Find a quote
CENOVUS ENERGY INC.
19.39 Up 0.86 (4.44 %)
Delayed : 2025/07/03 04:00:09
- Previous close $18.53
- Opening $19.04
- Today High $19.40
- Today Low $18.83
- Price Bid $19.20
- Price Ask $19.20
- 52 Weeks High $28.39
- 52 Weeks Low $14.48
- Size Bid 1
- Size Ask 210
- Volume 8,137,010
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $19.39 | Up $0.00 | $19.39 | $19.39 | 4,400,300 |
| 03:59 PM | $19.39 | Up $0.02 | $19.40 | $19.37 | 118,400 |
| 03:58 PM | $19.38 | Up $0.00 | $19.38 | $19.37 | 55,300 |
| 03:57 PM | $19.38 | Down $0.00 | $19.38 | $19.38 | 19,700 |
| 03:56 PM | $19.38 | Up $0.00 | $19.39 | $19.37 | 24,800 |
| 03:55 PM | $19.38 | Up $0.02 | $19.38 | $19.37 | 12,500 |
| 03:54 PM | $19.37 | Up $0.00 | $19.37 | $19.36 | 14,100 |
| 03:53 PM | $19.37 | Up $0.00 | $19.37 | $19.36 | 5,800 |
| 03:52 PM | $19.37 | Up $0.01 | $19.37 | $19.34 | 15,700 |
| 03:51 PM | $19.35 | Down $0.00 | $19.36 | $19.34 | 29,300 |
| 03:50 PM | $19.36 | Up $0.03 | $19.37 | $19.33 | 61,100 |
| 03:49 PM | $19.33 | Up $0.00 | $19.33 | $19.33 | 4,300 |
| 03:48 PM | $19.33 | Up $0.01 | $19.33 | $19.32 | 2,900 |
| 03:47 PM | $19.32 | Up $0.02 | $19.32 | $19.31 | 4,100 |
| 03:46 PM | $19.30 | Up $0.02 | $19.30 | $19.29 | 69,100 |
| 03:45 PM | $19.29 | Up $0.01 | $19.29 | $19.27 | 17,500 |
| 03:44 PM | $19.28 | Up $0.01 | $19.28 | $19.26 | 7,400 |
| 03:43 PM | $19.26 | Down $0.00 | $19.27 | $19.26 | 13,600 |
| 03:42 PM | $19.27 | Up $0.01 | $19.27 | $19.26 | 6,200 |
| 03:41 PM | $19.26 | Up $0.00 | $19.26 | $19.26 | 2,700 |
| 03:40 PM | $19.26 | Up $0.01 | $19.27 | $19.25 | 9,800 |
| 03:39 PM | $19.25 | Down $0.00 | $19.26 | $19.25 | 7,100 |
| 03:38 PM | $19.25 | Up $0.01 | $19.26 | $19.24 | 11,200 |
| 03:37 PM | $19.24 | Down $ -0.01 | $19.25 | $19.24 | 5,300 |
| 03:36 PM | $19.25 | Down $ -0.01 | $19.26 | $19.25 | 2,600 |
| 03:35 PM | $19.26 | Down $ -0.01 | $19.28 | $19.26 | 10,800 |
| 03:34 PM | $19.27 | Down $ -0.01 | $19.29 | $19.27 | 6,800 |
| 03:33 PM | $19.28 | Down $ -0.01 | $19.29 | $19.28 | 5,200 |
| 03:32 PM | $19.29 | Up $0.00 | $19.29 | $19.29 | 1,500 |
| 03:31 PM | $19.29 | Down $ -0.03 | $19.32 | $19.29 | 24,900 |
| 03:30 PM | $19.32 | Down $0.00 | $19.33 | $19.32 | 3,200 |
| 03:29 PM | $19.32 | Up $0.00 | $19.32 | $19.32 | 4,700 |
| 03:28 PM | $19.32 | Down $ -0.01 | $19.33 | $19.32 | 24,600 |
| 03:27 PM | $19.33 | Up $0.00 | $19.33 | $19.33 | 7,500 |
| 03:26 PM | $19.33 | Down $ -0.02 | $19.34 | $19.33 | 6,600 |
| 03:25 PM | $19.35 | Down $ -0.01 | $19.37 | $19.35 | 4,900 |
| 03:24 PM | $19.36 | Down $ -0.02 | $19.38 | $19.36 | 6,400 |
| 03:23 PM | $19.38 | Up $0.00 | $19.38 | $19.38 | 300 |
| 03:22 PM | $19.38 | Up $0.00 | $19.38 | $19.37 | 600 |
| 03:21 PM | $19.38 | Down $ -0.02 | $19.40 | $19.37 | 24,000 |
| 03:20 PM | $19.39 | Up $0.02 | $19.39 | $19.37 | 7,900 |
| 03:19 PM | $19.37 | Up $0.01 | $19.37 | $19.36 | 7,000 |
| 03:18 PM | $19.37 | Up $0.01 | $19.37 | $19.35 | 6,000 |
| 03:17 PM | $19.36 | Up $0.00 | $19.36 | $19.35 | 2,700 |
| 03:16 PM | $19.35 | Up $0.00 | $19.35 | $19.35 | 7,400 |
| 03:15 PM | $19.35 | Down $0.00 | $19.36 | $19.35 | 13,600 |
| 03:14 PM | $19.36 | Up $0.00 | $19.36 | $19.36 | 400 |
| 03:13 PM | $19.35 | Up $0.00 | $19.35 | $19.35 | 2,600 |
