Find a quote
CENOVUS ENERGY INC.
23.50 Down -0.20 (-0.87 %)
Delayed : 2025/11/04 14:59:38
- Previous close $23.70
- Opening $23.60
- Today High $23.61
- Today Low $23.32
- Price Bid $23.49
- Price Ask $23.49
- 52 Weeks High $25.97
- 52 Weeks Low $14.48
- Size Bid 103
- Size Ask 19
- Volume 2,835,324
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:59 PM | $23.50 | Up $0.00 | $23.50 | $23.50 | 200 |
| 02:58 PM | $23.50 | Down $ -0.02 | $23.52 | $23.50 | 5,200 |
| 02:57 PM | $23.52 | Up $0.01 | $23.52 | $23.51 | 5,100 |
| 02:56 PM | $23.51 | Down $ -0.03 | $23.52 | $23.51 | 3,400 |
| 02:55 PM | $23.53 | Up $0.03 | $23.53 | $23.51 | 14,600 |
| 02:54 PM | $23.51 | Up $0.00 | $23.51 | $23.51 | 100 |
| 02:53 PM | $23.51 | Down $ -0.01 | $23.51 | $23.51 | 2,900 |
| 02:52 PM | $23.52 | Up $0.00 | $23.52 | $23.51 | 6,000 |
| 02:51 PM | $23.51 | Up $0.00 | $23.54 | $23.51 | 14,900 |
| 02:50 PM | $23.51 | Up $0.00 | $23.51 | $23.51 | 100 |
| 02:49 PM | $23.51 | Up $0.01 | $23.51 | $23.51 | 600 |
| 02:48 PM | $23.51 | Down $ -0.02 | $23.52 | $23.51 | 3,300 |
| 02:47 PM | $23.52 | Up $0.01 | $23.52 | $23.51 | 3,000 |
| 02:46 PM | $23.51 | Up $0.01 | $23.51 | $23.51 | 2,100 |
| 02:45 PM | $23.50 | Up $0.00 | $23.51 | $23.50 | 6,900 |
| 02:44 PM | $23.50 | Up $0.00 | $23.50 | $23.50 | 100 |
| 02:42 PM | $23.50 | Up $0.00 | $23.51 | $23.50 | 7,500 |
| 02:42 PM | $23.50 | Up $0.00 | $23.51 | $23.50 | 0 |
| 02:41 PM | $23.50 | Down $ -0.02 | $23.51 | $23.50 | 2,200 |
| 02:40 PM | $23.52 | Up $0.02 | $23.52 | $23.51 | 4,400 |
| 02:39 PM | $23.50 | Up $0.00 | $23.50 | $23.50 | 6,000 |
| 02:38 PM | $23.50 | Up $0.01 | $23.50 | $23.49 | 7,500 |
| 02:37 PM | $23.49 | Down $ -0.01 | $23.50 | $23.49 | 1,600 |
| 02:36 PM | $23.50 | Down $ -0.01 | $23.52 | $23.50 | 8,600 |
| 02:35 PM | $23.51 | Up $0.01 | $23.52 | $23.51 | 900 |
| 02:34 PM | $23.51 | Up $0.00 | $23.51 | $23.50 | 3,500 |
| 02:33 PM | $23.50 | Up $0.00 | $23.50 | $23.50 | 200 |
| 02:32 PM | $23.50 | Up $0.02 | $23.50 | $23.49 | 2,100 |
| 02:31 PM | $23.49 | Down $ -0.03 | $23.51 | $23.49 | 14,000 |
| 02:30 PM | $23.52 | Down $0.00 | $23.53 | $23.52 | 5,200 |
| 02:29 PM | $23.52 | Up $0.00 | $23.52 | $23.52 | 1,700 |
| 02:28 PM | $23.52 | Down $0.00 | $23.53 | $23.52 | 1,800 |
| 02:27 PM | $23.53 | Up $0.01 | $23.54 | $23.51 | 10,800 |
| 02:26 PM | $23.51 | Down $0.00 | $23.52 | $23.51 | 5,100 |
| 02:24 PM | $23.52 | Up $0.00 | $23.52 | $23.51 | 13,200 |
| 02:24 PM | $23.52 | Up $0.00 | $23.52 | $23.51 | 0 |
| 02:22 PM | $23.51 | Up $0.00 | $23.51 | $23.51 | 200 |
| 02:22 PM | $23.51 | Up $0.00 | $23.51 | $23.51 | 0 |
| 02:21 PM | $23.51 | Up $0.01 | $23.51 | $23.49 | 10,600 |
| 02:20 PM | $23.50 | Up $0.00 | $23.50 | $23.50 | 100 |
| 02:19 PM | $23.50 | Down $ -0.01 | $23.51 | $23.50 | 600 |
