Find a quote
CENOVUS ENERGY INC.
35.66 Up 0.13 (0.36 %)
Delayed : 2026/06/19 17:40:00
- Previous close $35.53
- Opening $35.40
- Today High $36.03
- Today Low $35.35
- Price Bid $35.66
- Price Ask $35.66
- 52 Weeks High $44.13
- 52 Weeks Low $18.45
- Size Bid 7
- Size Ask 14
- Volume 8,017,515
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $35.66 | Up $0.00 | $35.66 | $35.66 | 3,883,400 |
| 03:59 PM | $35.66 | Down $ -0.07 | $35.74 | $35.65 | 68,300 |
| 03:58 PM | $35.73 | Down $ -0.01 | $35.75 | $35.72 | 20,000 |
| 03:57 PM | $35.74 | Up $0.01 | $35.75 | $35.72 | 16,400 |
| 03:56 PM | $35.73 | Up $0.04 | $35.74 | $35.69 | 20,300 |
| 03:55 PM | $35.69 | Down $ -0.02 | $35.73 | $35.68 | 24,400 |
| 03:54 PM | $35.71 | Up $0.02 | $35.73 | $35.69 | 38,500 |
| 03:53 PM | $35.69 | Down $ -0.02 | $35.72 | $35.69 | 30,100 |
| 03:52 PM | $35.71 | Down $ -0.06 | $35.77 | $35.70 | 17,000 |
| 03:51 PM | $35.77 | Down $ -0.03 | $35.81 | $35.74 | 20,200 |
| 03:50 PM | $35.80 | Down $ -0.11 | $35.91 | $35.75 | 24,800 |
| 03:49 PM | $35.91 | Up $0.01 | $35.92 | $35.91 | 7,600 |
| 03:48 PM | $35.90 | Up $0.02 | $35.90 | $35.89 | 8,600 |
| 03:47 PM | $35.88 | Down $ -0.01 | $35.89 | $35.88 | 4,800 |
| 03:46 PM | $35.89 | Up $0.02 | $35.89 | $35.87 | 4,400 |
| 03:45 PM | $35.87 | Up $0.01 | $35.87 | $35.87 | 2,500 |
| 03:44 PM | $35.86 | Down $ -0.01 | $35.87 | $35.86 | 5,400 |
| 03:43 PM | $35.87 | Up $0.01 | $35.87 | $35.86 | 1,700 |
| 03:42 PM | $35.86 | Down $ -0.01 | $35.86 | $35.86 | 4,100 |
| 03:40 PM | $35.87 | Down $ -0.01 | $35.88 | $35.86 | 4,300 |
| 03:40 PM | $35.87 | Up $0.00 | $35.88 | $35.86 | 0 |
| 03:39 PM | $35.88 | Down $ -0.01 | $35.89 | $35.86 | 5,100 |
| 03:38 PM | $35.89 | Down $ -0.01 | $35.90 | $35.88 | 4,600 |
| 03:37 PM | $35.90 | Up $0.00 | $35.90 | $35.89 | 4,500 |
| 03:36 PM | $35.90 | Up $0.00 | $35.90 | $35.89 | 1,200 |
| 03:35 PM | $35.90 | Up $0.03 | $35.90 | $35.86 | 7,300 |
| 03:34 PM | $35.87 | Down $ -0.01 | $35.87 | $35.86 | 5,100 |
| 03:33 PM | $35.88 | Down $ -0.02 | $35.89 | $35.88 | 4,100 |
| 03:32 PM | $35.90 | Down $ -0.04 | $35.93 | $35.90 | 2,300 |
| 03:31 PM | $35.94 | Down $ -0.02 | $35.95 | $35.94 | 1,100 |
| 03:30 PM | $35.96 | Down $ -0.04 | $35.98 | $35.96 | 8,000 |
| 03:29 PM | $35.99 | Up $0.01 | $35.99 | $35.98 | 800 |
| 03:28 PM | $35.98 | Up $0.01 | $35.98 | $35.98 | 900 |
| 03:27 PM | $35.97 | Down $ -0.01 | $35.98 | $35.96 | 5,700 |
| 03:26 PM | $35.98 | Up $0.01 | $35.98 | $35.97 | 300 |
| 03:25 PM | $35.97 | Down $ -0.02 | $35.98 | $35.97 | 7,100 |
| 03:24 PM | $35.99 | Up $0.00 | $35.99 | $35.99 | 1,000 |
| 03:23 PM | $35.99 | Down $ -0.01 | $36.00 | $35.99 | 6,200 |
| 03:22 PM | $36.00 | Up $0.00 | $36.00 | $35.99 | 1,500 |
| 03:21 PM | $36.00 | Up $0.01 | $36.00 | $36.00 | 100 |
| 03:20 PM | $35.99 | Up $0.00 | $35.99 | $35.99 | 2,700 |
| 03:19 PM | $35.99 | Up $0.00 | $36.00 | $35.99 | 2,600 |
| 03:18 PM | $35.99 | Up $0.01 | $35.99 | $35.98 | 1,300 |
| 03:17 PM | $35.98 | Up $0.00 | $35.98 | $35.98 | 3,600 |
| 03:16 PM | $35.98 | Down $ -0.01 | $35.99 | $35.98 | 3,400 |
| 03:15 PM | $35.99 | Up $0.00 | $35.99 | $35.99 | 1,700 |
| 03:14 PM | $35.99 | Up $0.01 | $35.99 | $35.99 | 200 |
