Find a quote
CENOVUS ENERGY INC.
23.15 Down -1.16 (-5.01 %)
Delayed : 2025/12/16 17:40:00
- Previous close $24.31
- Opening $24.00
- Today High $24.07
- Today Low $23.13
- Price Bid $23.12
- Price Ask $23.12
- 52 Weeks High $26.36
- 52 Weeks Low $14.48
- Size Bid 28
- Size Ask 1
- Volume 24,560,177
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $23.15 | Up $0.01 | $23.15 | $23.15 | 15,341,600 |
| 03:59 PM | $23.14 | Down $0.00 | $23.16 | $23.13 | 179,600 |
| 03:58 PM | $23.15 | Down $ -0.02 | $23.16 | $23.14 | 111,600 |
| 03:57 PM | $23.16 | Down $ -0.02 | $23.20 | $23.16 | 88,100 |
| 03:56 PM | $23.19 | Down $ -0.04 | $23.22 | $23.18 | 68,900 |
| 03:55 PM | $23.23 | Down $ -0.04 | $23.27 | $23.22 | 86,900 |
| 03:54 PM | $23.27 | Down $ -0.04 | $23.32 | $23.26 | 35,100 |
| 03:53 PM | $23.31 | Up $0.00 | $23.33 | $23.30 | 123,300 |
| 03:52 PM | $23.31 | Up $0.01 | $23.33 | $23.29 | 124,200 |
| 03:51 PM | $23.30 | Down $ -0.02 | $23.32 | $23.29 | 72,900 |
| 03:50 PM | $23.32 | Up $0.02 | $23.32 | $23.30 | 46,200 |
| 03:49 PM | $23.31 | Down $0.00 | $23.31 | $23.30 | 14,900 |
| 03:48 PM | $23.31 | Up $0.01 | $23.31 | $23.28 | 30,500 |
| 03:47 PM | $23.30 | Up $0.03 | $23.30 | $23.27 | 62,700 |
| 03:46 PM | $23.27 | Up $0.01 | $23.27 | $23.26 | 29,200 |
| 03:45 PM | $23.26 | Down $ -0.01 | $23.26 | $23.26 | 16,100 |
| 03:44 PM | $23.26 | Up $0.01 | $23.26 | $23.26 | 8,500 |
| 03:43 PM | $23.26 | Up $0.00 | $23.26 | $23.26 | 3,100 |
| 03:42 PM | $23.26 | Up $0.00 | $23.26 | $23.26 | 3,300 |
| 03:41 PM | $23.26 | Up $0.00 | $23.26 | $23.25 | 26,400 |
| 03:40 PM | $23.26 | Up $0.00 | $23.26 | $23.26 | 800 |
| 03:39 PM | $23.26 | Up $0.00 | $23.27 | $23.25 | 23,600 |
| 03:38 PM | $23.25 | Up $0.01 | $23.25 | $23.24 | 3,400 |
| 03:37 PM | $23.24 | Up $0.00 | $23.25 | $23.24 | 13,800 |
| 03:36 PM | $23.24 | Up $0.01 | $23.26 | $23.23 | 52,500 |
| 03:35 PM | $23.23 | Down $ -0.01 | $23.24 | $23.22 | 13,500 |
| 03:34 PM | $23.24 | Up $0.01 | $23.24 | $23.23 | 7,500 |
| 03:33 PM | $23.23 | Down $ -0.01 | $23.25 | $23.23 | 8,500 |
| 03:32 PM | $23.24 | Up $0.00 | $23.25 | $23.23 | 10,200 |
| 03:31 PM | $23.24 | Up $0.00 | $23.25 | $23.23 | 12,300 |
| 03:30 PM | $23.24 | Up $0.02 | $23.24 | $23.20 | 34,100 |
| 03:29 PM | $23.22 | Up $0.02 | $23.22 | $23.21 | 5,600 |
| 03:28 PM | $23.20 | Up $0.00 | $23.21 | $23.20 | 15,000 |
| 03:27 PM | $23.20 | Up $0.01 | $23.20 | $23.19 | 6,800 |
| 03:26 PM | $23.19 | Down $ -0.01 | $23.19 | $23.18 | 3,200 |
| 03:25 PM | $23.19 | Up $0.01 | $23.20 | $23.18 | 14,300 |
| 03:24 PM | $23.19 | Down $ -0.01 | $23.20 | $23.19 | 7,600 |
| 03:23 PM | $23.19 | Up $0.01 | $23.19 | $23.18 | 7,400 |
| 03:22 PM | $23.18 | Up $0.02 | $23.18 | $23.17 | 9,100 |
| 03:21 PM | $23.17 | Up $0.00 | $23.18 | $23.17 | 17,100 |
| 03:20 PM | $23.16 | Up $0.00 | $23.17 | $23.16 | 12,600 |
| 03:19 PM | $23.16 | Up $0.02 | $23.16 | $23.15 | 21,100 |
| 03:18 PM | $23.14 | Down $ -0.05 | $23.20 | $23.14 | 39,200 |
| 03:17 PM | $23.20 | Up $0.01 | $23.20 | $23.19 | 11,300 |
| 03:16 PM | $23.19 | Up $0.00 | $23.19 | $23.18 | 4,900 |
| 03:15 PM | $23.19 | Down $ -0.01 | $23.20 | $23.19 | 9,000 |
| 03:14 PM | $23.20 | Up $0.00 | $23.20 | $23.20 | 800 |
| 03:13 PM | $23.19 | Down $ -0.01 | $23.21 | $23.19 | 23,300 |