| 02:18 PM | $23.51 | Up $0.03 | $23.51 | $23.49 | 5,800 |
| 02:17 PM | $23.49 | Down $ -0.02 | $23.50 | $23.49 | 2,600 |
| 02:16 PM | $23.50 | Down $ -0.01 | $23.52 | $23.50 | 4,600 |
| 02:15 PM | $23.51 | Up $0.00 | $23.52 | $23.51 | 2,800 |
| 02:14 PM | $23.51 | Up $0.01 | $23.52 | $23.51 | 19,600 |
| 02:13 PM | $23.51 | Up $0.00 | $23.51 | $23.51 | 900 |
| 02:12 PM | $23.51 | Up $0.02 | $23.51 | $23.49 | 2,500 |
| 02:11 PM | $23.49 | Up $0.00 | $23.50 | $23.49 | 4,200 |
| 02:10 PM | $23.49 | Down $0.00 | $23.49 | $23.49 | 200 |
| 02:09 PM | $23.49 | Down $ -0.01 | $23.49 | $23.49 | 2,000 |
| 02:08 PM | $23.50 | Down $0.00 | $23.51 | $23.49 | 3,300 |
| 02:07 PM | $23.50 | Up $0.00 | $23.51 | $23.50 | 1,300 |
| 02:06 PM | $23.50 | Up $0.01 | $23.50 | $23.49 | 5,000 |
| 02:05 PM | $23.49 | Down $ -0.02 | $23.51 | $23.49 | 11,200 |
| 02:04 PM | $23.51 | Up $0.02 | $23.51 | $23.49 | 12,500 |
| 02:03 PM | $23.50 | Down $0.00 | $23.50 | $23.49 | 3,000 |
| 02:02 PM | $23.50 | Up $0.02 | $23.50 | $23.48 | 9,400 |
| 02:01 PM | $23.48 | Up $0.00 | $23.48 | $23.48 | 100 |
| 02:00 PM | $23.48 | Up $0.01 | $23.48 | $23.46 | 6,100 |
| 01:59 PM | $23.47 | Down $ -0.01 | $23.48 | $23.47 | 2,500 |
| 01:58 PM | $23.48 | Up $0.00 | $23.49 | $23.48 | 2,200 |
| 01:57 PM | $23.48 | Down $ -0.01 | $23.48 | $23.48 | 1,100 |
| 01:56 PM | $23.49 | Up $0.00 | $23.49 | $23.48 | 300 |
| 01:55 PM | $23.48 | Up $0.01 | $23.49 | $23.47 | 4,400 |
| 01:54 PM | $23.47 | Up $0.03 | $23.47 | $23.45 | 8,800 |
| 01:53 PM | $23.44 | Down $ -0.02 | $23.47 | $23.44 | 17,500 |
| 01:52 PM | $23.46 | Up $0.02 | $23.46 | $23.45 | 14,000 |
| 01:51 PM | $23.44 | Up $0.01 | $23.45 | $23.44 | 3,000 |
| 01:50 PM | $23.43 | Up $0.04 | $23.44 | $23.40 | 7,400 |
| 01:49 PM | $23.40 | Down $0.00 | $23.40 | $23.40 | 100 |
| 01:48 PM | $23.40 | Down $ -0.04 | $23.44 | $23.40 | 52,400 |
| 01:47 PM | $23.44 | Down $ -0.01 | $23.45 | $23.44 | 3,800 |
| 01:46 PM | $23.45 | Up $0.02 | $23.45 | $23.44 | 2,500 |
| 01:45 PM | $23.44 | Up $0.00 | $23.44 | $23.43 | 400 |
| 01:44 PM | $23.44 | Up $0.01 | $23.44 | $23.43 | 4,200 |
| 01:43 PM | $23.43 | Down $0.00 | $23.43 | $23.43 | 200 |
| 01:42 PM | $23.43 | Up $0.00 | $23.43 | $23.43 | 3,600 |
| 01:41 PM | $23.43 | Up $0.01 | $23.44 | $23.42 | 4,500 |
| 01:40 PM | $23.42 | Up $0.00 | $23.42 | $23.41 | 2,300 |
| 01:39 PM | $23.42 | Up $0.01 | $23.42 | $23.41 | 2,900 |
| 01:38 PM | $23.41 | Down $0.00 | $23.43 | $23.41 | 6,000 |
| 01:37 PM | $23.42 | Down $ -0.02 | $23.44 | $23.41 | 6,000 |
| 01:36 PM | $23.43 | Down $ -0.01 | $23.44 | $23.43 | 9,200 |
| 01:35 PM | $23.44 | Down $0.00 | $23.44 | $23.44 | 400 |
| 01:34 PM | $23.45 | Down $ -0.02 | $23.46 | $23.45 | 2,400 |
| 01:33 PM | $23.46 | Down $ -0.01 | $23.47 | $23.46 | 2,800 |