| 03:13 PM | $35.99 | Up $0.01 | $35.99 | $35.98 | 4,800 |
| 03:12 PM | $35.98 | Down $ -0.01 | $35.98 | $35.98 | 1,200 |
| 03:11 PM | $35.99 | Up $0.01 | $35.99 | $35.98 | 900 |
| 03:10 PM | $35.98 | Down $ -0.01 | $36.00 | $35.98 | 7,500 |
| 03:08 PM | $35.99 | Down $ -0.01 | $36.00 | $35.99 | 3,300 |
| 03:08 PM | $35.99 | Up $0.00 | $36.00 | $35.99 | 0 |
| 03:07 PM | $36.00 | Up $0.01 | $36.00 | $36.00 | 700 |
| 03:06 PM | $35.99 | Down $ -0.01 | $36.00 | $35.99 | 1,800 |
| 03:05 PM | $36.00 | Down $ -0.01 | $36.03 | $36.00 | 8,600 |
| 03:04 PM | $36.01 | Up $0.00 | $36.01 | $36.01 | 2,400 |
| 03:03 PM | $36.01 | Up $0.00 | $36.02 | $36.01 | 900 |
| 03:02 PM | $36.01 | Up $0.01 | $36.01 | $36.00 | 800 |
| 03:01 PM | $36.00 | Up $0.00 | $36.00 | $36.00 | 1,000 |
| 03:00 PM | $36.00 | Up $0.01 | $36.02 | $35.99 | 7,200 |
| 02:59 PM | $36.00 | Up $0.01 | $36.00 | $35.99 | 2,000 |
| 02:58 PM | $35.99 | Up $0.00 | $35.99 | $35.99 | 600 |
| 02:57 PM | $35.99 | Up $0.02 | $35.99 | $35.97 | 4,000 |
| 02:56 PM | $35.96 | Up $0.00 | $35.96 | $35.96 | 400 |
| 02:55 PM | $35.96 | Down $ -0.01 | $35.97 | $35.96 | 1,300 |
| 02:54 PM | $35.97 | Up $0.00 | $35.97 | $35.96 | 1,400 |
| 02:53 PM | $35.97 | Up $0.00 | $35.97 | $35.96 | 400 |
| 02:52 PM | $35.97 | Up $0.00 | $35.97 | $35.96 | 900 |
| 02:51 PM | $35.97 | Up $0.00 | $35.97 | $35.96 | 600 |
| 02:50 PM | $35.97 | Up $0.01 | $35.97 | $35.96 | 2,500 |
| 02:49 PM | $35.96 | Down $ -0.01 | $35.97 | $35.96 | 1,300 |
| 02:48 PM | $35.97 | Up $0.01 | $35.97 | $35.96 | 1,200 |
| 02:47 PM | $35.96 | Up $0.00 | $35.96 | $35.95 | 5,700 |
| 02:46 PM | $35.96 | Down $ -0.02 | $35.98 | $35.96 | 2,600 |
| 02:45 PM | $35.98 | Up $0.00 | $35.98 | $35.98 | 2,500 |
| 02:44 PM | $35.98 | Up $0.00 | $35.98 | $35.98 | 200 |
| 02:43 PM | $35.98 | Down $0.00 | $35.98 | $35.97 | 5,000 |
| 02:42 PM | $35.98 | Up $0.00 | $35.99 | $35.98 | 1,700 |
| 02:41 PM | $35.98 | Up $0.01 | $35.99 | $35.98 | 1,000 |
| 02:40 PM | $35.97 | Down $ -0.02 | $35.99 | $35.96 | 8,200 |
| 02:38 PM | $35.99 | Up $0.00 | $35.99 | $35.99 | 2,000 |
| 02:38 PM | $35.99 | Up $0.00 | $35.99 | $35.99 | 0 |
| 02:37 PM | $35.99 | Up $0.01 | $35.99 | $35.98 | 1,300 |
| 02:36 PM | $35.99 | Down $ -0.01 | $35.99 | $35.98 | 3,500 |
| 02:35 PM | $35.99 | Down $ -0.01 | $36.00 | $35.99 | 700 |
| 02:34 PM | $36.00 | Up $0.00 | $36.00 | $35.99 | 2,200 |
| 02:33 PM | $36.00 | Down $ -0.02 | $36.01 | $36.00 | 5,100 |
| 02:32 PM | $36.02 | Up $0.01 | $36.02 | $36.01 | 2,200 |
| 02:31 PM | $36.01 | Up $0.01 | $36.02 | $36.00 | 4,300 |
| 02:30 PM | $36.00 | Down $ -0.01 | $36.00 | $36.00 | 2,900 |
| 02:29 PM | $36.01 | Down $0.00 | $36.01 | $36.01 | 2,000 |
| 02:28 PM | $36.01 | Up $0.00 | $36.01 | $36.01 | 1,100 |
| 02:27 PM | $36.01 | Up $0.02 | $36.01 | $36.00 | 9,000 |
| 02:26 PM | $35.99 | Up $0.01 | $35.99 | $35.98 | 2,400 |
| 02:25 PM | $35.98 | Up $0.01 | $35.98 | $35.97 | 1,100 |
| 02:24 PM | $35.97 | Down $ -0.01 | $35.98 | $35.97 | 5,900 |
| 02:23 PM | $35.98 | Down $ -0.01 | $35.98 | $35.98 | 100 |
| 02:21 PM | $35.99 | Down $ -0.01 | $35.99 | $35.99 | 2,100 |
| 02:21 PM | $35.99 | Up $0.00 | $35.99 | $35.99 | 0 |
| 02:20 PM | $35.99 | Up $0.01 | $35.99 | $35.99 | 1,100 |