| 03:12 PM | $19.35 | Up $0.00 | $19.36 | $19.35 | 300 |
| 03:11 PM | $19.35 | Up $0.01 | $19.35 | $19.35 | 5,100 |
| 03:10 PM | $19.34 | Down $0.00 | $19.35 | $19.34 | 16,800 |
| 03:09 PM | $19.35 | Down $ -0.02 | $19.36 | $19.35 | 6,400 |
| 03:08 PM | $19.36 | Up $0.01 | $19.36 | $19.36 | 4,800 |
| 03:07 PM | $19.35 | Down $ -0.01 | $19.37 | $19.35 | 4,300 |
| 03:06 PM | $19.36 | Down $ -0.02 | $19.38 | $19.36 | 3,800 |
| 03:05 PM | $19.38 | Up $0.00 | $19.39 | $19.38 | 1,500 |
| 03:04 PM | $19.38 | Up $0.00 | $19.38 | $19.38 | 200 |
| 03:03 PM | $19.38 | Up $0.00 | $19.39 | $19.38 | 1,200 |
| 03:02 PM | $19.38 | Up $0.01 | $19.38 | $19.37 | 6,200 |
| 03:01 PM | $19.37 | Up $0.01 | $19.38 | $19.37 | 6,500 |
| 03:00 PM | $19.36 | Down $0.00 | $19.38 | $19.35 | 16,300 |
| 02:59 PM | $19.37 | Down $ -0.01 | $19.37 | $19.36 | 200 |
| 02:58 PM | $19.37 | Up $0.00 | $19.37 | $19.36 | 1,800 |
| 02:57 PM | $19.37 | Up $0.00 | $19.37 | $19.37 | 900 |
| 02:56 PM | $19.37 | Up $0.00 | $19.38 | $19.37 | 6,300 |
| 02:55 PM | $19.37 | Up $0.01 | $19.37 | $19.37 | 8,400 |
| 02:54 PM | $19.36 | Down $ -0.01 | $19.37 | $19.36 | 2,700 |
| 02:53 PM | $19.37 | Up $0.01 | $19.37 | $19.37 | 2,000 |
| 02:52 PM | $19.37 | Down $ -0.01 | $19.37 | $19.37 | 1,200 |
| 02:51 PM | $19.37 | Up $0.01 | $19.37 | $19.36 | 2,700 |
| 02:50 PM | $19.37 | Up $0.00 | $19.37 | $19.36 | 4,400 |
| 02:49 PM | $19.36 | Up $0.00 | $19.36 | $19.36 | 800 |
| 02:48 PM | $19.36 | Down $ -0.01 | $19.37 | $19.36 | 1,200 |
| 02:47 PM | $19.37 | Up $0.02 | $19.37 | $19.36 | 1,800 |
| 02:46 PM | $19.36 | Up $0.02 | $19.36 | $19.35 | 900 |
| 02:45 PM | $19.34 | Down $ -0.01 | $19.35 | $19.34 | 8,500 |
| 02:44 PM | $19.35 | Up $0.00 | $19.35 | $19.35 | 3,300 |
| 02:43 PM | $19.35 | Down $ -0.01 | $19.36 | $19.35 | 20,400 |
| 02:42 PM | $19.36 | Down $0.00 | $19.37 | $19.36 | 25,300 |
| 02:40 PM | $19.37 | Up $0.00 | $19.37 | $19.36 | 1,000 |
| 02:40 PM | $19.37 | Up $0.00 | $19.37 | $19.36 | 0 |
| 02:39 PM | $19.37 | Up $0.01 | $19.37 | $19.36 | 4,400 |
| 02:38 PM | $19.35 | Down $ -0.02 | $19.36 | $19.35 | 3,000 |
| 02:37 PM | $19.37 | Up $0.01 | $19.37 | $19.36 | 800 |
| 02:36 PM | $19.36 | Down $ -0.01 | $19.36 | $19.36 | 12,300 |
| 02:35 PM | $19.37 | Up $0.00 | $19.37 | $19.37 | 2,800 |
| 02:34 PM | $19.37 | Up $0.00 | $19.38 | $19.37 | 10,000 |
| 02:33 PM | $19.37 | Up $0.01 | $19.37 | $19.37 | 5,000 |
| 02:32 PM | $19.37 | Up $0.00 | $19.37 | $19.36 | 5,200 |
| 02:31 PM | $19.37 | Up $0.01 | $19.37 | $19.35 | 7,800 |
| 02:30 PM | $19.35 | Up $0.01 | $19.35 | $19.35 | 500 |
| 02:29 PM | $19.34 | Up $0.00 | $19.34 | $19.34 | 3,700 |
| 02:28 PM | $19.34 | Down $ -0.01 | $19.35 | $19.34 | 6,800 |
| 02:27 PM | $19.35 | Down $ -0.01 | $19.37 | $19.35 | 8,400 |
| 02:26 PM | $19.37 | Up $0.00 | $19.37 | $19.37 | 200 |
| 02:25 PM | $19.36 | Down $ -0.01 | $19.36 | $19.36 | 4,900 |
| 02:24 PM | $19.37 | Down $ -0.01 | $19.37 | $19.37 | 2,900 |
| 02:23 PM | $19.38 | Up $0.00 | $19.39 | $19.38 | 3,200 |
| 02:22 PM | $19.38 | Down $ -0.01 | $19.38 | $19.38 | 9,200 |
| 02:21 PM | $19.39 | Up $0.01 | $19.39 | $19.38 | 1,200 |
| 02:20 PM | $19.38 | Down $ -0.01 | $19.39 | $19.38 | 3,300 |
| 02:19 PM | $19.39 | Up $0.00 | $19.39 | $19.39 | 6,100 |