| 01:32 PM | $23.47 | Down $ -0.01 | $23.52 | $23.47 | 25,500 |
| 01:31 PM | $23.48 | Up $0.01 | $23.48 | $23.46 | 19,300 |
| 01:30 PM | $23.47 | Up $0.00 | $23.47 | $23.47 | 900 |
| 01:29 PM | $23.47 | Up $0.01 | $23.47 | $23.47 | 100 |
| 01:28 PM | $23.46 | Down $0.00 | $23.47 | $23.46 | 4,300 |
| 01:27 PM | $23.47 | Up $0.00 | $23.47 | $23.46 | 1,500 |
| 01:26 PM | $23.46 | Down $ -0.01 | $23.47 | $23.46 | 1,200 |
| 01:25 PM | $23.47 | Up $0.00 | $23.47 | $23.47 | 200 |
| 01:24 PM | $23.47 | Down $ -0.01 | $23.50 | $23.47 | 6,300 |
| 01:23 PM | $23.48 | Up $0.01 | $23.48 | $23.47 | 6,200 |
| 01:22 PM | $23.47 | Up $0.02 | $23.47 | $23.45 | 3,600 |
| 01:21 PM | $23.45 | Down $0.00 | $23.45 | $23.45 | 100 |
| 01:20 PM | $23.45 | Up $0.02 | $23.45 | $23.43 | 5,600 |
| 01:19 PM | $23.43 | Up $0.00 | $23.43 | $23.43 | 200 |
| 01:18 PM | $23.43 | Up $0.00 | $23.44 | $23.43 | 11,600 |
| 01:17 PM | $23.43 | Down $ -0.02 | $23.44 | $23.43 | 4,500 |
| 01:16 PM | $23.45 | Up $0.00 | $23.45 | $23.45 | 2,200 |
| 01:15 PM | $23.45 | Down $0.00 | $23.45 | $23.45 | 100 |
| 01:13 PM | $23.46 | Down $ -0.01 | $23.47 | $23.46 | 3,200 |
| 01:13 PM | $23.46 | Up $0.00 | $23.47 | $23.46 | 0 |
| 01:12 PM | $23.46 | Down $0.00 | $23.47 | $23.45 | 6,300 |
| 01:11 PM | $23.47 | Up $0.02 | $23.47 | $23.44 | 13,300 |
| 01:10 PM | $23.44 | Up $0.00 | $23.44 | $23.44 | 7,000 |
| 01:09 PM | $23.44 | Down $ -0.01 | $23.46 | $23.44 | 11,600 |
| 01:08 PM | $23.45 | Down $0.00 | $23.46 | $23.45 | 5,700 |
| 01:07 PM | $23.46 | Up $0.00 | $23.46 | $23.46 | 100 |
| 01:06 PM | $23.45 | Down $ -0.01 | $23.46 | $23.45 | 500 |
| 01:05 PM | $23.46 | Up $0.01 | $23.46 | $23.45 | 900 |
| 01:04 PM | $23.45 | Up $0.00 | $23.46 | $23.44 | 2,500 |
| 01:03 PM | $23.45 | Up $0.00 | $23.45 | $23.45 | 700 |
| 01:02 PM | $23.45 | Up $0.01 | $23.46 | $23.44 | 6,600 |
| 01:01 PM | $23.44 | Down $ -0.01 | $23.44 | $23.44 | 4,900 |
| 12:59 PM | $23.45 | Up $0.01 | $23.45 | $23.45 | 4,100 |
| 12:59 PM | $23.45 | Up $0.00 | $23.45 | $23.45 | 0 |
| 12:58 PM | $23.44 | Down $ -0.01 | $23.45 | $23.44 | 17,600 |
| 12:57 PM | $23.45 | Down $ -0.02 | $23.46 | $23.45 | 900 |
| 12:56 PM | $23.47 | Down $ -0.02 | $23.48 | $23.47 | 4,400 |
| 12:55 PM | $23.49 | Up $0.00 | $23.49 | $23.49 | 200 |
| 12:54 PM | $23.49 | Up $0.00 | $23.49 | $23.48 | 1,400 |
| 12:53 PM | $23.49 | Down $ -0.02 | $23.50 | $23.48 | 15,200 |
| 12:51 PM | $23.51 | Down $ -0.02 | $23.53 | $23.51 | 10,800 |
| 12:51 PM | $23.51 | Up $0.00 | $23.53 | $23.51 | 0 |
| 12:50 PM | $23.53 | Up $0.03 | $23.53 | $23.50 | 6,500 |
| 12:49 PM | $23.50 | Up $0.00 | $23.50 | $23.50 | 700 |
| 12:48 PM | $23.50 | Up $0.01 | $23.50 | $23.49 | 1,600 |
| 12:47 PM | $23.49 | Up $0.01 | $23.49 | $23.49 | 300 |
| 12:46 PM | $23.48 | Up $0.01 | $23.48 | $23.48 | 4,100 |