| 03:12 PM | $23.20 | Down $ -0.01 | $23.22 | $23.20 | 15,000 |
| 03:11 PM | $23.21 | Down $ -0.02 | $23.23 | $23.21 | 7,000 |
| 03:10 PM | $23.23 | Up $0.01 | $23.23 | $23.21 | 7,700 |
| 03:09 PM | $23.22 | Down $ -0.02 | $23.24 | $23.22 | 26,100 |
| 03:08 PM | $23.24 | Up $0.00 | $23.24 | $23.23 | 1,400 |
| 03:07 PM | $23.24 | Down $ -0.02 | $23.26 | $23.23 | 30,000 |
| 03:06 PM | $23.26 | Up $0.00 | $23.26 | $23.25 | 1,000 |
| 03:05 PM | $23.26 | Down $ -0.02 | $23.28 | $23.25 | 14,200 |
| 03:04 PM | $23.27 | Down $ -0.02 | $23.28 | $23.27 | 4,900 |
| 03:03 PM | $23.29 | Up $0.01 | $23.29 | $23.28 | 16,000 |
| 03:02 PM | $23.28 | Down $ -0.01 | $23.29 | $23.28 | 10,300 |
| 03:01 PM | $23.29 | Up $0.00 | $23.29 | $23.28 | 2,700 |
| 03:00 PM | $23.29 | Down $ -0.01 | $23.30 | $23.28 | 34,000 |
| 02:59 PM | $23.30 | Up $0.00 | $23.30 | $23.29 | 6,800 |
| 02:58 PM | $23.30 | Up $0.01 | $23.30 | $23.30 | 2,600 |
| 02:57 PM | $23.29 | Down $ -0.02 | $23.31 | $23.29 | 21,300 |
| 02:56 PM | $23.31 | Up $0.00 | $23.32 | $23.31 | 13,600 |
| 02:55 PM | $23.31 | Down $ -0.01 | $23.32 | $23.31 | 3,100 |
| 02:54 PM | $23.32 | Up $0.00 | $23.33 | $23.32 | 2,900 |
| 02:53 PM | $23.32 | Down $ -0.02 | $23.33 | $23.32 | 1,800 |
| 02:52 PM | $23.34 | Down $0.00 | $23.35 | $23.34 | 2,700 |
| 02:51 PM | $23.35 | Up $0.03 | $23.35 | $23.32 | 9,700 |
| 02:50 PM | $23.32 | Down $ -0.01 | $23.33 | $23.32 | 7,900 |
| 02:49 PM | $23.33 | Down $ -0.02 | $23.35 | $23.33 | 6,300 |
| 02:48 PM | $23.34 | Up $0.00 | $23.35 | $23.34 | 2,700 |
| 02:47 PM | $23.34 | Up $0.01 | $23.34 | $23.33 | 13,700 |
| 02:46 PM | $23.33 | Up $0.00 | $23.34 | $23.33 | 5,600 |
| 02:45 PM | $23.33 | Down $ -0.01 | $23.34 | $23.33 | 4,100 |
| 02:44 PM | $23.34 | Up $0.01 | $23.34 | $23.33 | 4,900 |
| 02:43 PM | $23.33 | Up $0.00 | $23.34 | $23.33 | 6,200 |
| 02:42 PM | $23.33 | Down $ -0.02 | $23.34 | $23.33 | 5,100 |
| 02:41 PM | $23.34 | Up $0.01 | $23.34 | $23.32 | 7,100 |
| 02:40 PM | $23.33 | Up $0.02 | $23.33 | $23.31 | 13,200 |
| 02:39 PM | $23.31 | Up $0.00 | $23.31 | $23.31 | 8,000 |
| 02:38 PM | $23.31 | Up $0.00 | $23.31 | $23.30 | 5,700 |
| 02:37 PM | $23.31 | Up $0.00 | $23.31 | $23.31 | 8,900 |
| 02:36 PM | $23.31 | Up $0.01 | $23.31 | $23.30 | 7,800 |
| 02:35 PM | $23.30 | Up $0.01 | $23.30 | $23.28 | 10,400 |
| 02:34 PM | $23.29 | Down $ -0.02 | $23.31 | $23.29 | 8,200 |
| 02:33 PM | $23.31 | Up $0.00 | $23.32 | $23.30 | 6,400 |
| 02:32 PM | $23.31 | Up $0.00 | $23.31 | $23.30 | 7,200 |
| 02:31 PM | $23.31 | Down $ -0.02 | $23.33 | $23.31 | 19,500 |
| 02:30 PM | $23.33 | Up $0.01 | $23.34 | $23.32 | 14,300 |
| 02:29 PM | $23.32 | Up $0.01 | $23.33 | $23.31 | 5,800 |
| 02:28 PM | $23.31 | Up $0.01 | $23.31 | $23.29 | 7,500 |
| 02:27 PM | $23.30 | Up $0.00 | $23.30 | $23.29 | 3,800 |
| 02:26 PM | $23.30 | Up $0.03 | $23.31 | $23.27 | 47,700 |
| 02:25 PM | $23.27 | Down $ -0.02 | $23.30 | $23.26 | 34,000 |
| 02:24 PM | $23.29 | Down $ -0.02 | $23.31 | $23.29 | 13,400 |
| 02:23 PM | $23.31 | Down $ -0.02 | $23.31 | $23.31 | 2,400 |
| 02:22 PM | $23.32 | Up $0.00 | $23.32 | $23.32 | 1,500 |
| 02:21 PM | $23.32 | Up $0.00 | $23.32 | $23.31 | 38,800 |
| 02:20 PM | $23.32 | Down $ -0.02 | $23.35 | $23.32 | 13,700 |
| 02:19 PM | $23.35 | Up $0.00 | $23.35 | $23.35 | 800 |