| 02:18 PM | $19.39 | Up $0.00 | $19.39 | $19.39 | 7,400 |
| 02:17 PM | $19.39 | Up $0.02 | $19.40 | $19.37 | 40,600 |
| 02:16 PM | $19.37 | Up $0.02 | $19.37 | $19.35 | 4,800 |
| 02:15 PM | $19.35 | Up $0.00 | $19.35 | $19.35 | 4,000 |
| 02:14 PM | $19.35 | Up $0.00 | $19.35 | $19.35 | 500 |
| 02:13 PM | $19.35 | Down $ -0.02 | $19.37 | $19.35 | 4,300 |
| 02:12 PM | $19.37 | Up $0.01 | $19.37 | $19.36 | 5,200 |
| 02:11 PM | $19.36 | Up $0.04 | $19.36 | $19.33 | 12,100 |
| 02:10 PM | $19.33 | Up $0.00 | $19.33 | $19.33 | 7,400 |
| 02:09 PM | $19.33 | Up $0.00 | $19.33 | $19.32 | 500 |
| 02:08 PM | $19.33 | Down $0.00 | $19.33 | $19.33 | 500 |
| 02:07 PM | $19.33 | Up $0.00 | $19.33 | $19.33 | 300 |
| 02:06 PM | $19.33 | Up $0.00 | $19.33 | $19.33 | 600 |
| 02:05 PM | $19.32 | Up $0.00 | $19.32 | $19.32 | 100 |
| 02:03 PM | $19.32 | Down $ -0.01 | $19.33 | $19.32 | 1,500 |
| 02:03 PM | $19.32 | Up $0.00 | $19.33 | $19.32 | 0 |
| 02:02 PM | $19.33 | Up $0.01 | $19.33 | $19.32 | 2,600 |
| 02:01 PM | $19.32 | Down $ -0.03 | $19.34 | $19.32 | 1,500 |
| 02:00 PM | $19.35 | Up $0.00 | $19.35 | $19.35 | 1,800 |
| 01:59 PM | $19.35 | Up $0.00 | $19.35 | $19.35 | 2,400 |
| 01:58 PM | $19.35 | Up $0.00 | $19.36 | $19.35 | 4,400 |
| 01:57 PM | $19.35 | Up $0.00 | $19.35 | $19.34 | 2,600 |
| 01:56 PM | $19.35 | Up $0.00 | $19.35 | $19.35 | 600 |
| 01:55 PM | $19.35 | Up $0.00 | $19.35 | $19.35 | 1,700 |
| 01:54 PM | $19.35 | Up $0.01 | $19.36 | $19.34 | 19,800 |
| 01:53 PM | $19.34 | Up $0.02 | $19.34 | $19.32 | 11,400 |
| 01:52 PM | $19.32 | Up $0.01 | $19.32 | $19.32 | 800 |
| 01:51 PM | $19.31 | Down $ -0.01 | $19.32 | $19.31 | 500 |
| 01:50 PM | $19.32 | Down $0.00 | $19.34 | $19.31 | 11,500 |
| 01:49 PM | $19.32 | Down $0.00 | $19.33 | $19.32 | 5,600 |
| 01:48 PM | $19.33 | Down $ -0.02 | $19.33 | $19.32 | 1,600 |
| 01:47 PM | $19.34 | Up $0.00 | $19.34 | $19.33 | 1,400 |
| 01:46 PM | $19.34 | Up $0.04 | $19.35 | $19.31 | 18,000 |
| 01:45 PM | $19.30 | Down $0.00 | $19.31 | $19.30 | 300 |
| 01:44 PM | $19.31 | Up $0.00 | $19.31 | $19.31 | 300 |
| 01:43 PM | $19.31 | Down $ -0.02 | $19.31 | $19.31 | 1,600 |
| 01:42 PM | $19.32 | Up $0.02 | $19.32 | $19.31 | 2,500 |
| 01:41 PM | $19.31 | Down $0.00 | $19.31 | $19.31 | 700 |
| 01:39 PM | $19.31 | Down $ -0.02 | $19.32 | $19.31 | 7,300 |
| 01:39 PM | $19.31 | Up $0.00 | $19.32 | $19.31 | 0 |
| 01:38 PM | $19.33 | Down $0.00 | $19.33 | $19.33 | 700 |
| 01:37 PM | $19.33 | Up $0.00 | $19.33 | $19.33 | 1,000 |
| 01:36 PM | $19.33 | Down $ -0.01 | $19.34 | $19.33 | 41,200 |
| 01:35 PM | $19.34 | Up $0.01 | $19.35 | $19.34 | 6,700 |
| 01:34 PM | $19.33 | Up $0.00 | $19.33 | $19.33 | 5,900 |
| 01:33 PM | $19.33 | Up $0.02 | $19.33 | $19.30 | 15,800 |
| 01:32 PM | $19.30 | Up $0.00 | $19.30 | $19.30 | 2,500 |
| 01:31 PM | $19.30 | Down $0.00 | $19.30 | $19.30 | 3,900 |
| 01:30 PM | $19.30 | Down $0.00 | $19.30 | $19.30 | 2,900 |
| 01:29 PM | $19.31 | Down $0.00 | $19.31 | $19.31 | 2,300 |
| 01:28 PM | $19.31 | Up $0.00 | $19.32 | $19.31 | 1,200 |
| 01:27 PM | $19.31 | Up $0.01 | $19.31 | $19.30 | 3,700 |
| 01:26 PM | $19.30 | Up $0.00 | $19.30 | $19.29 | 3,000 |
| 01:25 PM | $19.30 | Down $0.00 | $19.30 | $19.30 | 2,300 |