| 12:45 PM | $23.47 | Up $0.00 | $23.47 | $23.47 | 1,400 |
| 12:44 PM | $23.47 | Up $0.02 | $23.47 | $23.46 | 5,200 |
| 12:43 PM | $23.46 | Down $ -0.01 | $23.46 | $23.46 | 1,000 |
| 12:42 PM | $23.46 | Up $0.00 | $23.46 | $23.45 | 5,600 |
| 12:41 PM | $23.46 | Down $ -0.01 | $23.46 | $23.46 | 1,100 |
| 12:40 PM | $23.47 | Down $ -0.01 | $23.47 | $23.47 | 4,200 |
| 12:39 PM | $23.48 | Down $0.00 | $23.48 | $23.48 | 6,500 |
| 12:38 PM | $23.48 | Up $0.00 | $23.48 | $23.48 | 300 |
| 12:37 PM | $23.48 | Down $ -0.01 | $23.49 | $23.48 | 9,200 |
| 12:36 PM | $23.49 | Down $ -0.01 | $23.51 | $23.49 | 10,300 |
| 12:35 PM | $23.50 | Up $0.00 | $23.50 | $23.50 | 400 |
| 12:34 PM | $23.50 | Up $0.01 | $23.50 | $23.49 | 1,000 |
| 12:33 PM | $23.49 | Up $0.01 | $23.49 | $23.48 | 3,100 |
| 12:32 PM | $23.48 | Down $0.00 | $23.48 | $23.47 | 9,100 |
| 12:31 PM | $23.49 | Down $0.00 | $23.49 | $23.48 | 4,300 |
| 12:30 PM | $23.49 | Up $0.00 | $23.50 | $23.48 | 18,400 |
| 12:29 PM | $23.49 | Down $ -0.04 | $23.53 | $23.49 | 11,600 |
| 12:28 PM | $23.53 | Up $0.00 | $23.53 | $23.52 | 18,700 |
| 12:27 PM | $23.53 | Up $0.04 | $23.53 | $23.49 | 12,500 |
| 12:26 PM | $23.49 | Up $0.00 | $23.49 | $23.48 | 2,100 |
| 12:25 PM | $23.48 | Up $0.01 | $23.48 | $23.47 | 3,400 |
| 12:24 PM | $23.47 | Up $0.01 | $23.47 | $23.46 | 400 |
| 12:23 PM | $23.46 | Up $0.01 | $23.47 | $23.45 | 5,700 |
| 12:22 PM | $23.45 | Up $0.01 | $23.45 | $23.44 | 6,800 |
| 12:21 PM | $23.44 | Down $ -0.01 | $23.45 | $23.44 | 1,000 |
| 12:20 PM | $23.45 | Up $0.00 | $23.46 | $23.45 | 3,600 |
| 12:19 PM | $23.45 | Down $ -0.01 | $23.46 | $23.45 | 6,900 |
| 12:18 PM | $23.46 | Up $0.00 | $23.47 | $23.46 | 1,400 |
| 12:17 PM | $23.46 | Up $0.00 | $23.47 | $23.46 | 2,300 |
| 12:16 PM | $23.46 | Down $0.00 | $23.47 | $23.46 | 1,200 |
| 12:15 PM | $23.47 | Up $0.00 | $23.48 | $23.46 | 9,700 |
| 12:14 PM | $23.46 | Down $0.00 | $23.47 | $23.46 | 4,700 |
| 12:13 PM | $23.47 | Up $0.00 | $23.47 | $23.47 | 100 |
| 12:12 PM | $23.46 | Up $0.02 | $23.47 | $23.45 | 11,100 |
| 12:11 PM | $23.45 | Up $0.00 | $23.45 | $23.43 | 7,500 |
| 12:10 PM | $23.44 | Down $ -0.01 | $23.45 | $23.44 | 10,300 |
| 12:09 PM | $23.45 | Down $ -0.02 | $23.46 | $23.45 | 5,400 |
| 12:08 PM | $23.47 | Up $0.00 | $23.47 | $23.47 | 4,800 |
| 12:07 PM | $23.47 | Down $ -0.01 | $23.47 | $23.47 | 2,000 |
| 12:06 PM | $23.48 | Down $0.00 | $23.48 | $23.48 | 100 |
| 12:05 PM | $23.48 | Up $0.00 | $23.48 | $23.48 | 2,200 |
| 12:04 PM | $23.48 | Down $ -0.02 | $23.50 | $23.48 | 1,800 |
| 12:03 PM | $23.50 | Up $0.01 | $23.50 | $23.49 | 2,300 |
| 12:02 PM | $23.49 | Up $0.00 | $23.49 | $23.49 | 1,200 |
| 12:01 PM | $23.49 | Up $0.01 | $23.49 | $23.48 | 4,300 |
| 12:00 PM | $23.48 | Down $ -0.02 | $23.50 | $23.48 | 4,500 |