| 02:19 PM | $35.98 | Up $0.00 | $35.99 | $35.98 | 1,900 |
| 02:18 PM | $35.98 | Down $ -0.01 | $35.99 | $35.98 | 2,900 |
| 02:17 PM | $35.99 | Up $0.01 | $35.99 | $35.98 | 500 |
| 02:16 PM | $35.99 | Down $ -0.01 | $35.99 | $35.99 | 700 |
| 02:15 PM | $35.99 | Up $0.01 | $35.99 | $35.95 | 8,500 |
| 02:14 PM | $35.98 | Down $ -0.01 | $35.99 | $35.98 | 4,100 |
| 02:13 PM | $35.99 | Up $0.01 | $36.00 | $35.98 | 22,900 |
| 02:12 PM | $35.98 | Down $ -0.01 | $35.99 | $35.98 | 5,200 |
| 02:11 PM | $35.99 | Up $0.01 | $35.99 | $35.98 | 500 |
| 02:10 PM | $35.98 | Up $0.01 | $35.98 | $35.98 | 7,800 |
| 02:09 PM | $35.97 | Up $0.01 | $35.99 | $35.96 | 5,300 |
| 02:08 PM | $35.96 | Up $0.02 | $35.96 | $35.94 | 11,100 |
| 02:07 PM | $35.94 | Up $0.01 | $35.94 | $35.93 | 3,800 |
| 02:06 PM | $35.93 | Up $0.00 | $35.93 | $35.93 | 700 |
| 02:05 PM | $35.93 | Up $0.01 | $35.93 | $35.93 | 1,100 |
| 02:04 PM | $35.92 | Up $0.00 | $35.93 | $35.92 | 4,100 |
| 02:03 PM | $35.92 | Up $0.00 | $35.93 | $35.92 | 1,000 |
| 02:02 PM | $35.92 | Up $0.01 | $35.92 | $35.91 | 3,300 |
| 02:01 PM | $35.91 | Down $ -0.01 | $35.91 | $35.91 | 200 |
| 02:00 PM | $35.92 | Down $ -0.01 | $35.92 | $35.92 | 100 |
| 01:59 PM | $35.92 | Up $0.00 | $35.92 | $35.92 | 800 |
| 01:58 PM | $35.92 | Up $0.01 | $35.92 | $35.92 | 1,200 |
| 01:57 PM | $35.92 | Down $ -0.01 | $35.92 | $35.92 | 400 |
| 01:56 PM | $35.92 | Up $0.00 | $35.92 | $35.91 | 300 |
| 01:55 PM | $35.92 | Up $0.01 | $35.92 | $35.91 | 1,700 |
| 01:54 PM | $35.91 | Down $ -0.01 | $35.93 | $35.91 | 1,600 |
| 01:53 PM | $35.92 | Down $ -0.01 | $35.94 | $35.92 | 600 |
| 01:52 PM | $35.93 | Up $0.00 | $35.93 | $35.93 | 1,800 |
| 01:51 PM | $35.93 | Up $0.01 | $35.93 | $35.93 | 800 |
| 01:50 PM | $35.93 | Down $ -0.01 | $35.93 | $35.93 | 1,100 |
| 01:49 PM | $35.93 | Up $0.01 | $35.93 | $35.93 | 700 |
| 01:48 PM | $35.92 | Down $ -0.01 | $35.92 | $35.91 | 3,400 |
| 01:47 PM | $35.93 | Up $0.00 | $35.93 | $35.93 | 100 |
| 01:46 PM | $35.93 | Up $0.00 | $35.93 | $35.93 | 500 |
| 01:45 PM | $35.93 | Up $0.03 | $35.93 | $35.91 | 2,100 |
| 01:44 PM | $35.90 | Up $0.00 | $35.90 | $35.90 | 1,200 |
| 01:43 PM | $35.90 | Up $0.00 | $35.90 | $35.90 | 100 |
| 01:42 PM | $35.90 | Up $0.00 | $35.90 | $35.88 | 2,900 |
| 01:41 PM | $35.90 | Up $0.00 | $35.90 | $35.90 | 1,700 |
| 01:40 PM | $35.90 | Up $0.00 | $35.90 | $35.90 | 1,300 |
| 01:39 PM | $35.90 | Up $0.02 | $35.90 | $35.89 | 1,400 |
| 01:38 PM | $35.88 | Down $ -0.01 | $35.89 | $35.88 | 2,100 |
| 01:37 PM | $35.89 | Up $0.00 | $35.89 | $35.89 | 1,300 |
| 01:36 PM | $35.89 | Up $0.00 | $35.90 | $35.89 | 600 |
| 01:35 PM | $35.89 | Up $0.01 | $35.89 | $35.89 | 2,900 |
| 01:34 PM | $35.88 | Up $0.01 | $35.88 | $35.88 | 500 |
| 01:33 PM | $35.87 | Up $0.00 | $35.87 | $35.87 | 600 |
| 01:32 PM | $35.87 | Up $0.01 | $35.87 | $35.87 | 100 |
| 01:31 PM | $35.86 | Down $ -0.01 | $35.86 | $35.85 | 1,400 |
| 01:30 PM | $35.87 | Up $0.00 | $35.87 | $35.87 | 2,100 |
| 01:29 PM | $35.87 | Down $ -0.01 | $35.87 | $35.87 | 200 |
| 01:27 PM | $35.88 | Up $0.01 | $35.88 | $35.88 | 800 |
| 01:27 PM | $35.88 | Up $0.00 | $35.88 | $35.88 | 0 |
| 01:26 PM | $35.87 | Down $ -0.01 | $35.88 | $35.87 | 400 |
| 01:25 PM | $35.88 | Down $ -0.01 | $35.89 | $35.88 | 1,500 |