| 02:18 PM | $23.35 | Down $ -0.01 | $23.35 | $23.34 | 700 |
| 02:17 PM | $23.35 | Up $0.01 | $23.35 | $23.35 | 4,600 |
| 02:16 PM | $23.35 | Up $0.00 | $23.35 | $23.35 | 2,600 |
| 02:15 PM | $23.35 | Up $0.00 | $23.35 | $23.35 | 1,000 |
| 02:14 PM | $23.35 | Up $0.00 | $23.35 | $23.35 | 1,500 |
| 02:13 PM | $23.35 | Up $0.00 | $23.36 | $23.34 | 63,000 |
| 02:12 PM | $23.35 | Up $0.00 | $23.35 | $23.34 | 1,300 |
| 02:11 PM | $23.35 | Up $0.00 | $23.35 | $23.35 | 700 |
| 02:10 PM | $23.34 | Down $ -0.04 | $23.38 | $23.33 | 16,500 |
| 02:09 PM | $23.38 | Down $0.00 | $23.38 | $23.38 | 16,900 |
| 02:08 PM | $23.38 | Down $ -0.01 | $23.39 | $23.36 | 36,700 |
| 02:07 PM | $23.39 | Up $0.01 | $23.39 | $23.37 | 36,000 |
| 02:06 PM | $23.38 | Up $0.02 | $23.38 | $23.37 | 18,500 |
| 02:05 PM | $23.37 | Up $0.04 | $23.37 | $23.34 | 20,900 |
| 02:04 PM | $23.33 | Down $ -0.02 | $23.35 | $23.33 | 27,600 |
| 02:03 PM | $23.35 | Up $0.00 | $23.36 | $23.35 | 3,200 |
| 02:02 PM | $23.35 | Down $ -0.02 | $23.38 | $23.35 | 10,300 |
| 02:01 PM | $23.37 | Up $0.00 | $23.39 | $23.37 | 5,200 |
| 02:00 PM | $23.37 | Up $0.00 | $23.37 | $23.36 | 27,100 |
| 01:59 PM | $23.37 | Up $0.00 | $23.37 | $23.37 | 1,500 |
| 01:58 PM | $23.37 | Up $0.02 | $23.37 | $23.36 | 7,600 |
| 01:57 PM | $23.36 | Down $ -0.02 | $23.36 | $23.36 | 1,900 |
| 01:56 PM | $23.37 | Down $ -0.01 | $23.39 | $23.37 | 33,400 |
| 01:55 PM | $23.38 | Up $0.00 | $23.39 | $23.37 | 9,500 |
| 01:54 PM | $23.38 | Down $ -0.01 | $23.38 | $23.38 | 7,800 |
| 01:53 PM | $23.39 | Up $0.00 | $23.40 | $23.38 | 7,800 |
| 01:52 PM | $23.39 | Down $ -0.01 | $23.40 | $23.39 | 7,900 |
| 01:51 PM | $23.40 | Up $0.00 | $23.42 | $23.40 | 9,800 |
| 01:50 PM | $23.40 | Up $0.00 | $23.40 | $23.39 | 10,100 |
| 01:49 PM | $23.40 | Down $ -0.01 | $23.41 | $23.40 | 5,700 |
| 01:48 PM | $23.41 | Down $0.00 | $23.42 | $23.40 | 7,600 |
| 01:47 PM | $23.41 | Up $0.04 | $23.41 | $23.37 | 40,500 |
| 01:46 PM | $23.38 | Up $0.00 | $23.38 | $23.37 | 7,200 |
| 01:45 PM | $23.38 | Up $0.00 | $23.38 | $23.37 | 12,600 |
| 01:44 PM | $23.37 | Up $0.00 | $23.37 | $23.37 | 700 |
| 01:43 PM | $23.37 | Up $0.01 | $23.38 | $23.37 | 12,500 |
| 01:42 PM | $23.37 | Up $0.00 | $23.37 | $23.37 | 12,000 |
| 01:41 PM | $23.37 | Up $0.01 | $23.37 | $23.36 | 11,800 |
| 01:40 PM | $23.35 | Up $0.03 | $23.35 | $23.33 | 11,200 |
| 01:39 PM | $23.33 | Up $0.00 | $23.34 | $23.33 | 6,800 |
| 01:38 PM | $23.33 | Down $ -0.01 | $23.34 | $23.32 | 13,700 |
| 01:37 PM | $23.34 | Down $ -0.02 | $23.36 | $23.34 | 5,500 |
| 01:36 PM | $23.35 | Down $ -0.01 | $23.36 | $23.35 | 6,900 |
| 01:35 PM | $23.36 | Up $0.01 | $23.36 | $23.36 | 4,900 |
| 01:34 PM | $23.35 | Up $0.00 | $23.36 | $23.35 | 11,400 |
| 01:33 PM | $23.35 | Up $0.05 | $23.35 | $23.31 | 10,700 |
| 01:32 PM | $23.31 | Down $ -0.04 | $23.35 | $23.31 | 45,000 |
| 01:31 PM | $23.34 | Down $ -0.01 | $23.35 | $23.34 | 5,800 |
| 01:30 PM | $23.35 | Up $0.02 | $23.35 | $23.33 | 9,700 |
| 01:29 PM | $23.33 | Up $0.00 | $23.34 | $23.33 | 3,800 |
| 01:28 PM | $23.33 | Up $0.01 | $23.34 | $23.31 | 25,200 |
| 01:27 PM | $23.32 | Up $0.01 | $23.32 | $23.32 | 7,400 |
| 01:26 PM | $23.31 | Down $ -0.01 | $23.33 | $23.31 | 4,300 |
| 01:25 PM | $23.32 | Up $0.02 | $23.32 | $23.30 | 14,300 |
| 01:24 PM | $23.30 | Up $0.05 | $23.30 | $23.26 | 16,500 |
