -0.03 | $30.24 | $30.21 | 21,100 |
| 09:57 AM | $30.24 | Up $0.01 | $30.24 | $30.21 | 7,300 |
| 09:56 AM | $30.23 | Down $ -0.05 | $30.29 | $30.23 | 39,400 |
| 09:55 AM | $30.29 | Down $ -0.07 | $30.35 | $30.28 | 9,500 |
| 09:54 AM | $30.35 | Up $0.02 | $30.35 | $30.30 | 15,000 |
| 09:53 AM | $30.33 | Up $0.06 | $30.37 | $30.28 | 55,200 |
| 09:52 AM | $30.27 | Up $0.05 | $30.27 | $30.23 | 7,100 |
| 09:51 AM | $30.22 | Down $ -0.02 | $30.26 | $30.21 | 73,100 |
| 09:50 AM | $30.24 | Up $0.07 | $30.24 | $30.18 | 48,100 |
| 09:49 AM | $30.17 | Up $0.06 | $30.17 | $30.11 | 16,000 |
| 09:48 AM | $30.11 | Up $0.04 | $30.14 | $30.08 | 59,300 |
| 09:47 AM | $30.07 | Down $ -0.03 | $30.11 | $30.06 | 15,100 |
| 09:46 AM | $30.10 | Up $0.02 | $30.11 | $30.07 | 11,300 |
| 09:45 AM | $30.08 | Down $ -0.04 | $30.15 | $30.08 | 14,000 |
| 09:44 AM | $30.12 | Down $ -0.05 | $30.17 | $30.10 | 29,700 |
| 09:43 AM | $30.17 | Up $0.04 | $30.17 | $30.13 | 11,500 |
| 09:42 AM | $30.13 | Down $ -0.04 | $30.18 | $30.13 | 14,200 |
| 09:41 AM | $30.17 | Up $0.04 | $30.19 | $30.14 | 12,100 |
| 09:40 AM | $30.13 | Down $ -0.03 | $30.19 | $30.12 | 51,600 |
| 09:39 AM | $30.16 | Up $0.04 | $30.18 | $30.12 | 7,700 |
| 09:38 AM | $30.12 | Down $ -0.01 | $30.13 | $30.07 | 12,000 |
| 09:37 AM | $30.13 | Down $ -0.04 | $30.20 | $30.12 | 46,600 |
| 09:36 AM | $30.17 | Up $0.02 | $30.18 | $30.14 | 2,900 |
| 09:35 AM | $30.15 | Down $ -0.07 | $30.23 | $30.13 | 24,600 |
| 09:34 AM | $30.22 | Up $0.21 | $30.23 | $30.02 | 42,900 |
| 09:33 AM | $30.01 | Down $ -0.05 | $30.08 | $29.96 | 23,200 |
| 09:32 AM | $30.06 | Down $ -0.16 | $30.23 | $30.06 | 63,400 |
| 09:31 AM | $30.22 | Up $0.15 | $30.22 | $30.09 | 88,600 |
| 09:30 AM | $30.07 | Up $0.63 | $30.07 | $29.90 | 137,300 |
| Previous close | $29.44 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 18/02/2026 | $30.45 | $30.55 | $30.91 | $30.42 | 6,514,100 |
| 17/02/2026 | $29.44 | $29.42 | $29.56 | $29.22 | 5,736,800 |
| 13/02/2026 | $29.90 | $29.39 | $29.91 | $29.37 | 3,450,600 |
| 12/02/2026 | $29.03 | $29.21 | $29.40 | $28.89 | 5,899,600 |
| 11/02/2026 | $29.90 | $29.59 | $30.00 | $29.47 | 4,455,600 |
| 10/02/2026 | $28.75 | $28.79 | $28.84 | $28.37 | 3,840,400 |
| 09/02/2026 | $28.50 | $28.50 | $28.57 | $28.25 | 4,576,400 |
| 06/02/2026 | $28.11 | $27.83 | $28.16 | $27.83 | 4,209,200 |
| 05/02/2026 | $26.99 | $27.05 | $27.26 | $26.89 | 3,835,400 |
| 04/02/2026 | $27.69 | $27.71 | $27.89 | $27.45 | 4,421,100 |
| 03/02/2026 | $27.20 | $26.96 | $27.34 | $26.81 | 4,570,900 |
| 02/02/2026 | $26.59 | $26.51 | $26.82 | $26.44 | 3,137,900 |
| 30/01/2026 | $26.87 | $27.15 | $27.17 | $26.51 | 6,088,500 |
| 29/01/2026 | $27.51 | $27.19 | $27.76 | $27.11 | 7,777,100 |
| 28/01/2026 | $26.88 | $26.71 | $26.96 | $26.55 | 4,311,100 |
| 27/01/2026 | $26.45 | $26.36 | $26.57 | $26.23 | 4,900,400 |
| 26/01/2026 | $25.98 | $25.67 | $25.98 | $25.64 | 3,347,400 |
| 23/01/2026 | $25.72 | $25.86 | $25.93 | $25.63 | 4,779,100 |
| 22/01/2026 | $25.41 | $25.20 | $25.43 | $25.09 | 2,368,700 |
| 21/01/2026 | $25.56 | $25.32 | $25.56 | $25.19 | 4,340,500 |
| 20/01/2026 | $24.46 | $24.92 | $25.00 | $24.35 | 8,498,500 |
| 19/01/2026 | $25.14 | $25.18 | $25.20 | $24.99 | 1,175,900 |
| 16/01/2026 | $25.06 | $25.23 | $25.46 | $25.02 | 5,409,400 |
| 15/01/2026 | $25.15 | $25.34 | $25.34 | $25.03 | 10,047,500 |
| 14/01/2026 | $25.57 | $25.43 | $25.90 | $25.28 | 5,915,600 |
| 13/01/2026 | $24.46 | $23.95 | $24.53 | $23.90 | 6,418,400 |
| 12/01/2026 | $23.09 | $23.06 | $23.17 | $23.00 | 9,349,500 |
| 09/01/2026 | $22.87 | $23.07 | $23.07 | $22.71 | 13,077,600 |
| 08/01/2026 | $22.70 | $22.24 | $22.88 | $22.24 | 8,041,600 |
| 07/01/2026 | $21.95 | $21.83 | $22.05 | $21.62 | 17,699,100 |
Graphs are not available, please refer to the detailed table