| 01:23 PM | $35.89 | Down $ -0.02 | $35.91 | $35.89 | 4,100 |
| 01:23 PM | $35.89 | Up $0.00 | $35.91 | $35.89 | 0 |
| 01:22 PM | $35.91 | Up $0.01 | $35.91 | $35.90 | 2,900 |
| 01:21 PM | $35.90 | Up $0.00 | $35.91 | $35.90 | 4,400 |
| 01:19 PM | $35.90 | Up $0.00 | $35.90 | $35.90 | 1,000 |
| 01:19 PM | $35.90 | Up $0.00 | $35.90 | $35.90 | 0 |
| 01:18 PM | $35.90 | Up $0.01 | $35.90 | $35.90 | 1,400 |
| 01:17 PM | $35.89 | Down $ -0.02 | $35.92 | $35.88 | 5,700 |
| 01:16 PM | $35.91 | Up $0.02 | $35.91 | $35.90 | 5,900 |
| 01:15 PM | $35.89 | Up $0.01 | $35.89 | $35.89 | 1,000 |
| 01:14 PM | $35.88 | Down $0.00 | $35.88 | $35.87 | 6,100 |
| 01:13 PM | $35.89 | Down $ -0.01 | $35.89 | $35.89 | 800 |
| 01:11 PM | $35.89 | Up $0.01 | $35.89 | $35.88 | 200 |
| 01:11 PM | $35.89 | Up $0.00 | $35.89 | $35.88 | 0 |
| 01:10 PM | $35.88 | Up $0.00 | $35.88 | $35.88 | 100 |
| 01:09 PM | $35.88 | Up $0.00 | $35.88 | $35.88 | 600 |
| 01:08 PM | $35.88 | Up $0.01 | $35.88 | $35.88 | 200 |
| 01:07 PM | $35.87 | Up $0.00 | $35.88 | $35.87 | 900 |
| 01:06 PM | $35.87 | Down $ -0.01 | $35.87 | $35.87 | 100 |
| 01:05 PM | $35.88 | Down $0.00 | $35.89 | $35.88 | 3,500 |
| 01:04 PM | $35.89 | Up $0.00 | $35.89 | $35.89 | 200 |
| 01:03 PM | $35.89 | Down $ -0.01 | $35.89 | $35.89 | 500 |
| 01:02 PM | $35.89 | Up $0.01 | $35.89 | $35.88 | 2,600 |
| 01:00 PM | $35.88 | Up $0.00 | $35.88 | $35.88 | 3,100 |
| 01:00 PM | $35.88 | Up $0.00 | $35.88 | $35.88 | 0 |
| 12:59 PM | $35.88 | Up $0.01 | $35.88 | $35.87 | 1,600 |
| 12:58 PM | $35.87 | Up $0.01 | $35.87 | $35.86 | 1,500 |
| 12:57 PM | $35.86 | Up $0.01 | $35.86 | $35.85 | 1,500 |
| 12:55 PM | $35.85 | Down $ -0.01 | $35.85 | $35.85 | 200 |
| 12:55 PM | $35.85 | Up $0.00 | $35.85 | $35.85 | 0 |
| 12:54 PM | $35.86 | Down $ -0.03 | $35.89 | $35.86 | 7,800 |
| 12:53 PM | $35.89 | Up $0.00 | $35.89 | $35.89 | 800 |
| 12:52 PM | $35.89 | Up $0.01 | $35.90 | $35.89 | 2,700 |
| 12:50 PM | $35.88 | Up $0.01 | $35.88 | $35.87 | 1,700 |
| 12:50 PM | $35.88 | Up $0.00 | $35.88 | $35.87 | 0 |
| 12:49 PM | $35.87 | Down $ -0.01 | $35.88 | $35.87 | 2,400 |
| 12:48 PM | $35.88 | Up $0.00 | $35.88 | $35.88 | 300 |
| 12:47 PM | $35.88 | Up $0.02 | $35.88 | $35.86 | 2,100 |
| 12:46 PM | $35.86 | Down $ -0.01 | $35.86 | $35.86 | 1,600 |
| 12:45 PM | $35.87 | Down $ -0.01 | $35.88 | $35.87 | 2,700 |
| 12:44 PM | $35.88 | Up $0.00 | $35.88 | $35.88 | 1,900 |
| 12:43 PM | $35.88 | Up $0.00 | $35.89 | $35.88 | 5,600 |
| 12:42 PM | $35.88 | Up $0.00 | $35.88 | $35.88 | 200 |
| 12:41 PM | $35.88 | Down $ -0.01 | $35.89 | $35.88 | 1,000 |
| 12:40 PM | $35.89 | Up $0.00 | $35.89 | $35.89 | 300 |
| 12:39 PM | $35.89 | Up $0.02 | $35.89 | $35.87 | 10,100 |
| 12:38 PM | $35.87 | Up $0.00 | $35.88 | $35.87 | 6,400 |
| 12:37 PM | $35.87 | Down $ -0.01 | $35.88 | $35.87 | 1,200 |
| 12:36 PM | $35.88 | Down $ -0.02 | $35.89 | $35.88 | 2,600 |
| 12:35 PM | $35.90 | Up $0.01 | $35.90 | $35.90 | 100 |
| 12:34 PM | $35.89 | Down $ -0.02 | $35.91 | $35.89 | 1,700 |
| 12:32 PM | $35.91 | Up $0.00 | $35.92 | $35.91 | 5,800 |
| 12:32 PM | $35.91 | Up $0.00 | $35.92 | $35.91 | 0 |
| 12:31 PM | $35.91 | Up $0.00 | $35.91 | $35.91 | 1,000 |