| 11:59 AM | $23.50 | Up $0.01 | $23.50 | $23.50 | 600 |
| 11:58 AM | $23.49 | Up $0.00 | $23.49 | $23.49 | 1,500 |
| 11:57 AM | $23.49 | Up $0.01 | $23.49 | $23.48 | 5,000 |
| 11:56 AM | $23.48 | Down $ -0.01 | $23.49 | $23.48 | 6,400 |
| 11:55 AM | $23.49 | Down $0.00 | $23.49 | $23.49 | 11,400 |
| 11:54 AM | $23.49 | Up $0.03 | $23.49 | $23.47 | 10,100 |
| 11:53 AM | $23.46 | Up $0.01 | $23.46 | $23.45 | 13,100 |
| 11:52 AM | $23.46 | Up $0.00 | $23.46 | $23.45 | 2,800 |
| 11:51 AM | $23.45 | Down $0.00 | $23.46 | $23.45 | 1,200 |
| 11:50 AM | $23.46 | Up $0.02 | $23.46 | $23.44 | 7,400 |
| 11:49 AM | $23.44 | Down $ -0.02 | $23.44 | $23.44 | 15,000 |
| 11:48 AM | $23.45 | Down $ -0.02 | $23.47 | $23.45 | 6,400 |
| 11:47 AM | $23.47 | Down $ -0.01 | $23.48 | $23.47 | 2,400 |
| 11:46 AM | $23.48 | Down $ -0.01 | $23.48 | $23.48 | 1,600 |
| 11:45 AM | $23.49 | Up $0.01 | $23.49 | $23.48 | 1,200 |
| 11:44 AM | $23.48 | Down $ -0.02 | $23.50 | $23.48 | 11,400 |
| 11:43 AM | $23.50 | Up $0.00 | $23.50 | $23.49 | 7,300 |
| 11:42 AM | $23.50 | Up $0.04 | $23.50 | $23.47 | 7,300 |
| 11:41 AM | $23.47 | Up $0.00 | $23.47 | $23.46 | 2,600 |
| 11:40 AM | $23.47 | Down $0.00 | $23.48 | $23.46 | 4,900 |
| 11:39 AM | $23.47 | Down $ -0.02 | $23.48 | $23.47 | 5,800 |
| 11:38 AM | $23.49 | Down $0.00 | $23.49 | $23.49 | 1,700 |
| 11:37 AM | $23.49 | Up $0.00 | $23.50 | $23.48 | 15,000 |
| 11:36 AM | $23.49 | Up $0.02 | $23.50 | $23.48 | 30,500 |
| 11:35 AM | $23.47 | Up $0.00 | $23.48 | $23.47 | 2,900 |
| 11:34 AM | $23.47 | Up $0.00 | $23.48 | $23.46 | 2,100 |
| 11:33 AM | $23.47 | Up $0.02 | $23.47 | $23.46 | 4,500 |
| 11:32 AM | $23.45 | Up $0.02 | $23.46 | $23.44 | 13,500 |
| 11:31 AM | $23.43 | Up $0.03 | $23.43 | $23.40 | 12,500 |
| 11:30 AM | $23.40 | Down $ -0.01 | $23.41 | $23.40 | 3,200 |
| 11:29 AM | $23.41 | Down $0.00 | $23.42 | $23.41 | 8,300 |
| 11:28 AM | $23.42 | Up $0.00 | $23.42 | $23.41 | 7,700 |
| 11:27 AM | $23.41 | Up $0.02 | $23.41 | $23.39 | 48,200 |
| 11:26 AM | $23.39 | Down $ -0.03 | $23.43 | $23.39 | 17,300 |
| 11:25 AM | $23.42 | Up $0.02 | $23.42 | $23.41 | 5,500 |
| 11:24 AM | $23.40 | Up $0.02 | $23.40 | $23.38 | 10,000 |
| 11:23 AM | $23.38 | Up $0.01 | $23.38 | $23.37 | 6,200 |
| 11:22 AM | $23.37 | Up $0.00 | $23.41 | $23.36 | 55,000 |
| 11:21 AM | $23.37 | Up $0.00 | $23.37 | $23.35 | 26,100 |
| 11:20 AM | $23.37 | Down $ -0.01 | $23.38 | $23.37 | 1,500 |
| 11:19 AM | $23.38 | Up $0.01 | $23.38 | $23.37 | 2,000 |
| 11:18 AM | $23.37 | Down $ -0.02 | $23.38 | $23.37 | 3,400 |
| 11:17 AM | $23.39 | Up $0.01 | $23.40 | $23.38 | 1,900 |
| 11:16 AM | $23.38 | Down $ -0.02 | $23.39 | $23.38 | 5,600 |
| 11:15 AM | $23.40 | Up $0.03 | $23.40 | $23.37 | 3,500 |
| 11:14 AM | $23.37 | Down $ -0.01 | $23.38 | $23.37 | 14,200 |
