Find a quote
CENOVUS ENERGY INC.
24.67 Up 0.11 (0.45 %)
Delayed : 2025/11/26 17:40:00
- Previous close $24.56
- Opening $24.69
- Today High $24.74
- Today Low $24.51
- Price Bid $24.65
- Price Ask $24.65
- 52 Weeks High $26.36
- 52 Weeks Low $14.48
- Size Bid 30
- Size Ask 10
- Volume 8,412,945
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $24.67 | Up $0.01 | $24.67 | $24.67 | 2,193,700 |
| 03:59 PM | $24.66 | Down $ -0.02 | $24.69 | $24.66 | 242,300 |
| 03:58 PM | $24.68 | Up $0.00 | $24.69 | $24.67 | 147,300 |
| 03:57 PM | $24.68 | Up $0.00 | $24.68 | $24.66 | 77,500 |
| 03:56 PM | $24.67 | Up $0.03 | $24.67 | $24.63 | 33,600 |
| 03:55 PM | $24.65 | Down $0.00 | $24.65 | $24.64 | 31,000 |
| 03:54 PM | $24.65 | Up $0.00 | $24.66 | $24.64 | 34,800 |
| 03:53 PM | $24.65 | Up $0.00 | $24.65 | $24.65 | 30,900 |
| 03:52 PM | $24.65 | Down $ -0.03 | $24.68 | $24.65 | 35,500 |
| 03:51 PM | $24.68 | Up $0.02 | $24.68 | $24.67 | 42,800 |
| 03:50 PM | $24.66 | Down $0.00 | $24.68 | $24.66 | 52,500 |
| 03:49 PM | $24.67 | Up $0.00 | $24.67 | $24.67 | 7,400 |
| 03:48 PM | $24.66 | Down $ -0.02 | $24.68 | $24.66 | 33,500 |
| 03:47 PM | $24.68 | Down $ -0.01 | $24.69 | $24.68 | 10,500 |
| 03:46 PM | $24.69 | Down $0.00 | $24.70 | $24.69 | 30,700 |
| 03:45 PM | $24.70 | Down $0.00 | $24.70 | $24.69 | 500 |
| 03:44 PM | $24.70 | Down $ -0.02 | $24.73 | $24.69 | 46,900 |
| 03:43 PM | $24.72 | Down $ -0.02 | $24.74 | $24.71 | 36,100 |
| 03:42 PM | $24.74 | Up $0.06 | $24.74 | $24.66 | 80,600 |
| 03:41 PM | $24.68 | Up $0.00 | $24.69 | $24.68 | 30,000 |
| 03:40 PM | $24.68 | Up $0.01 | $24.68 | $24.67 | 26,500 |
| 03:39 PM | $24.67 | Up $0.01 | $24.67 | $24.66 | 10,300 |
| 03:38 PM | $24.66 | Up $0.02 | $24.66 | $24.64 | 31,700 |
| 03:37 PM | $24.64 | Up $0.02 | $24.64 | $24.63 | 7,200 |
| 03:36 PM | $24.62 | Up $0.00 | $24.62 | $24.62 | 10,500 |
| 03:35 PM | $24.62 | Up $0.01 | $24.63 | $24.62 | 41,800 |
| 03:34 PM | $24.61 | Up $0.02 | $24.61 | $24.60 | 18,700 |
| 03:33 PM | $24.59 | Up $0.02 | $24.60 | $24.58 | 79,600 |
| 03:32 PM | $24.57 | Down $ -0.06 | $24.63 | $24.55 | 93,600 |
| 03:31 PM | $24.63 | Down $ -0.03 | $24.65 | $24.60 | 215,700 |
| 03:30 PM | $24.66 | Down $ -0.02 | $24.67 | $24.64 | 105,500 |
| 03:29 PM | $24.67 | Up $0.01 | $24.67 | $24.66 | 14,400 |
| 03:27 PM | $24.67 | Up $0.00 | $24.67 | $24.67 | 13,200 |
| 03:27 PM | $24.67 | Up $0.00 | $24.67 | $24.67 | 0 |
| 03:26 PM | $24.67 | Up $0.04 | $24.67 | $24.63 | 116,100 |
| 03:25 PM | $24.62 | Down $ -0.01 | $24.62 | $24.62 | 400 |
| 03:24 PM | $24.63 | Down $ -0.01 | $24.63 | $24.63 | 11,800 |