| 12:30 PM | $35.91 | Up $0.02 | $35.91 | $35.90 | 2,800 |
| 12:29 PM | $35.89 | Down $ -0.01 | $35.90 | $35.89 | 500 |
| 12:28 PM | $35.90 | Up $0.01 | $35.90 | $35.90 | 200 |
| 12:27 PM | $35.89 | Down $ -0.01 | $35.89 | $35.88 | 2,800 |
| 12:26 PM | $35.90 | Up $0.00 | $35.90 | $35.90 | 1,200 |
| 12:25 PM | $35.90 | Up $0.01 | $35.90 | $35.89 | 2,900 |
| 12:24 PM | $35.89 | Up $0.00 | $35.89 | $35.89 | 800 |
| 12:23 PM | $35.89 | Down $ -0.02 | $35.90 | $35.89 | 2,900 |
| 12:22 PM | $35.91 | Up $0.02 | $35.91 | $35.91 | 200 |
| 12:21 PM | $35.89 | Up $0.00 | $35.90 | $35.89 | 1,800 |
| 12:20 PM | $35.89 | Up $0.00 | $35.89 | $35.88 | 2,500 |
| 12:19 PM | $35.89 | Up $0.00 | $35.89 | $35.88 | 2,300 |
| 12:18 PM | $35.89 | Up $0.01 | $35.90 | $35.89 | 9,800 |
| 12:17 PM | $35.88 | Up $0.01 | $35.88 | $35.88 | 1,700 |
| 12:16 PM | $35.88 | Down $ -0.01 | $35.88 | $35.88 | 500 |
| 12:15 PM | $35.88 | Up $0.00 | $35.88 | $35.87 | 2,900 |
| 12:13 PM | $35.88 | Up $0.00 | $35.88 | $35.88 | 900 |
| 12:13 PM | $35.88 | Up $0.00 | $35.88 | $35.88 | 0 |
| 12:12 PM | $35.88 | Up $0.00 | $35.89 | $35.88 | 3,900 |
| 12:11 PM | $35.88 | Up $0.00 | $35.88 | $35.88 | 1,100 |
| 12:10 PM | $35.88 | Up $0.01 | $35.88 | $35.88 | 600 |
| 12:09 PM | $35.87 | Up $0.01 | $35.87 | $35.86 | 1,500 |
| 12:08 PM | $35.86 | Down $ -0.02 | $35.88 | $35.85 | 3,100 |
| 12:07 PM | $35.88 | Up $0.00 | $35.88 | $35.88 | 7,700 |
| 12:06 PM | $35.88 | Up $0.01 | $35.88 | $35.88 | 1,700 |
| 12:04 PM | $35.87 | Up $0.01 | $35.87 | $35.86 | 2,000 |
| 12:04 PM | $35.87 | Up $0.00 | $35.87 | $35.86 | 0 |
| 12:03 PM | $35.86 | Up $0.00 | $35.86 | $35.86 | 500 |
| 12:02 PM | $35.86 | Up $0.01 | $35.86 | $35.85 | 1,800 |
| 12:01 PM | $35.85 | Up $0.00 | $35.86 | $35.85 | 2,000 |
| 12:00 PM | $35.85 | Up $0.02 | $35.85 | $35.83 | 1,200 |
| 11:59 AM | $35.83 | Up $0.00 | $35.84 | $35.83 | 1,700 |
| 11:58 AM | $35.83 | Up $0.01 | $35.83 | $35.83 | 1,800 |
| 11:57 AM | $35.82 | Down $ -0.01 | $35.83 | $35.82 | 2,500 |
| 11:56 AM | $35.83 | Up $0.02 | $35.83 | $35.82 | 1,400 |
| 11:55 AM | $35.81 | Up $0.00 | $35.82 | $35.81 | 1,500 |
| 11:54 AM | $35.81 | Down $ -0.01 | $35.81 | $35.80 | 3,900 |
| 11:53 AM | $35.82 | Up $0.01 | $35.82 | $35.81 | 500 |
| 11:52 AM | $35.81 | Up $0.01 | $35.81 | $35.81 | 2,000 |
| 11:51 AM | $35.81 | Up $0.02 | $35.81 | $35.80 | 1,700 |
| 11:50 AM | $35.79 | Up $0.01 | $35.79 | $35.79 | 900 |
| 11:49 AM | $35.78 | Up $0.01 | $35.78 | $35.78 | 2,600 |
| 11:48 AM | $35.77 | Up $0.00 | $35.78 | $35.77 | 800 |
| 11:47 AM | $35.77 | Up $0.02 | $35.77 | $35.75 | 1,400 |
| 11:46 AM | $35.75 | Up $0.01 | $35.76 | $35.75 | 2,100 |
| 11:45 AM | $35.74 | Up $0.01 | $35.74 | $35.74 | 2,200 |
| 11:44 AM | $35.73 | Down $ -0.01 | $35.74 | $35.73 | 1,700 |
| 11:43 AM | $35.74 | Up $0.00 | $35.74 | $35.73 | 5,100 |
| 11:42 AM | $35.74 | Down $ -0.02 | $35.76 | $35.74 | 23,900 |
| 11:41 AM | $35.76 | Down $ -0.02 | $35.78 | $35.76 | 3,100 |
| 11:39 AM | $35.78 | Up $0.00 | $35.78 | $35.78 | 1,400 |
| 11:39 AM | $35.78 | Up $0.00 | $35.78 | $35.78 | 0 |
| 11:38 AM | $35.78 | Down $ -0.03 | $35.81 | $35.78 | 4,000 |
| 11:37 AM | $35.81 | Up $0.01 | $35.82 | $35.80 | 4,400 |
| 11:36 AM | $35.80 | Down $ -0.01 | $35.81 | $35.80 | 2,200 |