| 11:13 AM | $23.38 | Down $ -0.01 | $23.38 | $23.38 | 1,400 |
| 11:12 AM | $23.39 | Down $ -0.01 | $23.39 | $23.38 | 1,000 |
| 11:11 AM | $23.40 | Up $0.01 | $23.41 | $23.38 | 5,600 |
| 11:10 AM | $23.39 | Up $0.01 | $23.39 | $23.39 | 1,300 |
| 11:09 AM | $23.38 | Up $0.00 | $23.38 | $23.37 | 6,300 |
| 11:08 AM | $23.38 | Down $ -0.01 | $23.39 | $23.38 | 5,000 |
| 11:07 AM | $23.39 | Down $ -0.02 | $23.39 | $23.39 | 3,400 |
| 11:06 AM | $23.41 | Up $0.02 | $23.41 | $23.39 | 17,000 |
| 11:05 AM | $23.39 | Down $ -0.05 | $23.44 | $23.39 | 19,600 |
| 11:04 AM | $23.44 | Down $ -0.01 | $23.45 | $23.44 | 2,600 |
| 11:03 AM | $23.45 | Up $0.00 | $23.46 | $23.45 | 3,100 |
| 11:02 AM | $23.45 | Down $ -0.01 | $23.46 | $23.45 | 7,600 |
| 11:01 AM | $23.46 | Down $ -0.02 | $23.47 | $23.46 | 4,200 |
| 11:00 AM | $23.48 | Up $0.03 | $23.48 | $23.45 | 7,100 |
| 10:59 AM | $23.46 | Up $0.01 | $23.46 | $23.45 | 2,600 |
| 10:58 AM | $23.45 | Up $0.01 | $23.45 | $23.44 | 6,000 |
| 10:57 AM | $23.44 | Up $0.01 | $23.44 | $23.41 | 3,700 |
| 10:56 AM | $23.42 | Up $0.00 | $23.43 | $23.41 | 3,800 |
| 10:55 AM | $23.42 | Down $ -0.01 | $23.45 | $23.42 | 8,100 |
| 10:54 AM | $23.44 | Up $0.01 | $23.44 | $23.42 | 3,400 |
| 10:53 AM | $23.43 | Down $ -0.02 | $23.45 | $23.43 | 7,600 |
| 10:52 AM | $23.44 | Up $0.00 | $23.45 | $23.44 | 2,800 |
| 10:51 AM | $23.44 | Up $0.00 | $23.45 | $23.44 | 5,400 |
| 10:50 AM | $23.44 | Down $ -0.01 | $23.45 | $23.44 | 4,600 |
| 10:49 AM | $23.45 | Up $0.01 | $23.45 | $23.44 | 9,200 |
| 10:48 AM | $23.44 | Down $ -0.03 | $23.47 | $23.43 | 26,900 |
| 10:47 AM | $23.47 | Up $0.01 | $23.48 | $23.46 | 10,800 |
| 10:46 AM | $23.46 | Down $ -0.02 | $23.50 | $23.45 | 14,200 |
| 10:45 AM | $23.48 | Up $0.02 | $23.49 | $23.48 | 9,900 |
| 10:44 AM | $23.47 | Down $ -0.02 | $23.49 | $23.47 | 16,900 |
| 10:43 AM | $23.49 | Up $0.00 | $23.49 | $23.48 | 2,000 |
| 10:42 AM | $23.48 | Up $0.00 | $23.48 | $23.47 | 3,100 |
| 10:41 AM | $23.48 | Up $0.02 | $23.48 | $23.46 | 5,100 |
| 10:40 AM | $23.46 | Up $0.00 | $23.46 | $23.45 | 16,000 |
| 10:39 AM | $23.46 | Up $0.00 | $23.47 | $23.45 | 6,500 |
| 10:38 AM | $23.46 | Up $0.01 | $23.46 | $23.44 | 7,200 |
| 10:37 AM | $23.45 | Up $0.02 | $23.47 | $23.43 | 15,000 |
| 10:36 AM | $23.43 | Up $0.00 | $23.44 | $23.43 | 5,500 |
| 10:35 AM | $23.43 | Down $ -0.01 | $23.44 | $23.43 | 8,300 |
| 10:34 AM | $23.44 | Up $0.02 | $23.44 | $23.42 | 2,300 |
| 10:33 AM | $23.42 | Down $ -0.01 | $23.43 | $23.41 | 4,600 |
| 10:32 AM | $23.43 | Up $0.00 | $23.43 | $23.42 | 4,800 |
| 10:31 AM | $23.43 | Up $0.03 | $23.43 | $23.41 | 5,900 |
| 10:30 AM | $23.40 | Up $0.02 | $23.40 | $23.38 | 2,900 |
| 10:29 AM | $23.38 | Up $0.01 | $23.38 | $23.37 | 4,500 |
| 10:28 AM | $23.37 | Down $ -0.04 | $23.41 | $23.37 | 12,200 |