| 01:23 PM | $23.25 | Up $0.02 | $23.25 | $23.23 | 20,900 |
| 01:22 PM | $23.23 | Up $0.00 | $23.23 | $23.23 | 5,200 |
| 01:21 PM | $23.23 | Down $ -0.02 | $23.26 | $23.22 | 90,300 |
| 01:20 PM | $23.25 | Up $0.00 | $23.26 | $23.25 | 2,000 |
| 01:19 PM | $23.25 | Up $0.01 | $23.26 | $23.25 | 643,000 |
| 01:18 PM | $23.24 | Up $0.01 | $23.25 | $23.23 | 15,300 |
| 01:17 PM | $23.23 | Down $ -0.01 | $23.24 | $23.23 | 7,200 |
| 01:16 PM | $23.24 | Down $ -0.03 | $23.26 | $23.24 | 4,100 |
| 01:15 PM | $23.27 | Up $0.01 | $23.27 | $23.26 | 5,300 |
| 01:14 PM | $23.26 | Up $0.06 | $23.26 | $23.20 | 18,000 |
| 01:13 PM | $23.20 | Down $0.00 | $23.21 | $23.20 | 2,400 |
| 01:12 PM | $23.21 | Down $ -0.04 | $23.25 | $23.20 | 42,000 |
| 01:11 PM | $23.25 | Down $ -0.02 | $23.26 | $23.24 | 25,400 |
| 01:10 PM | $23.26 | Down $ -0.01 | $23.27 | $23.26 | 7,200 |
| 01:09 PM | $23.27 | Down $ -0.02 | $23.29 | $23.27 | 5,500 |
| 01:08 PM | $23.29 | Down $ -0.01 | $23.30 | $23.28 | 26,700 |
| 01:07 PM | $23.30 | Up $0.01 | $23.30 | $23.29 | 7,100 |
| 01:06 PM | $23.29 | Down $ -0.02 | $23.30 | $23.28 | 5,300 |
| 01:05 PM | $23.31 | Up $0.00 | $23.31 | $23.30 | 10,300 |
| 01:04 PM | $23.31 | Up $0.00 | $23.32 | $23.31 | 3,500 |
| 01:03 PM | $23.31 | Down $ -0.01 | $23.33 | $23.29 | 27,700 |
| 01:02 PM | $23.32 | Up $0.02 | $23.32 | $23.29 | 12,300 |
| 01:01 PM | $23.30 | Up $0.01 | $23.30 | $23.30 | 1,400 |
| 01:00 PM | $23.29 | Down $ -0.01 | $23.31 | $23.29 | 11,400 |
| 12:59 PM | $23.30 | Up $0.02 | $23.30 | $23.29 | 3,900 |
| 12:58 PM | $23.28 | Down $0.00 | $23.29 | $23.28 | 5,100 |
| 12:57 PM | $23.29 | Up $0.00 | $23.29 | $23.27 | 11,600 |
| 12:56 PM | $23.29 | Down $0.00 | $23.29 | $23.28 | 5,300 |
| 12:55 PM | $23.29 | Up $0.02 | $23.29 | $23.28 | 9,500 |
| 12:54 PM | $23.28 | Down $ -0.01 | $23.28 | $23.27 | 4,000 |
| 12:53 PM | $23.28 | Down $ -0.02 | $23.30 | $23.28 | 4,700 |
| 12:52 PM | $23.30 | Up $0.00 | $23.30 | $23.29 | 22,300 |
| 12:51 PM | $23.30 | Down $0.00 | $23.31 | $23.28 | 141,100 |
| 12:50 PM | $23.30 | Down $ -0.01 | $23.31 | $23.30 | 1,400 |
| 12:49 PM | $23.31 | Down $ -0.02 | $23.33 | $23.31 | 18,600 |
| 12:48 PM | $23.33 | Up $0.00 | $23.34 | $23.32 | 15,700 |
| 12:47 PM | $23.33 | Up $0.01 | $23.33 | $23.31 | 3,400 |
| 12:46 PM | $23.32 | Down $ -0.01 | $23.33 | $23.32 | 1,900 |
| 12:45 PM | $23.33 | Up $0.00 | $23.33 | $23.33 | 1,900 |
| 12:44 PM | $23.33 | Up $0.00 | $23.33 | $23.31 | 13,700 |
| 12:43 PM | $23.32 | Up $0.00 | $23.32 | $23.32 | 5,500 |
| 12:42 PM | $23.32 | Up $0.02 | $23.32 | $23.30 | 14,700 |
| 12:41 PM | $23.30 | Up $0.00 | $23.30 | $23.29 | 6,500 |
| 12:40 PM | $23.30 | Down $ -0.02 | $23.31 | $23.29 | 18,600 |
| 12:39 PM | $23.32 | Down $0.00 | $23.32 | $23.30 | 18,200 |
| 12:38 PM | $23.32 | Down $ -0.02 | $23.33 | $23.31 | 20,700 |
| 12:37 PM | $23.34 | Down $ -0.02 | $23.37 | $23.33 | 31,100 |
| 12:36 PM | $23.37 | Down $ -0.01 | $23.38 | $23.37 | 5,400 |
| 12:35 PM | $23.38 | Down $0.00 | $23.38 | $23.37 | 2,800 |
| 12:34 PM | $23.38 | Up $0.00 | $23.39 | $23.38 | 1,600 |
| 12:33 PM | $23.38 | Down $0.00 | $23.38 | $23.37 | 10,300 |
| 12:32 PM | $23.38 | Down $ -0.01 | $23.38 | $23.38 | 1,200 |
| 12:31 PM | $23.39 | Down $ -0.01 | $23.40 | $23.39 | 5,700 |