| 01:24 PM | $19.30 | Up $0.00 | $19.30 | $19.30 | 900 |
| 01:23 PM | $19.30 | Down $ -0.01 | $19.30 | $19.30 | 2,000 |
| 01:22 PM | $19.31 | Up $0.01 | $19.31 | $19.30 | 27,500 |
| 01:21 PM | $19.30 | Up $0.00 | $19.30 | $19.29 | 2,200 |
| 01:20 PM | $19.30 | Up $0.00 | $19.30 | $19.30 | 6,800 |
| 01:19 PM | $19.30 | Up $0.01 | $19.30 | $19.30 | 31,700 |
| 01:17 PM | $19.29 | Up $0.00 | $19.29 | $19.29 | 11,400 |
| 01:17 PM | $19.29 | Up $0.00 | $19.29 | $19.29 | 0 |
| 01:16 PM | $19.29 | Up $0.00 | $19.30 | $19.29 | 8,400 |
| 01:15 PM | $19.29 | Up $0.00 | $19.29 | $19.28 | 15,600 |
| 01:14 PM | $19.29 | Up $0.00 | $19.29 | $19.27 | 5,200 |
| 01:13 PM | $19.29 | Up $0.00 | $19.29 | $19.28 | 2,100 |
| 01:12 PM | $19.28 | Up $0.00 | $19.29 | $19.28 | 4,500 |
| 01:11 PM | $19.28 | Up $0.01 | $19.28 | $19.27 | 1,100 |
| 01:10 PM | $19.28 | Down $ -0.01 | $19.28 | $19.27 | 9,000 |
| 01:09 PM | $19.28 | Up $0.02 | $19.28 | $19.27 | 1,700 |
| 01:08 PM | $19.26 | Down $ -0.01 | $19.26 | $19.26 | 600 |
| 01:07 PM | $19.27 | Down $ -0.01 | $19.27 | $19.27 | 10,600 |
| 01:06 PM | $19.28 | Up $0.01 | $19.28 | $19.27 | 1,800 |
| 01:05 PM | $19.27 | Up $0.02 | $19.27 | $19.26 | 13,100 |
| 01:04 PM | $19.25 | Up $0.00 | $19.25 | $19.25 | 1,800 |
| 01:03 PM | $19.25 | Down $0.00 | $19.26 | $19.24 | 3,800 |
| 01:01 PM | $19.25 | Up $0.00 | $19.26 | $19.25 | 2,200 |
| 01:01 PM | $19.25 | Up $0.00 | $19.26 | $19.25 | 0 |
| 01:00 PM | $19.25 | Up $0.01 | $19.25 | $19.25 | 2,800 |
| 12:59 PM | $19.24 | Up $0.00 | $19.24 | $19.24 | 700 |
| 12:58 PM | $19.24 | Down $ -0.02 | $19.24 | $19.24 | 1,500 |
| 12:57 PM | $19.25 | Up $0.00 | $19.26 | $19.25 | 1,300 |
| 12:56 PM | $19.25 | Down $ -0.02 | $19.26 | $19.25 | 900 |
| 12:55 PM | $19.27 | Up $0.00 | $19.27 | $19.27 | 900 |
| 12:53 PM | $19.27 | Down $0.00 | $19.27 | $19.27 | 200 |
| 12:53 PM | $19.27 | Up $0.00 | $19.27 | $19.27 | 0 |
| 12:52 PM | $19.27 | Up $0.00 | $19.27 | $19.26 | 10,600 |
| 12:51 PM | $19.27 | Up $0.00 | $19.27 | $19.26 | 4,000 |
| 12:50 PM | $19.26 | Up $0.01 | $19.26 | $19.25 | 6,000 |
| 12:49 PM | $19.26 | Up $0.00 | $19.26 | $19.26 | 200 |
| 12:48 PM | $19.26 | Down $ -0.01 | $19.26 | $19.26 | 200 |
| 12:47 PM | $19.26 | Up $0.01 | $19.26 | $19.26 | 5,000 |
| 12:46 PM | $19.25 | Up $0.00 | $19.26 | $19.25 | 4,100 |
| 12:45 PM | $19.25 | Up $0.02 | $19.25 | $19.23 | 8,200 |
| 12:44 PM | $19.23 | Up $0.00 | $19.23 | $19.23 | 1,000 |
| 12:43 PM | $19.23 | Up $0.00 | $19.23 | $19.22 | 4,000 |
| 12:42 PM | $19.23 | Down $ -0.02 | $19.24 | $19.23 | 3,200 |
| 12:41 PM | $19.25 | Up $0.01 | $19.25 | $19.24 | 1,900 |
| 12:40 PM | $19.24 | Down $ -0.01 | $19.25 | $19.24 | 10,400 |
| 12:39 PM | $19.25 | Down $0.00 | $19.25 | $19.24 | 6,100 |
| 12:38 PM | $19.25 | Down $ -0.01 | $19.26 | $19.25 | 1,100 |
| 12:37 PM | $19.26 | Up $0.01 | $19.26 | $19.25 | 3,600 |
| 12:36 PM | $19.25 | Up $0.00 | $19.25 | $19.25 | 1,500 |
| 12:35 PM | $19.25 | Down $ -0.01 | $19.26 | $19.25 | 4,500 |
| 12:34 PM | $19.26 | Up $0.00 | $19.27 | $19.26 | 1,400 |
| 12:33 PM | $19.26 | Up $0.02 | $19.26 | $19.24 | 1,700 |
| 12:32 PM | $19.24 | Down $ -0.02 | $19.25 | $19.24 | 2,600 |
| 12:31 PM | $19.26 | Up $0.00 | $19.26 | $19.26 | 1,300 |
| 12:30 PM | $19.26 | Up $0.01 | $19.27 | $19.26 | 2,700 |