| 11:35 AM | $35.81 | Up $0.01 | $35.81 | $35.81 | 1,800 |
| 11:34 AM | $35.80 | Up $0.01 | $35.80 | $35.78 | 2,000 |
| 11:33 AM | $35.79 | Down $ -0.01 | $35.79 | $35.79 | 1,000 |
| 11:32 AM | $35.80 | Down $ -0.01 | $35.80 | $35.79 | 2,600 |
| 11:31 AM | $35.81 | Up $0.01 | $35.81 | $35.81 | 200 |
| 11:30 AM | $35.80 | Up $0.02 | $35.80 | $35.78 | 1,800 |
| 11:29 AM | $35.78 | Up $0.00 | $35.78 | $35.77 | 5,100 |
| 11:28 AM | $35.78 | Down $ -0.01 | $35.79 | $35.78 | 2,100 |
| 11:27 AM | $35.79 | Down $ -0.01 | $35.80 | $35.79 | 800 |
| 11:26 AM | $35.80 | Up $0.00 | $35.80 | $35.78 | 3,900 |
| 11:25 AM | $35.80 | Down $ -0.02 | $35.81 | $35.79 | 6,800 |
| 11:24 AM | $35.82 | Down $ -0.02 | $35.82 | $35.82 | 2,300 |
| 11:23 AM | $35.83 | Up $0.01 | $35.83 | $35.82 | 1,900 |
| 11:22 AM | $35.82 | Down $ -0.02 | $35.85 | $35.82 | 4,800 |
| 11:21 AM | $35.84 | Up $0.01 | $35.84 | $35.83 | 1,300 |
| 11:20 AM | $35.83 | Up $0.00 | $35.84 | $35.82 | 4,400 |
| 11:19 AM | $35.83 | Down $ -0.03 | $35.85 | $35.83 | 3,900 |
| 11:18 AM | $35.86 | Down $ -0.01 | $35.87 | $35.86 | 1,900 |
| 11:17 AM | $35.87 | Up $0.00 | $35.87 | $35.87 | 900 |
| 11:16 AM | $35.87 | Up $0.00 | $35.87 | $35.87 | 400 |
| 11:15 AM | $35.87 | Up $0.00 | $35.87 | $35.86 | 5,000 |
| 11:14 AM | $35.87 | Up $0.02 | $35.87 | $35.86 | 5,200 |
| 11:13 AM | $35.85 | Up $0.00 | $35.86 | $35.84 | 7,500 |
| 11:12 AM | $35.85 | Up $0.02 | $35.85 | $35.83 | 1,000 |
| 11:11 AM | $35.83 | Up $0.00 | $35.84 | $35.82 | 2,500 |
| 11:10 AM | $35.83 | Down $ -0.02 | $35.85 | $35.83 | 2,200 |
| 11:09 AM | $35.85 | Up $0.03 | $35.85 | $35.82 | 2,200 |
| 11:08 AM | $35.82 | Up $0.00 | $35.83 | $35.81 | 5,900 |
| 11:07 AM | $35.82 | Down $ -0.01 | $35.83 | $35.82 | 2,700 |
| 11:06 AM | $35.83 | Up $0.00 | $35.84 | $35.83 | 1,800 |
| 11:05 AM | $35.83 | Up $0.01 | $35.83 | $35.82 | 1,800 |
| 11:04 AM | $35.82 | Up $0.02 | $35.82 | $35.80 | 9,500 |
| 11:03 AM | $35.80 | Up $0.01 | $35.80 | $35.79 | 1,500 |
| 11:02 AM | $35.79 | Up $0.00 | $35.79 | $35.79 | 200 |
| 11:01 AM | $35.79 | Up $0.02 | $35.79 | $35.77 | 2,000 |
| 11:00 AM | $35.77 | Down $ -0.01 | $35.78 | $35.77 | 4,100 |
| 10:59 AM | $35.78 | Up $0.01 | $35.79 | $35.78 | 11,700 |
| 10:56 AM | $35.77 | Up $0.02 | $35.77 | $35.76 | 6,700 |
| 10:56 AM | $35.77 | Up $0.00 | $35.77 | $35.76 | 0 |
| 10:56 AM | $35.77 | Up $0.00 | $35.77 | $35.76 | 0 |
| 10:55 AM | $35.75 | Up $0.03 | $35.75 | $35.73 | 1,600 |
| 10:54 AM | $35.72 | Down $ -0.01 | $35.73 | $35.72 | 9,400 |
| 10:53 AM | $35.73 | Up $0.02 | $35.74 | $35.72 | 3,000 |
| 10:52 AM | $35.71 | Up $0.00 | $35.72 | $35.71 | 5,400 |
| 10:50 AM | $35.71 | Up $0.00 | $35.71 | $35.71 | 1,300 |
| 10:50 AM | $35.71 | Up $0.00 | $35.71 | $35.71 | 0 |
| 10:49 AM | $35.71 | Up $0.03 | $35.72 | $35.69 | 3,700 |
| 10:48 AM | $35.68 | Down $ -0.02 | $35.69 | $35.67 | 4,700 |
| 10:47 AM | $35.70 | Down $ -0.02 | $35.73 | $35.70 | 4,300 |
| 10:46 AM | $35.72 | Up $0.02 | $35.72 | $35.70 | 2,600 |
| 10:45 AM | $35.71 | Up $0.00 | $35.71 | $35.71 | 100 |
| 10:44 AM | $35.70 | Up $0.00 | $35.71 | $35.69 | 10,900 |
| 10:43 AM | $35.70 | Down $ -0.03 | $35.73 | $35.69 | 5,000 |