| 12:30 PM | $23.40 | Down $0.00 | $23.41 | $23.40 | 12,300 |
| 12:29 PM | $23.40 | Down $ -0.04 | $23.44 | $23.40 | 11,300 |
| 12:28 PM | $23.44 | Up $0.01 | $23.44 | $23.43 | 7,800 |
| 12:27 PM | $23.44 | Up $0.00 | $23.45 | $23.42 | 7,700 |
| 12:26 PM | $23.44 | Up $0.00 | $23.44 | $23.42 | 11,800 |
| 12:25 PM | $23.43 | Down $ -0.01 | $23.44 | $23.42 | 6,400 |
| 12:24 PM | $23.44 | Down $ -0.03 | $23.46 | $23.43 | 3,000 |
| 12:23 PM | $23.47 | Up $0.07 | $23.47 | $23.39 | 47,600 |
| 12:22 PM | $23.40 | Up $0.02 | $23.40 | $23.37 | 6,900 |
| 12:21 PM | $23.38 | Down $ -0.01 | $23.40 | $23.38 | 4,500 |
| 12:20 PM | $23.39 | Down $ -0.04 | $23.42 | $23.38 | 31,600 |
| 12:19 PM | $23.43 | Down $ -0.02 | $23.45 | $23.42 | 22,600 |
| 12:18 PM | $23.45 | Down $0.00 | $23.46 | $23.45 | 3,300 |
| 12:17 PM | $23.46 | Down $ -0.02 | $23.47 | $23.45 | 3,300 |
| 12:16 PM | $23.47 | Up $0.00 | $23.48 | $23.47 | 12,000 |
| 12:15 PM | $23.47 | Up $0.00 | $23.48 | $23.46 | 15,300 |
| 12:14 PM | $23.46 | Down $0.00 | $23.47 | $23.45 | 6,100 |
| 12:13 PM | $23.47 | Down $0.00 | $23.47 | $23.46 | 1,800 |
| 12:12 PM | $23.47 | Up $0.02 | $23.48 | $23.46 | 10,000 |
| 12:11 PM | $23.46 | Up $0.01 | $23.46 | $23.42 | 8,800 |
| 12:10 PM | $23.44 | Down $ -0.03 | $23.47 | $23.44 | 12,900 |
| 12:09 PM | $23.47 | Down $ -0.02 | $23.48 | $23.47 | 2,800 |
| 12:08 PM | $23.49 | Down $ -0.02 | $23.50 | $23.49 | 6,700 |
| 12:07 PM | $23.51 | Up $0.01 | $23.52 | $23.50 | 12,300 |
| 12:06 PM | $23.50 | Up $0.00 | $23.51 | $23.50 | 5,300 |
| 12:05 PM | $23.50 | Up $0.01 | $23.51 | $23.49 | 4,500 |
| 12:04 PM | $23.49 | Down $ -0.01 | $23.50 | $23.49 | 6,200 |
| 12:03 PM | $23.50 | Up $0.00 | $23.51 | $23.49 | 22,800 |
| 12:02 PM | $23.50 | Up $0.02 | $23.50 | $23.49 | 2,800 |
| 12:01 PM | $23.48 | Up $0.03 | $23.49 | $23.46 | 48,900 |
| 12:00 PM | $23.46 | Up $0.01 | $23.46 | $23.44 | 4,000 |
| 11:59 AM | $23.44 | Down $ -0.01 | $23.46 | $23.44 | 22,200 |
| 11:58 AM | $23.46 | Up $0.02 | $23.46 | $23.43 | 13,600 |
| 11:57 AM | $23.43 | Up $0.01 | $23.43 | $23.43 | 1,500 |
| 11:56 AM | $23.42 | Up $0.01 | $23.42 | $23.41 | 5,000 |
| 11:55 AM | $23.41 | Up $0.00 | $23.41 | $23.41 | 1,600 |
| 11:54 AM | $23.41 | Down $ -0.01 | $23.42 | $23.41 | 3,100 |
| 11:53 AM | $23.42 | Up $0.01 | $23.43 | $23.40 | 7,400 |
| 11:52 AM | $23.41 | Down $ -0.02 | $23.44 | $23.41 | 16,200 |
| 11:51 AM | $23.43 | Up $0.02 | $23.43 | $23.40 | 243,700 |
| 11:50 AM | $23.41 | Up $0.04 | $23.41 | $23.37 | 16,400 |
| 11:49 AM | $23.38 | Up $0.00 | $23.38 | $23.37 | 2,000 |
| 11:48 AM | $23.37 | Up $0.01 | $23.37 | $23.35 | 3,200 |
| 11:47 AM | $23.36 | Down $ -0.02 | $23.37 | $23.36 | 1,100 |
| 11:46 AM | $23.38 | Up $0.00 | $23.41 | $23.38 | 4,700 |
| 11:45 AM | $23.38 | Up $0.02 | $23.39 | $23.36 | 7,300 |
| 11:44 AM | $23.36 | Down $0.00 | $23.36 | $23.35 | 3,600 |
| 11:43 AM | $23.37 | Up $0.00 | $23.37 | $23.37 | 3,800 |
| 11:42 AM | $23.37 | Up $0.04 | $23.37 | $23.34 | 8,400 |
| 11:41 AM | $23.33 | Down $ -0.01 | $23.34 | $23.33 | 2,300 |
| 11:40 AM | $23.34 | Down $ -0.02 | $23.37 | $23.34 | 12,900 |
| 11:39 AM | $23.37 | Down $ -0.01 | $23.38 | $23.36 | 43,800 |
| 11:38 AM | $23.37 | Up $0.02 | $23.37 | $23.35 | 7,900 |
| 11:37 AM | $23.35 | Up $0.01 | $23.35 | $23.35 | 4,000 |