| 12:29 PM | $19.25 | Down $ -0.02 | $19.27 | $19.25 | 9,700 |
| 12:28 PM | $19.27 | Down $0.00 | $19.28 | $19.27 | 3,400 |
| 12:27 PM | $19.27 | Up $0.00 | $19.27 | $19.27 | 4,200 |
| 12:26 PM | $19.27 | Up $0.00 | $19.27 | $19.25 | 15,700 |
| 12:25 PM | $19.26 | Down $ -0.01 | $19.26 | $19.26 | 900 |
| 12:24 PM | $19.27 | Down $ -0.02 | $19.28 | $19.27 | 2,400 |
| 12:23 PM | $19.29 | Up $0.00 | $19.29 | $19.27 | 7,700 |
| 12:22 PM | $19.28 | Up $0.01 | $19.29 | $19.28 | 3,900 |
| 12:21 PM | $19.28 | Up $0.01 | $19.29 | $19.27 | 12,700 |
| 12:20 PM | $19.27 | Up $0.00 | $19.27 | $19.27 | 300 |
| 12:19 PM | $19.27 | Down $ -0.03 | $19.29 | $19.27 | 12,900 |
| 12:18 PM | $19.30 | Up $0.01 | $19.30 | $19.29 | 7,800 |
| 12:17 PM | $19.29 | Up $0.01 | $19.29 | $19.28 | 22,500 |
| 12:16 PM | $19.28 | Up $0.00 | $19.28 | $19.28 | 900 |
| 12:15 PM | $19.28 | Up $0.01 | $19.28 | $19.27 | 4,600 |
| 12:14 PM | $19.27 | Down $0.00 | $19.28 | $19.27 | 54,500 |
| 12:13 PM | $19.27 | Up $0.02 | $19.27 | $19.25 | 10,900 |
| 12:12 PM | $19.25 | Up $0.03 | $19.25 | $19.23 | 24,500 |
| 12:11 PM | $19.22 | Up $0.00 | $19.22 | $19.22 | 3,700 |
| 12:10 PM | $19.22 | Up $0.01 | $19.22 | $19.22 | 6,300 |
| 12:09 PM | $19.21 | Up $0.01 | $19.21 | $19.21 | 4,300 |
| 12:08 PM | $19.20 | Down $ -0.02 | $19.22 | $19.20 | 18,600 |
| 12:07 PM | $19.22 | Up $0.01 | $19.22 | $19.21 | 5,700 |
| 12:06 PM | $19.21 | Down $ -0.01 | $19.22 | $19.21 | 2,200 |
| 12:05 PM | $19.22 | Down $ -0.01 | $19.22 | $19.22 | 1,800 |
| 12:04 PM | $19.23 | Up $0.00 | $19.23 | $19.23 | 4,100 |
| 12:03 PM | $19.23 | Up $0.02 | $19.23 | $19.22 | 4,000 |
| 12:02 PM | $19.21 | Up $0.00 | $19.21 | $19.21 | 6,100 |
| 12:01 PM | $19.21 | Down $ -0.01 | $19.21 | $19.20 | 3,100 |
| 12:00 PM | $19.22 | Up $0.00 | $19.22 | $19.22 | 1,900 |
| 11:59 AM | $19.22 | Up $0.01 | $19.23 | $19.22 | 15,900 |
| 11:58 AM | $19.21 | Down $ -0.01 | $19.22 | $19.20 | 12,100 |
| 11:57 AM | $19.22 | Up $0.02 | $19.23 | $19.21 | 7,000 |
| 11:56 AM | $19.20 | Down $ -0.01 | $19.22 | $19.20 | 8,700 |
| 11:55 AM | $19.21 | Up $0.01 | $19.22 | $19.21 | 5,000 |
| 11:54 AM | $19.20 | Up $0.00 | $19.20 | $19.20 | 3,900 |
| 11:53 AM | $19.20 | Down $ -0.01 | $19.21 | $19.20 | 800 |
| 11:52 AM | $19.21 | Up $0.00 | $19.21 | $19.20 | 5,400 |
| 11:51 AM | $19.21 | Up $0.03 | $19.21 | $19.19 | 8,300 |
| 11:50 AM | $19.19 | Up $0.00 | $19.19 | $19.18 | 1,700 |
| 11:49 AM | $19.19 | Up $0.00 | $19.19 | $19.18 | 1,600 |
| 11:48 AM | $19.18 | Down $ -0.01 | $19.19 | $19.18 | 1,200 |
| 11:47 AM | $19.19 | Up $0.00 | $19.19 | $19.18 | 2,000 |
| 11:46 AM | $19.19 | Up $0.00 | $19.19 | $19.19 | 600 |
| 11:45 AM | $19.19 | Up $0.00 | $19.19 | $19.19 | 1,800 |
| 11:44 AM | $19.19 | Up $0.02 | $19.20 | $19.18 | 4,800 |
| 11:43 AM | $19.18 | Down $ -0.01 | $19.19 | $19.18 | 5,700 |
| 11:42 AM | $19.19 | Up $0.01 | $19.19 | $19.18 | 3,400 |
| 11:41 AM | $19.18 | Up $0.00 | $19.18 | $19.17 | 10,900 |
| 11:40 AM | $19.17 | Up $0.01 | $19.17 | $19.17 | 300 |
| 11:39 AM | $19.17 | Down $ -0.02 | $19.18 | $19.16 | 6,900 |
| 11:38 AM | $19.18 | Up $0.04 | $19.18 | $19.14 | 14,600 |
| 11:37 AM | $19.15 | Down $ -0.03 | $19.18 | $19.15 | 11,000 |
| 11:36 AM | $19.18 | Up $0.00 | $19.18 | $19.18 | 1,600 |