| 10:42 AM | $35.73 | Up $0.02 | $35.73 | $35.71 | 3,200 |
| 10:41 AM | $35.71 | Up $0.02 | $35.71 | $35.70 | 3,500 |
| 10:40 AM | $35.69 | Down $ -0.01 | $35.70 | $35.69 | 1,100 |
| 10:39 AM | $35.70 | Up $0.01 | $35.70 | $35.70 | 100 |
| 10:38 AM | $35.69 | Up $0.01 | $35.69 | $35.69 | 3,200 |
| 10:37 AM | $35.68 | Up $0.01 | $35.69 | $35.68 | 2,600 |
| 10:36 AM | $35.67 | Up $0.00 | $35.68 | $35.67 | 1,500 |
| 10:35 AM | $35.67 | Down $ -0.01 | $35.69 | $35.67 | 2,500 |
| 10:34 AM | $35.68 | Up $0.02 | $35.68 | $35.67 | 1,600 |
| 10:33 AM | $35.66 | Down $ -0.04 | $35.69 | $35.66 | 2,700 |
| 10:32 AM | $35.70 | Down $ -0.01 | $35.70 | $35.69 | 4,200 |
| 10:31 AM | $35.70 | Up $0.01 | $35.70 | $35.68 | 4,800 |
| 10:30 AM | $35.69 | Down $ -0.01 | $35.71 | $35.69 | 4,700 |
| 10:28 AM | $35.70 | Up $0.00 | $35.70 | $35.69 | 5,100 |
| 10:28 AM | $35.70 | Up $0.00 | $35.70 | $35.69 | 0 |
| 10:27 AM | $35.70 | Up $0.01 | $35.70 | $35.68 | 3,300 |
| 10:26 AM | $35.69 | Up $0.00 | $35.70 | $35.69 | 3,700 |
| 10:25 AM | $35.69 | Up $0.02 | $35.69 | $35.67 | 2,600 |
| 10:24 AM | $35.67 | Up $0.00 | $35.67 | $35.67 | 600 |
| 10:23 AM | $35.67 | Up $0.01 | $35.67 | $35.66 | 3,400 |
| 10:22 AM | $35.66 | Up $0.00 | $35.66 | $35.65 | 4,300 |
| 10:21 AM | $35.66 | Up $0.01 | $35.67 | $35.65 | 2,700 |
| 10:20 AM | $35.65 | Down $ -0.01 | $35.66 | $35.65 | 2,000 |
| 10:19 AM | $35.66 | Down $ -0.03 | $35.68 | $35.66 | 3,400 |
| 10:18 AM | $35.69 | Down $ -0.03 | $35.73 | $35.68 | 4,500 |
| 10:17 AM | $35.72 | Up $0.02 | $35.72 | $35.71 | 3,600 |
| 10:16 AM | $35.70 | Down $ -0.01 | $35.71 | $35.70 | 1,700 |
| 10:15 AM | $35.71 | Up $0.03 | $35.71 | $35.69 | 1,600 |
| 10:14 AM | $35.68 | Down $ -0.02 | $35.69 | $35.68 | 900 |
| 10:13 AM | $35.70 | Up $0.07 | $35.70 | $35.64 | 15,100 |
| 10:12 AM | $35.63 | Down $ -0.01 | $35.64 | $35.63 | 1,500 |
| 10:11 AM | $35.64 | Down $ -0.02 | $35.67 | $35.64 | 10,800 |
| 10:10 AM | $35.66 | Up $0.00 | $35.66 | $35.64 | 3,800 |
| 10:09 AM | $35.66 | Down $ -0.02 | $35.68 | $35.66 | 2,800 |
| 10:08 AM | $35.68 | Up $0.06 | $35.68 | $35.61 | 7,400 |
| 10:07 AM | $35.62 | Down $ -0.02 | $35.64 | $35.62 | 6,100 |
| 10:06 AM | $35.64 | Down $ -0.04 | $35.67 | $35.64 | 2,700 |
| 10:05 AM | $35.68 | Up $0.00 | $35.68 | $35.66 | 4,000 |
| 10:04 AM | $35.68 | Down $ -0.02 | $35.70 | $35.68 | 4,100 |
| 10:03 AM | $35.70 | Down $ -0.02 | $35.73 | $35.70 | 4,100 |
| 10:02 AM | $35.72 | Down $ -0.05 | $35.77 | $35.72 | 2,400 |
| 10:01 AM | $35.77 | Up $0.01 | $35.77 | $35.75 | 3,600 |
| 10:00 AM | $35.76 | Down $ -0.02 | $35.79 | $35.76 | 1,100 |
| 09:59 AM | $35.78 | Down $ -0.02 | $35.80 | $35.77 | 4,600 |
| 09:58 AM | $35.80 | Down $ -0.04 | $35.83 | $35.80 | 6,600 |
| 09:57 AM | $35.84 | Up $0.00 | $35.85 | $35.84 | 3,800 |
| 09:56 AM | $35.84 | Up $0.00 | $35.85 | $35.84 | 2,300 |
| 09:55 AM | $35.84 | Down $ -0.03 | $35.86 | $35.84 | 4,000 |
| 09:54 AM | $35.87 | Up $0.00 | $35.88 | $35.85 | 10,800 |
| 09:53 AM | $35.87 | Down $ -0.01 | $35.89 | $35.87 | 4,100 |
| 09:52 AM | $35.88 | Down $ -0.03 | $35.92 | $35.88 | 4,600 |
| 09:51 AM | $35.91 | Down $ -0.02 | $35.92 | $35.89 | 6,300 |
| 09:50 AM | $35.93 | Down $ -0.02 | $35.95 | $35.92 | 2,700 |