| 11:36 AM | $23.35 | Down $ -0.02 | $23.37 | $23.34 | 12,800 |
| 11:35 AM | $23.36 | Up $0.00 | $23.37 | $23.36 | 3,200 |
| 11:34 AM | $23.36 | Down $ -0.02 | $23.37 | $23.34 | 11,500 |
| 11:33 AM | $23.37 | Up $0.01 | $23.39 | $23.36 | 42,500 |
| 11:32 AM | $23.37 | Down $ -0.01 | $23.38 | $23.36 | 6,400 |
| 11:31 AM | $23.37 | Up $0.02 | $23.37 | $23.35 | 21,100 |
| 11:30 AM | $23.36 | Down $0.00 | $23.36 | $23.35 | 27,200 |
| 11:29 AM | $23.36 | Down $ -0.02 | $23.38 | $23.36 | 5,300 |
| 11:28 AM | $23.38 | Down $ -0.02 | $23.38 | $23.36 | 12,000 |
| 11:27 AM | $23.39 | Up $0.01 | $23.39 | $23.37 | 6,800 |
| 11:26 AM | $23.38 | Up $0.03 | $23.38 | $23.36 | 1,700 |
| 11:25 AM | $23.35 | Down $ -0.01 | $23.37 | $23.35 | 36,200 |
| 11:24 AM | $23.36 | Down $ -0.08 | $23.44 | $23.36 | 13,900 |
| 11:23 AM | $23.44 | Up $0.02 | $23.45 | $23.43 | 2,800 |
| 11:22 AM | $23.42 | Up $0.00 | $23.43 | $23.38 | 549,500 |
| 11:21 AM | $23.42 | Down $ -0.01 | $23.43 | $23.42 | 4,300 |
| 11:20 AM | $23.44 | Up $0.00 | $23.44 | $23.41 | 4,000 |
| 11:19 AM | $23.43 | Up $0.00 | $23.45 | $23.43 | 1,300 |
| 11:18 AM | $23.43 | Up $0.00 | $23.45 | $23.40 | 18,800 |
| 11:17 AM | $23.43 | Down $ -0.04 | $23.46 | $23.42 | 18,200 |
| 11:16 AM | $23.47 | Down $0.00 | $23.48 | $23.46 | 6,800 |
| 11:15 AM | $23.47 | Up $0.01 | $23.48 | $23.45 | 4,900 |
| 11:14 AM | $23.46 | Up $0.02 | $23.46 | $23.45 | 9,400 |
| 11:13 AM | $23.44 | Up $0.00 | $23.44 | $23.44 | 1,800 |
| 11:12 AM | $23.44 | Down $ -0.02 | $23.46 | $23.43 | 5,000 |
| 11:11 AM | $23.47 | Down $ -0.02 | $23.47 | $23.46 | 1,800 |
| 11:10 AM | $23.48 | Up $0.01 | $23.48 | $23.45 | 10,700 |
| 11:09 AM | $23.47 | Up $0.02 | $23.47 | $23.46 | 4,800 |
| 11:08 AM | $23.45 | Up $0.01 | $23.45 | $23.43 | 15,200 |
| 11:07 AM | $23.44 | Down $ -0.01 | $23.47 | $23.44 | 13,900 |
| 11:06 AM | $23.46 | Up $0.01 | $23.46 | $23.44 | 5,500 |
| 11:05 AM | $23.45 | Down $0.00 | $23.45 | $23.45 | 12,700 |
| 11:04 AM | $23.45 | Down $ -0.03 | $23.48 | $23.45 | 15,600 |
| 11:03 AM | $23.48 | Up $0.00 | $23.49 | $23.47 | 5,600 |
| 11:02 AM | $23.48 | Up $0.02 | $23.48 | $23.45 | 10,800 |
| 11:01 AM | $23.47 | Down $0.00 | $23.48 | $23.45 | 16,700 |
| 11:00 AM | $23.47 | Up $0.01 | $23.48 | $23.45 | 9,100 |
| 10:59 AM | $23.46 | Up $0.01 | $23.46 | $23.45 | 3,300 |
| 10:58 AM | $23.45 | Up $0.02 | $23.45 | $23.40 | 9,800 |
| 10:57 AM | $23.43 | Up $0.00 | $23.44 | $23.43 | 3,300 |
| 10:56 AM | $23.43 | Down $ -0.02 | $23.46 | $23.43 | 10,800 |
| 10:55 AM | $23.45 | Up $0.00 | $23.46 | $23.45 | 6,500 |
| 10:54 AM | $23.45 | Down $ -0.02 | $23.46 | $23.45 | 54,200 |
| 10:53 AM | $23.47 | Up $0.02 | $23.47 | $23.45 | 10,400 |
| 10:52 AM | $23.45 | Up $0.02 | $23.45 | $23.43 | 10,200 |
| 10:51 AM | $23.42 | Up $0.00 | $23.43 | $23.42 | 4,900 |
| 10:50 AM | $23.42 | Down $ -0.01 | $23.43 | $23.41 | 22,500 |
| 10:49 AM | $23.43 | Down $ -0.03 | $23.46 | $23.43 | 18,500 |
| 10:48 AM | $23.46 | Up $0.01 | $23.46 | $23.44 | 320,400 |
| 10:47 AM | $23.45 | Down $ -0.01 | $23.46 | $23.45 | 18,000 |
| 10:46 AM | $23.46 | Down $ -0.03 | $23.50 | $23.46 | 5,400 |
| 10:45 AM | $23.49 | Up $0.00 | $23.49 | $23.48 | 17,200 |
| 10:44 AM | $23.49 | Down $ -0.02 | $23.50 | $23.48 | 5,100 |
| 10:43 AM | $23.50 | Up $0.03 | $23.50 | $23.48 | 5,500 |