| 10:27 AM | $23.41 | Down $0.00 | $23.41 | $23.41 | 400 |
| 10:26 AM | $23.41 | Down $ -0.02 | $23.44 | $23.41 | 8,000 |
| 10:25 AM | $23.43 | Up $0.00 | $23.44 | $23.40 | 14,100 |
| 10:24 AM | $23.42 | Up $0.02 | $23.44 | $23.40 | 8,300 |
| 10:23 AM | $23.40 | Down $ -0.03 | $23.43 | $23.40 | 2,900 |
| 10:22 AM | $23.43 | Up $0.02 | $23.43 | $23.41 | 4,500 |
| 10:21 AM | $23.41 | Down $ -0.02 | $23.44 | $23.40 | 14,600 |
| 10:20 AM | $23.43 | Up $0.00 | $23.44 | $23.41 | 42,500 |
| 10:19 AM | $23.42 | Up $0.03 | $23.43 | $23.39 | 18,500 |
| 10:18 AM | $23.39 | Down $ -0.03 | $23.42 | $23.39 | 15,200 |
| 10:17 AM | $23.42 | Down $ -0.01 | $23.44 | $23.40 | 17,400 |
| 10:16 AM | $23.44 | Up $0.02 | $23.44 | $23.41 | 1,300 |
| 10:15 AM | $23.41 | Up $0.00 | $23.43 | $23.41 | 2,900 |
| 10:14 AM | $23.41 | Up $0.01 | $23.42 | $23.39 | 2,700 |
| 10:13 AM | $23.40 | Up $0.01 | $23.42 | $23.39 | 4,700 |
| 10:12 AM | $23.39 | Up $0.02 | $23.39 | $23.37 | 2,500 |
| 10:11 AM | $23.38 | Up $0.00 | $23.39 | $23.37 | 2,800 |
| 10:10 AM | $23.37 | Up $0.01 | $23.39 | $23.36 | 12,300 |
| 10:09 AM | $23.36 | Up $0.03 | $23.36 | $23.32 | 23,600 |
| 10:08 AM | $23.33 | Up $0.00 | $23.34 | $23.32 | 4,300 |
| 10:07 AM | $23.33 | Up $0.00 | $23.33 | $23.32 | 8,100 |
| 10:06 AM | $23.33 | Down $ -0.03 | $23.35 | $23.33 | 18,000 |
| 10:05 AM | $23.36 | Down $0.00 | $23.38 | $23.34 | 18,800 |
| 10:04 AM | $23.36 | Down $ -0.02 | $23.38 | $23.36 | 17,900 |
| 10:03 AM | $23.38 | Down $ -0.03 | $23.41 | $23.38 | 9,400 |
| 10:02 AM | $23.41 | Up $0.02 | $23.42 | $23.37 | 183,200 |
| 10:01 AM | $23.39 | Down $ -0.01 | $23.45 | $23.39 | 10,500 |
| 10:00 AM | $23.40 | Down $ -0.01 | $23.42 | $23.40 | 16,000 |
| 09:59 AM | $23.41 | Down $ -0.02 | $23.44 | $23.41 | 4,400 |
| 09:58 AM | $23.44 | Up $0.00 | $23.45 | $23.43 | 4,600 |
| 09:57 AM | $23.43 | Down $ -0.03 | $23.46 | $23.42 | 8,600 |
| 09:56 AM | $23.46 | Up $0.01 | $23.48 | $23.45 | 13,500 |
| 09:55 AM | $23.45 | Down $ -0.02 | $23.46 | $23.44 | 6,300 |
| 09:54 AM | $23.47 | Up $0.04 | $23.48 | $23.43 | 6,200 |
| 09:53 AM | $23.43 | Down $ -0.03 | $23.48 | $23.43 | 12,900 |
| 09:52 AM | $23.46 | Down $ -0.03 | $23.49 | $23.44 | 13,500 |
| 09:51 AM | $23.49 | Up $0.01 | $23.50 | $23.47 | 12,400 |
| 09:50 AM | $23.48 | Down $ -0.01 | $23.49 | $23.48 | 4,700 |
| 09:49 AM | $23.49 | Down $ -0.01 | $23.50 | $23.46 | 12,300 |
| 09:48 AM | $23.50 | Up $0.04 | $23.50 | $23.46 | 8,100 |
| 09:47 AM | $23.46 | Up $0.00 | $23.49 | $23.43 | 28,200 |
| 09:46 AM | $23.46 | Down $ -0.01 | $23.48 | $23.46 | 5,500 |
| 09:45 AM | $23.46 | Down $ -0.01 | $23.48 | $23.44 | 17,100 |
| 09:44 AM | $23.47 | Up $0.02 | $23.47 | $23.45 | 3,400 |
| 09:43 AM | $23.45 | Up $0.02 | $23.45 | $23.43 | 5,200 |
| 09:42 AM | $23.43 | Up $0.01 | $23.45 | $23.42 | 14,600 |