| 09:49 AM | $35.95 | Up $0.02 | $35.99 | $35.92 | 65,600 |
| 09:48 AM | $35.93 | Up $0.10 | $35.95 | $35.84 | 18,100 |
| 09:47 AM | $35.83 | Up $0.04 | $35.83 | $35.80 | 3,600 |
| 09:46 AM | $35.79 | Down $ -0.03 | $35.83 | $35.79 | 6,500 |
| 09:45 AM | $35.82 | Up $0.10 | $35.82 | $35.73 | 8,400 |
| 09:44 AM | $35.72 | Up $0.02 | $35.72 | $35.67 | 12,100 |
| 09:43 AM | $35.70 | Up $0.00 | $35.71 | $35.68 | 3,000 |
| 09:42 AM | $35.70 | Down $ -0.01 | $35.71 | $35.70 | 600 |
| 09:41 AM | $35.71 | Up $0.11 | $35.71 | $35.63 | 1,100 |
| 09:40 AM | $35.60 | Up $0.08 | $35.60 | $35.55 | 5,600 |
| 09:39 AM | $35.52 | Down $ -0.15 | $35.66 | $35.52 | 14,100 |
| 09:38 AM | $35.67 | Down $ -0.06 | $35.74 | $35.67 | 2,900 |
| 09:37 AM | $35.73 | Down $ -0.06 | $35.79 | $35.73 | 7,100 |
| 09:36 AM | $35.79 | Up $0.02 | $35.83 | $35.78 | 11,500 |
| 09:35 AM | $35.77 | Up $0.02 | $35.77 | $35.73 | 5,200 |
| 09:34 AM | $35.75 | Up $0.08 | $35.75 | $35.68 | 4,900 |
| 09:33 AM | $35.67 | Down $ -0.06 | $35.74 | $35.67 | 16,400 |
| 09:32 AM | $35.73 | Up $0.02 | $35.73 | $35.67 | 9,800 |
| 09:31 AM | $35.71 | Up $0.26 | $35.71 | $35.48 | 9,600 |
| 09:30 AM | $35.45 | Down $ -0.08 | $35.49 | $35.35 | 2,620,700 |
| Previous close | $35.53 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 19/06/2026 | $35.66 | $35.83 | $36.03 | $35.65 | 4,723,100 |
| 18/06/2026 | $35.53 | $35.04 | $35.67 | $35.01 | 3,223,500 |
| 17/06/2026 | $36.11 | $36.38 | $36.42 | $35.97 | 3,853,600 |
| 16/06/2026 | $36.73 | $36.76 | $37.01 | $36.67 | 3,418,600 |
| 15/06/2026 | $37.96 | $37.38 | $37.99 | $37.34 | 11,571,100 |
| 12/06/2026 | $39.47 | $39.76 | $39.78 | $39.32 | 8,194,000 |
| 11/06/2026 | $39.79 | $40.85 | $40.91 | $39.33 | 10,868,500 |
| 10/06/2026 | $39.62 | $39.77 | $39.95 | $39.56 | 7,449,500 |
| 09/06/2026 | $38.56 | $38.41 | $38.67 | $37.95 | 4,322,800 |
| 08/06/2026 | $40.08 | $40.40 | $40.46 | $40.01 | 2,530,100 |
| 05/06/2026 | $39.41 | $40.08 | $40.18 | $39.35 | 3,269,900 |
| 04/06/2026 | $41.35 | $41.42 | $41.64 | $41.19 | 4,819,600 |
| 03/06/2026 | $41.00 | $41.56 | $41.64 | $40.96 | 2,257,900 |
| 02/06/2026 | $40.50 | $40.02 | $40.56 | $40.01 | 2,319,000 |
| 01/06/2026 | $39.03 | $39.00 | $39.15 | $38.59 | 4,154,600 |
| 29/05/2026 | $38.06 | $38.25 | $38.26 | $37.73 | 12,906,100 |
| 28/05/2026 | $38.60 | $39.25 | $39.29 | $38.54 | 3,143,900 |
| 27/05/2026 | $39.00 | $39.57 | $39.63 | $38.99 | 2,718,300 |
| 26/05/2026 | $39.96 | $40.43 | $40.43 | $39.88 | 3,113,700 |
| 25/05/2026 | $39.78 | $40.16 | $40.24 | $39.40 | 2,157,400 |
| 22/05/2026 | $41.48 | $41.91 | $41.93 | $41.41 | 3,459,200 |
| 21/05/2026 | $41.75 | $42.57 | $42.61 | $41.31 | 3,258,100 |
| 20/05/2026 | $41.93 | $42.52 | $42.62 | $41.87 | 4,328,200 |
| 19/05/2026 | $43.70 | $43.28 | $43.79 | $43.21 | 3,395,400 |
| 15/05/2026 | $42.41 | $41.92 | $42.41 | $41.78 | 3,035,900 |
| 14/05/2026 | $41.35 | $41.14 | $41.56 | $41.06 | 2,228,500 |
| 13/05/2026 | $40.72 | $40.41 | $40.82 | $40.21 | 6,171,100 |
| 12/05/2026 | $41.09 | $40.66 | $41.12 | $40.66 | 2,721,900 |
| 11/05/2026 | $39.83 | $39.56 | $39.94 | $39.50 | 2,948,200 |
| 08/05/2026 | $38.84 | $39.47 | $39.61 | $38.80 | 4,582,200 |
Graphs are not available, please refer to the detailed table