| 10:42 AM | $23.47 | Down $ -0.01 | $23.48 | $23.46 | 16,100 |
| 10:41 AM | $23.48 | Up $0.00 | $23.51 | $23.48 | 7,500 |
| 10:40 AM | $23.48 | Down $ -0.02 | $23.51 | $23.48 | 13,500 |
| 10:39 AM | $23.50 | Up $0.03 | $23.50 | $23.47 | 22,000 |
| 10:38 AM | $23.47 | Down $0.00 | $23.49 | $23.46 | 9,900 |
| 10:37 AM | $23.47 | Up $0.01 | $23.49 | $23.45 | 26,300 |
| 10:36 AM | $23.46 | Up $0.01 | $23.48 | $23.45 | 15,300 |
| 10:35 AM | $23.45 | Up $0.02 | $23.46 | $23.44 | 28,900 |
| 10:34 AM | $23.43 | Up $0.04 | $23.44 | $23.40 | 26,300 |
| 10:33 AM | $23.39 | Down $ -0.04 | $23.44 | $23.39 | 49,600 |
| 10:32 AM | $23.43 | Up $0.04 | $23.43 | $23.39 | 38,900 |
| 10:31 AM | $23.39 | Down $0.00 | $23.39 | $23.37 | 27,400 |
| 10:30 AM | $23.39 | Down $0.00 | $23.41 | $23.39 | 16,300 |
| 10:29 AM | $23.40 | Up $0.00 | $23.42 | $23.39 | 9,700 |
| 10:28 AM | $23.39 | Up $0.04 | $23.40 | $23.35 | 21,900 |
| 10:27 AM | $23.35 | Down $ -0.02 | $23.36 | $23.34 | 24,000 |
| 10:26 AM | $23.37 | Up $0.00 | $23.38 | $23.37 | 12,200 |
| 10:25 AM | $23.37 | Down $ -0.02 | $23.40 | $23.36 | 170,100 |
| 10:24 AM | $23.39 | Down $ -0.05 | $23.45 | $23.38 | 97,500 |
| 10:23 AM | $23.44 | Down $ -0.01 | $23.44 | $23.41 | 70,200 |
| 10:22 AM | $23.44 | Down $0.00 | $23.45 | $23.43 | 74,100 |
| 10:21 AM | $23.45 | Down $0.00 | $23.45 | $23.44 | 21,600 |
| 10:20 AM | $23.45 | Up $0.00 | $23.45 | $23.44 | 27,800 |
| 10:19 AM | $23.45 | Up $0.00 | $23.45 | $23.44 | 6,000 |
| 10:18 AM | $23.45 | Down $ -0.01 | $23.47 | $23.45 | 28,000 |
| 10:17 AM | $23.46 | Up $0.00 | $23.48 | $23.45 | 17,100 |
| 10:16 AM | $23.46 | Down $ -0.01 | $23.47 | $23.43 | 39,400 |
| 10:15 AM | $23.47 | Down $ -0.04 | $23.51 | $23.46 | 57,700 |
| 10:14 AM | $23.51 | Down $ -0.01 | $23.54 | $23.51 | 19,700 |
| 10:13 AM | $23.53 | Up $0.02 | $23.54 | $23.50 | 56,800 |
| 10:12 AM | $23.50 | Up $0.02 | $23.50 | $23.47 | 34,400 |
| 10:11 AM | $23.48 | Up $0.02 | $23.49 | $23.46 | 9,600 |
| 10:10 AM | $23.46 | Down $ -0.01 | $23.49 | $23.46 | 20,800 |
| 10:09 AM | $23.47 | Down $ -0.04 | $23.53 | $23.47 | 51,300 |
| 10:08 AM | $23.51 | Up $0.02 | $23.53 | $23.50 | 18,900 |
| 10:07 AM | $23.50 | Down $0.00 | $23.52 | $23.49 | 5,300 |
| 10:06 AM | $23.50 | Up $0.03 | $23.51 | $23.46 | 23,500 |
| 10:05 AM | $23.47 | Down $ -0.01 | $23.47 | $23.45 | 11,000 |
| 10:04 AM | $23.48 | Up $0.04 | $23.48 | $23.44 | 17,600 |
| 10:03 AM | $23.44 | Down $ -0.03 | $23.48 | $23.44 | 17,300 |
| 10:02 AM | $23.47 | Down $ -0.02 | $23.50 | $23.47 | 35,600 |
| 10:01 AM | $23.49 | Down $ -0.02 | $23.55 | $23.48 | 38,000 |
| 10:00 AM | $23.50 | Up $0.05 | $23.51 | $23.44 | 34,400 |
| 09:59 AM | $23.46 | Up $0.00 | $23.46 | $23.41 | 25,700 |
| 09:58 AM | $23.45 | Up $0.01 | $23.46 | $23.41 | 22,200 |
| 09:57 AM | $23.44 | Down $ -0.03 | $23.47 | $23.42 | 32,900 |
| 09:56 AM | $23.47 | Up $0.00 | $23.50 | $23.47 | 18,400 |
| 09:55 AM | $23.47 | Up $0.04 | $23.48 | $23.41 | 39,800 |
| 09:54 AM | $23.44 | Down $ -0.01 | $23.47 | $23.42 | 39,900 |
| 09:53 AM | $23.44 | Down $ -0.03 | $23.46 | $23.42 | 51,800 |
| 09:52 AM | $23.47 | Down $ -0.02 | $23.50 | $23.45 | 79,600 |
| 09:51 AM | $23.49 | Up $0.00 | $23.50 | $23.48 | 18,100 |
| 09:50 AM | $23.49 | Down $ -0.02 | $23.51 | $23.48 | 36,700 |