| 11:35 AM | $19.18 | Down $ -0.01 | $19.19 | $19.17 | 7,500 |
| 11:34 AM | $19.19 | Down $ -0.02 | $19.20 | $19.19 | 2,100 |
| 11:33 AM | $19.20 | Up $0.02 | $19.21 | $19.19 | 13,200 |
| 11:32 AM | $19.19 | Down $ -0.03 | $19.21 | $19.18 | 6,600 |
| 11:31 AM | $19.21 | Down $ -0.01 | $19.23 | $19.21 | 8,600 |
| 11:30 AM | $19.22 | Down $ -0.02 | $19.23 | $19.22 | 2,400 |
| 11:29 AM | $19.24 | Up $0.00 | $19.25 | $19.24 | 1,800 |
| 11:28 AM | $19.24 | Up $0.01 | $19.24 | $19.22 | 4,800 |
| 11:27 AM | $19.23 | Up $0.01 | $19.23 | $19.22 | 8,300 |
| 11:26 AM | $19.22 | Down $ -0.03 | $19.26 | $19.22 | 12,700 |
| 11:25 AM | $19.25 | Down $ -0.02 | $19.27 | $19.25 | 15,000 |
| 11:24 AM | $19.28 | Up $0.00 | $19.28 | $19.26 | 3,400 |
| 11:23 AM | $19.27 | Down $ -0.03 | $19.30 | $19.27 | 18,600 |
| 11:22 AM | $19.30 | Up $0.03 | $19.30 | $19.27 | 14,000 |
| 11:21 AM | $19.28 | Down $ -0.01 | $19.28 | $19.27 | 5,400 |
| 11:20 AM | $19.28 | Up $0.01 | $19.28 | $19.27 | 6,400 |
| 11:19 AM | $19.27 | Down $ -0.01 | $19.29 | $19.27 | 2,400 |
| 11:18 AM | $19.28 | Down $0.00 | $19.28 | $19.27 | 5,400 |
| 11:17 AM | $19.29 | Up $0.04 | $19.29 | $19.26 | 21,800 |
| 11:16 AM | $19.25 | Down $ -0.01 | $19.26 | $19.24 | 3,800 |
| 11:15 AM | $19.26 | Up $0.03 | $19.26 | $19.23 | 16,300 |
| 11:14 AM | $19.23 | Up $0.01 | $19.24 | $19.23 | 6,400 |
| 11:13 AM | $19.22 | Up $0.02 | $19.23 | $19.21 | 28,100 |
| 11:12 AM | $19.21 | Up $0.04 | $19.21 | $19.17 | 23,900 |
| 11:11 AM | $19.16 | Up $0.00 | $19.17 | $19.16 | 9,800 |
| 11:10 AM | $19.16 | Up $0.00 | $19.16 | $19.16 | 3,900 |
| 11:09 AM | $19.16 | Down $ -0.03 | $19.18 | $19.16 | 2,600 |
| 11:08 AM | $19.19 | Up $0.00 | $19.21 | $19.19 | 48,100 |
| 11:07 AM | $19.19 | Up $0.02 | $19.19 | $19.18 | 20,400 |
| 11:06 AM | $19.18 | Up $0.02 | $19.19 | $19.15 | 34,300 |
| 11:05 AM | $19.16 | Down $ -0.01 | $19.16 | $19.16 | 4,800 |
| 11:04 AM | $19.17 | Up $0.02 | $19.17 | $19.15 | 9,600 |
| 11:03 AM | $19.14 | Down $ -0.02 | $19.16 | $19.14 | 6,800 |
| 11:02 AM | $19.16 | Up $0.02 | $19.16 | $19.14 | 5,400 |
| 11:01 AM | $19.14 | Up $0.02 | $19.14 | $19.13 | 4,100 |
| 11:00 AM | $19.12 | Up $0.01 | $19.13 | $19.11 | 12,600 |
| 10:59 AM | $19.12 | Up $0.02 | $19.13 | $19.09 | 16,400 |
| 10:58 AM | $19.09 | Up $0.01 | $19.09 | $19.07 | 8,200 |
| 10:57 AM | $19.08 | Up $0.01 | $19.08 | $19.07 | 3,600 |
| 10:56 AM | $19.07 | Down $ -0.01 | $19.08 | $19.07 | 2,100 |
| 10:55 AM | $19.08 | Up $0.00 | $19.09 | $19.08 | 4,900 |
| 10:54 AM | $19.08 | Down $0.00 | $19.08 | $19.07 | 2,800 |
| 10:53 AM | $19.08 | Up $0.02 | $19.08 | $19.06 | 8,500 |
| 10:52 AM | $19.06 | Up $0.01 | $19.06 | $19.04 | 9,900 |
| 10:50 AM | $19.05 | Up $0.00 | $19.06 | $19.05 | 7,100 |
| 10:50 AM | $19.05 | Up $0.00 | $19.06 | $19.05 | 0 |
| 10:49 AM | $19.05 | Up $0.00 | $19.05 | $19.05 | 8,900 |
| 10:48 AM | $19.05 | Up $0.02 | $19.06 | $19.02 | 11,600 |
| 10:47 AM | $19.03 | Up $0.00 | $19.03 | $19.02 | 1,600 |
| 10:46 AM | $19.03 | Down $ -0.01 | $19.05 | $19.03 | 3,800 |
| 10:45 AM | $19.04 | Down $ -0.01 | $19.05 | $19.03 | 4,100 |
| 10:44 AM | $19.05 | Down $ -0.02 | $19.06 | $19.05 | 2,100 |
| 10:43 AM | $19.07 | Down $0.00 | $19.08 | $19.07 | 4,100 |