| 09:41 AM | $23.42 | Down $ -0.01 | $23.47 | $23.41 | 13,000 |
| 09:40 AM | $23.43 | Up $0.01 | $23.44 | $23.40 | 14,800 |
| 09:39 AM | $23.42 | Down $ -0.02 | $23.42 | $23.39 | 30,100 |
| 09:38 AM | $23.44 | Up $0.05 | $23.44 | $23.38 | 11,900 |
| 09:37 AM | $23.39 | Down $ -0.03 | $23.42 | $23.38 | 21,800 |
| 09:36 AM | $23.42 | Up $0.00 | $23.44 | $23.38 | 31,700 |
| 09:35 AM | $23.42 | Up $0.05 | $23.44 | $23.36 | 19,200 |
| 09:34 AM | $23.37 | Up $0.00 | $23.38 | $23.33 | 20,800 |
| 09:33 AM | $23.37 | Up $0.00 | $23.41 | $23.34 | 25,200 |
| 09:32 AM | $23.37 | Down $ -0.03 | $23.46 | $23.36 | 62,600 |
| 09:31 AM | $23.40 | Down $ -0.04 | $23.52 | $23.40 | 91,800 |
| 09:30 AM | $23.44 | Down $ -0.47 | $23.61 | $23.39 | 168,400 |
| Previous close | $23.91 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03/11/2025 | $23.91 | $23.91 | $24.09 | $23.82 | 4,248,300 |
| 31/10/2025 | $23.70 | $23.83 | $23.95 | $23.68 | 4,057,400 |
| 30/10/2025 | $23.47 | $23.76 | $23.85 | $23.45 | 5,814,300 |
| 29/10/2025 | $23.80 | $23.82 | $23.87 | $23.69 | 7,626,700 |
| 28/10/2025 | $23.52 | $23.61 | $23.64 | $23.41 | 6,470,000 |
| 27/10/2025 | $23.98 | $24.02 | $24.04 | $23.87 | 6,822,700 |
| 24/10/2025 | $23.91 | $24.01 | $24.03 | $23.89 | 4,108,000 |
| 23/10/2025 | $24.18 | $24.39 | $24.53 | $24.17 | 6,563,600 |
| 22/10/2025 | $23.46 | $23.35 | $23.63 | $23.20 | 12,487,300 |
| 21/10/2025 | $23.31 | $23.42 | $23.50 | $23.26 | 4,869,900 |
| 20/10/2025 | $23.82 | $23.77 | $23.89 | $23.70 | 3,816,600 |
| 17/10/2025 | $23.54 | $23.44 | $23.62 | $23.43 | 2,308,400 |
| 16/10/2025 | $23.52 | $23.84 | $23.87 | $23.41 | 7,250,500 |
| 15/10/2025 | $24.30 | $24.21 | $24.34 | $24.08 | 7,100,300 |
| 14/10/2025 | $24.22 | $24.41 | $24.47 | $24.11 | 3,387,200 |
| 10/10/2025 | $24.25 | $24.17 | $24.41 | $24.03 | 4,616,200 |
| 09/10/2025 | $25.36 | $25.32 | $25.41 | $25.17 | 4,048,800 |
| 08/10/2025 | $24.71 | $24.36 | $24.74 | $24.33 | 3,494,600 |
| 07/10/2025 | $24.27 | $24.18 | $24.35 | $24.14 | 7,854,800 |
| 06/10/2025 | $24.33 | $24.40 | $24.40 | $24.23 | 5,691,100 |
| 03/10/2025 | $23.67 | $23.67 | $23.81 | $23.58 | 5,473,000 |
| 02/10/2025 | $23.34 | $23.25 | $23.43 | $23.25 | 8,030,000 |
| 01/10/2025 | $23.32 | $23.54 | $23.58 | $23.31 | 5,124,400 |
| 30/09/2025 | $23.63 | $23.64 | $23.73 | $23.47 | 4,522,900 |
| 29/09/2025 | $24.05 | $24.23 | $24.23 | $23.95 | 8,179,300 |
| 26/09/2025 | $24.75 | $25.06 | $25.07 | $24.65 | 15,251,900 |
| 24/09/2025 | $24.75 | $24.86 | $25.01 | $24.75 | 12,502,100 |
| 23/09/2025 | $23.97 | $24.26 | $24.33 | $23.93 | 12,264,900 |
| 22/09/2025 | $23.61 | $23.65 | $23.75 | $23.60 | 13,073,700 |
| 19/09/2025 | $23.41 | $23.30 | $23.47 | $23.27 | 18,588,900 |
Graphs are not available, please refer to the detailed table