| 09:49 AM | $23.50 | Up $0.02 | $23.53 | $23.47 | 47,300 |
| 09:48 AM | $23.48 | Down $ -0.07 | $23.53 | $23.45 | 45,300 |
| 09:47 AM | $23.55 | Up $0.03 | $23.55 | $23.51 | 10,300 |
| 09:46 AM | $23.52 | Down $ -0.08 | $23.60 | $23.50 | 55,900 |
| 09:45 AM | $23.60 | Up $0.00 | $23.60 | $23.56 | 26,800 |
| 09:44 AM | $23.60 | Down $ -0.01 | $23.62 | $23.58 | 18,500 |
| 09:43 AM | $23.61 | Down $ -0.03 | $23.67 | $23.61 | 11,700 |
| 09:42 AM | $23.64 | Up $0.06 | $23.64 | $23.59 | 15,700 |
| 09:41 AM | $23.58 | Down $ -0.09 | $23.65 | $23.58 | 39,300 |
| 09:40 AM | $23.67 | Down $ -0.02 | $23.73 | $23.66 | 52,600 |
| 09:39 AM | $23.69 | Up $0.02 | $23.69 | $23.63 | 44,100 |
| 09:38 AM | $23.67 | Down $ -0.05 | $23.74 | $23.67 | 36,600 |
| 09:37 AM | $23.73 | Down $ -0.07 | $23.82 | $23.73 | 30,600 |
| 09:36 AM | $23.80 | Up $0.02 | $23.80 | $23.77 | 12,600 |
| 09:35 AM | $23.78 | Up $0.00 | $23.78 | $23.71 | 56,000 |
| 09:34 AM | $23.78 | Down $ -0.05 | $23.83 | $23.76 | 47,100 |
| 09:33 AM | $23.83 | Down $ -0.16 | $23.98 | $23.83 | 56,500 |
| 09:32 AM | $23.99 | Down $ -0.01 | $24.05 | $23.97 | 34,900 |
| 09:31 AM | $24.00 | Up $0.14 | $24.00 | $23.83 | 37,100 |
| 09:30 AM | $23.86 | Down $ -0.45 | $24.07 | $23.86 | 238,600 |
| Previous close | $24.31 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16/12/2025 | $23.15 | $23.44 | $23.52 | $23.13 | 19,972,300 |
| 15/12/2025 | $24.31 | $24.09 | $24.34 | $23.97 | 14,191,900 |
| 12/12/2025 | $24.83 | $24.67 | $24.86 | $24.62 | 14,358,400 |
| 11/12/2025 | $24.36 | $24.11 | $24.50 | $24.11 | 10,991,800 |
| 10/12/2025 | $24.66 | $24.40 | $24.70 | $24.38 | 6,183,400 |
| 09/12/2025 | $24.61 | $24.75 | $24.79 | $24.50 | 13,612,600 |
| 08/12/2025 | $24.86 | $24.95 | $25.04 | $24.76 | 17,685,100 |
| 05/12/2025 | $25.35 | $25.68 | $25.80 | $25.27 | 8,430,800 |
| 04/12/2025 | $25.59 | $25.72 | $25.83 | $25.58 | 13,879,900 |
| 03/12/2025 | $25.46 | $25.27 | $25.46 | $25.26 | 15,911,500 |
| 02/12/2025 | $24.56 | $24.70 | $24.76 | $24.51 | 8,622,200 |
| 01/12/2025 | $25.05 | $24.74 | $25.06 | $24.72 | 4,602,300 |
| 28/11/2025 | $24.93 | $24.97 | $24.99 | $24.88 | 7,454,600 |
| 27/11/2025 | $24.76 | $24.76 | $24.82 | $24.75 | 648,500 |
| 26/11/2025 | $24.67 | $24.65 | $24.74 | $24.51 | 5,881,900 |
| 25/11/2025 | $24.56 | $24.63 | $24.76 | $24.52 | 14,016,000 |
| 24/11/2025 | $25.20 | $25.24 | $25.30 | $25.11 | 12,085,600 |
| 21/11/2025 | $25.20 | $25.39 | $25.44 | $25.09 | 4,923,900 |
| 20/11/2025 | $25.48 | $25.98 | $26.05 | $25.42 | 4,514,400 |
| 19/11/2025 | $25.68 | $25.41 | $25.69 | $25.23 | 5,168,900 |
| 18/11/2025 | $25.89 | $25.48 | $25.95 | $25.44 | 16,314,500 |
| 17/11/2025 | $25.20 | $25.70 | $25.76 | $25.20 | 13,186,200 |
| 14/11/2025 | $25.40 | $25.49 | $25.65 | $25.35 | 13,280,600 |
| 13/11/2025 | $25.03 | $25.35 | $25.38 | $24.83 | 3,430,100 |
| 12/11/2025 | $25.41 | $25.31 | $25.66 | $25.28 | 5,497,300 |
| 11/11/2025 | $25.58 | $25.54 | $25.75 | $25.46 | 3,403,900 |
| 10/11/2025 | $25.03 | $24.64 | $25.09 | $24.64 | 4,380,600 |
| 07/11/2025 | $24.49 | $24.13 | $24.49 | $24.12 | 3,970,600 |
| 06/11/2025 | $23.75 | $23.51 | $23.88 | $23.46 | 5,149,100 |
| 05/11/2025 | $23.39 | $23.75 | $23.78 | $23.37 | 4,614,100 |
Graphs are not available, please refer to the detailed table