| 10:42 AM | $19.07 | Up $0.00 | $19.07 | $19.06 | 4,800 |
| 10:41 AM | $19.07 | Down $0.00 | $19.08 | $19.07 | 4,300 |
| 10:40 AM | $19.08 | Up $0.00 | $19.09 | $19.08 | 6,200 |
| 10:39 AM | $19.08 | Up $0.00 | $19.10 | $19.07 | 30,400 |
| 10:38 AM | $19.08 | Up $0.04 | $19.08 | $19.04 | 12,900 |
| 10:37 AM | $19.04 | Up $0.01 | $19.04 | $19.03 | 13,700 |
| 10:36 AM | $19.03 | Up $0.01 | $19.03 | $19.01 | 22,400 |
| 10:35 AM | $19.01 | Up $0.03 | $19.02 | $18.99 | 23,300 |
| 10:34 AM | $18.98 | Up $0.02 | $18.98 | $18.96 | 9,800 |
| 10:33 AM | $18.97 | Up $0.02 | $18.97 | $18.95 | 15,400 |
| 10:32 AM | $18.95 | Up $0.02 | $18.95 | $18.94 | 4,400 |
| 10:31 AM | $18.93 | Down $ -0.01 | $18.94 | $18.93 | 10,300 |
| 10:30 AM | $18.94 | Up $0.00 | $18.96 | $18.93 | 24,300 |
| 10:29 AM | $18.94 | Down $ -0.01 | $18.94 | $18.94 | 4,800 |
| 10:28 AM | $18.95 | Up $0.00 | $18.97 | $18.94 | 18,900 |
| 10:27 AM | $18.95 | Up $0.01 | $18.95 | $18.93 | 3,600 |
| 10:26 AM | $18.94 | Down $ -0.02 | $18.95 | $18.93 | 18,000 |
| 10:25 AM | $18.95 | Down $0.00 | $18.97 | $18.94 | 11,500 |
| 10:24 AM | $18.96 | Up $0.00 | $18.96 | $18.95 | 4,800 |
| 10:23 AM | $18.96 | Up $0.02 | $18.96 | $18.94 | 23,200 |
| 10:22 AM | $18.94 | Up $0.01 | $18.94 | $18.92 | 18,300 |
| 10:21 AM | $18.93 | Up $0.01 | $18.93 | $18.92 | 3,100 |
| 10:20 AM | $18.92 | Up $0.00 | $18.92 | $18.91 | 4,300 |
| 10:19 AM | $18.91 | Up $0.01 | $18.91 | $18.90 | 2,600 |
| 10:18 AM | $18.90 | Up $0.00 | $18.93 | $18.90 | 4,600 |
| 10:17 AM | $18.90 | Up $0.00 | $18.91 | $18.90 | 3,200 |
| 10:16 AM | $18.90 | Up $0.00 | $18.91 | $18.90 | 1,500 |
| 10:15 AM | $18.90 | Down $ -0.02 | $18.92 | $18.90 | 5,200 |
| 10:14 AM | $18.92 | Up $0.00 | $18.92 | $18.91 | 2,700 |
| 10:13 AM | $18.92 | Down $ -0.01 | $18.93 | $18.92 | 800 |
| 10:12 AM | $18.93 | Up $0.00 | $18.94 | $18.91 | 4,600 |
| 10:11 AM | $18.93 | Up $0.00 | $18.94 | $18.93 | 2,300 |
| 10:10 AM | $18.93 | Down $ -0.04 | $18.96 | $18.91 | 15,600 |
| 10:09 AM | $18.97 | Down $ -0.01 | $18.98 | $18.96 | 7,800 |
| 10:08 AM | $18.98 | Down $ -0.01 | $19.00 | $18.98 | 4,800 |
| 10:07 AM | $18.99 | Up $0.01 | $18.99 | $18.97 | 8,700 |
| 10:06 AM | $18.98 | Up $0.02 | $18.98 | $18.95 | 6,500 |
| 10:05 AM | $18.97 | Up $0.01 | $18.97 | $18.95 | 6,600 |
| 10:04 AM | $18.96 | Up $0.04 | $18.96 | $18.92 | 12,700 |
| 10:03 AM | $18.92 | Up $0.01 | $18.92 | $18.89 | 7,700 |
| 10:02 AM | $18.91 | Up $0.01 | $18.91 | $18.89 | 5,900 |
| 10:01 AM | $18.90 | Up $0.02 | $18.91 | $18.88 | 5,000 |
| 10:00 AM | $18.88 | Down $ -0.02 | $18.90 | $18.88 | 8,300 |
| 09:59 AM | $18.90 | Up $0.01 | $18.91 | $18.90 | 5,300 |
| 09:58 AM | $18.89 | Up $0.00 | $18.90 | $18.89 | 1,000 |
| 09:57 AM | $18.89 | Up $0.03 | $18.89 | $18.87 | 1,900 |
| 09:56 AM | $18.86 | Down $ -0.03 | $18.89 | $18.86 | 20,200 |
| 09:55 AM | $18.89 | Down $ -0.01 | $18.90 | $18.89 | 2,800 |
| 09:54 AM | $18.90 | Down $ -0.01 | $18.90 | $18.89 | 11,100 |
| 09:53 AM | $18.91 | Up $0.01 | $18.91 | $18.87 | 18,500 |
| 09:52 AM | $18.90 | Up $0.00 | $18.90 | $18.88 | 2,700 |
| 09:51 AM | $18.89 | Up $0.01 | $18.90 | $18.87 | 13,700 |
| 09:50 AM | $18.88 | Down $ -0.01 | $18.90 | $18.88 | 9,300 |
| 09:49 AM | $18.89 | Down $ -0.02 | $18.90 | $18.89 | 1,500 |
| 09:48 AM | $18.91 | Up $0.03 | $18.91 | $18.88 | 10,600 |
| 09:47 AM | $18.88 | Up $0.00 | $18.88 | $18.87 | 2,600 |
| 09:46 AM | $18.88 | Up $0.00 | $18.90 | $18.88 | 16,500 |
| 09:45 AM | $18.88 | Up $0.02 | $18.88 | $18.85 | 30,400 |
| 09:44 AM | $18.85 | Up $0.01 | $18.85 | $18.83 | 7,600 |
| 09:43 AM | $18.84 | Down $ -0.05 | $18.88 | $18.84 | 19,100 |
| 09:42 AM | $18.89 | Down $ -0.02 | $18.91 | $18.88 | 10,600 |
| 09:41 AM | $18.91 | Down $ -0.01 | $18.94 | $18.91 | 13,400 |
| 09:40 AM | $18.92 | Down $ -0.02 | $18.95 | $18.92 | 16,400 |
| 09:39 AM | $18.94 | Down $ -0.04 | $18.97 | $18.94 | 15,300 |
| 09:38 AM | $18.98 | Up $0.03 | $18.99 | $18.96 | 12,200 |
| 09:37 AM | $18.95 | Down $ -0.02 | $18.98 | $18.94 | 18,600 |
| 09:36 AM | $18.97 | Down $ -0.02 | $19.01 | $18.97 | 15,400 |
| 09:35 AM | $18.99 | Down $ -0.02 | $19.02 | $18.97 | 34,900 |
| 09:34 AM | $19.01 | Down $ -0.08 | $19.09 | $19.01 | 93,800 |
| 09:33 AM | $19.09 | Up $0.05 | $19.09 | $19.02 | 36,400 |
| 09:32 AM | $19.04 | Down $ -0.02 | $19.09 | $19.03 | 12,800 |
| 09:31 AM | $19.05 | Down $ -0.14 | $19.19 | $19.02 | 43,100 |
| 09:30 AM | $19.19 | Up $0.66 | $19.19 | $19.03 | 289,000 |
| Previous close | $18.53 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/07/2025 | $19.39 | $19.22 | $19.40 | $19.20 | 6,172,000 |
| 30/06/2025 | $18.53 | $18.60 | $18.69 | $18.52 | 5,668,200 |
| 27/06/2025 | $18.70 | $18.75 | $18.77 | $18.56 | 3,888,900 |
| 26/06/2025 | $18.84 | $18.84 | $18.95 | $18.77 | 3,386,400 |
| 25/06/2025 | $18.70 | $18.84 | $18.86 | $18.62 | 5,521,400 |
| 24/06/2025 | $18.81 | $18.77 | $18.90 | $18.75 | 8,126,400 |
| 23/06/2025 | $19.12 | $20.08 | $20.09 | $19.10 | 12,344,400 |
| 20/06/2025 | $20.10 | $20.18 | $20.19 | $20.03 | 8,365,200 |
| 19/06/2025 | $20.27 | $20.47 | $20.50 | $20.22 | 1,628,900 |
| 18/06/2025 | $20.04 | $20.07 | $20.22 | $19.93 | 6,008,400 |
| 17/06/2025 | $20.17 | $20.13 | $20.30 | $20.07 | 10,821,600 |
| 16/06/2025 | $19.89 | $19.75 | $19.97 | $19.69 | 13,722,900 |
| 13/06/2025 | $20.16 | $19.89 | $20.18 | $19.76 | 11,643,000 |
| 12/06/2025 | $19.61 | $19.51 | $19.68 | $19.36 | 6,381,200 |
| 11/06/2025 | $19.57 | $19.05 | $19.70 | $18.97 | 12,053,600 |
| 10/06/2025 | $19.22 | $19.31 | $19.40 | $19.12 | 10,903,500 |
| 09/06/2025 | $18.77 | $18.71 | $18.86 | $18.68 | 8,725,200 |
| 06/06/2025 | $18.54 | $18.55 | $18.60 | $18.46 | 7,187,700 |
| 05/06/2025 | $18.06 | $18.12 | $18.27 | $18.01 | 5,321,400 |
| 04/06/2025 | $17.79 | $17.64 | $17.83 | $17.63 | 7,660,000 |
| 03/06/2025 | $18.64 | $18.86 | $18.93 | $18.58 | 6,317,600 |
| 02/06/2025 | $18.31 | $18.41 | $18.49 | $18.14 | 11,395,800 |
| 30/05/2025 | $18.08 | $18.28 | $18.31 | $18.02 | 8,210,600 |
| 29/05/2025 | $18.72 | $18.53 | $18.75 | $18.50 | 5,158,100 |
| 28/05/2025 | $18.59 | $18.60 | $18.78 | $18.50 | 8,061,100 |
| 27/05/2025 | $18.76 | $18.58 | $18.77 | $18.58 | 4,273,400 |
| 26/05/2025 | $18.97 | $18.88 | $18.99 | $18.80 | 1,182,200 |
| 23/05/2025 | $18.71 | $18.51 | $18.73 | $18.44 | 5,126,500 |
| 22/05/2025 | $18.50 | $18.20 | $18.61 | $18.20 | 5,977,500 |
| 21/05/2025 | $18.40 | $18.46 | $18.79 | $18.38 | 8,714,900 |
Graphs are not available, please refer to the detailed table