| 03:23 PM | $24.64 | Up $0.00 | $24.64 | $24.63 | 1,200 |
| 03:22 PM | $24.64 | Up $0.00 | $24.64 | $24.64 | 500 |
| 03:21 PM | $24.64 | Down $0.00 | $24.64 | $24.63 | 11,200 |
| 03:20 PM | $24.64 | Down $0.00 | $24.65 | $24.64 | 1,000 |
| 03:19 PM | $24.65 | Down $0.00 | $24.65 | $24.65 | 5,300 |
| 03:18 PM | $24.65 | Down $ -0.02 | $24.66 | $24.65 | 25,100 |
| 03:17 PM | $24.67 | Up $0.01 | $24.68 | $24.66 | 9,900 |
| 03:16 PM | $24.66 | Down $0.00 | $24.66 | $24.66 | 5,400 |
| 03:15 PM | $24.66 | Down $0.00 | $24.66 | $24.66 | 500 |
| 03:14 PM | $24.67 | Up $0.00 | $24.67 | $24.67 | 1,200 |
| 03:13 PM | $24.67 | Up $0.00 | $24.67 | $24.66 | 700 |
| 03:12 PM | $24.67 | Down $ -0.01 | $24.67 | $24.66 | 500 |
| 03:11 PM | $24.67 | Up $0.02 | $24.67 | $24.66 | 24,900 |
| 03:10 PM | $24.66 | Down $ -0.01 | $24.66 | $24.66 | 17,400 |
| 03:09 PM | $24.67 | Down $ -0.01 | $24.69 | $24.66 | 38,100 |
| 03:08 PM | $24.68 | Up $0.00 | $24.69 | $24.68 | 10,300 |
| 03:07 PM | $24.67 | Up $0.02 | $24.67 | $24.65 | 26,400 |
| 03:06 PM | $24.66 | Up $0.01 | $24.66 | $24.65 | 10,000 |
| 03:05 PM | $24.65 | Up $0.02 | $24.65 | $24.63 | 12,800 |
| 03:03 PM | $24.62 | Down $ -0.01 | $24.63 | $24.62 | 6,700 |
| 03:03 PM | $24.62 | Up $0.00 | $24.63 | $24.62 | 0 |
| 03:02 PM | $24.63 | Down $ -0.01 | $24.64 | $24.63 | 500 |
| 03:01 PM | $24.64 | Up $0.01 | $24.64 | $24.63 | 5,800 |
| 03:00 PM | $24.63 | Up $0.01 | $24.63 | $24.62 | 8,100 |
| 02:59 PM | $24.62 | Up $0.00 | $24.62 | $24.61 | 1,400 |
| 02:58 PM | $24.61 | Down $ -0.01 | $24.62 | $24.61 | 10,200 |
| 02:57 PM | $24.62 | Down $ -0.01 | $24.62 | $24.62 | 12,300 |
| 02:56 PM | $24.63 | Down $ -0.01 | $24.63 | $24.63 | 8,900 |
| 02:55 PM | $24.64 | Up $0.02 | $24.64 | $24.62 | 3,700 |
| 02:54 PM | $24.62 | Up $0.00 | $24.62 | $24.62 | 700 |
| 02:53 PM | $24.62 | Up $0.01 | $24.62 | $24.61 | 2,800 |
| 02:52 PM | $24.61 | Up $0.00 | $24.62 | $24.61 | 15,600 |
| 02:51 PM | $24.61 | Up $0.00 | $24.61 | $24.61 | 3,100 |
| 02:50 PM | $24.61 | Up $0.00 | $24.61 | $24.61 | 5,900 |
| 02:49 PM | $24.60 | Up $0.00 | $24.61 | $24.59 | 35,800 |
| 02:48 PM | $24.60 | Up $0.00 | $24.60 | $24.60 | 200 |
| 02:47 PM | $24.60 | Up $0.00 | $24.61 | $24.59 | 13,600 |
| 02:46 PM | $24.60 | Up $0.01 | $24.60 | $24.59 | 2,200 |
| 02:45 PM | $24.59 | Up $0.00 | $24.60 | $24.59 | 7,100 |
| 02:44 PM | $24.59 | Down $0.00 | $24.59 | $24.59 | 3,800 |
| 02:42 PM | $24.60 | Up $0.00 | $24.60 | $24.59 | 5,900 |
| 02:42 PM | $24.60 | Up $0.00 | $24.60 | $24.59 | 0 |
| 02:41 PM | $24.59 | Down $ -0.01 | $24.60 | $24.59 | 24,500 |
| 02:40 PM | $24.60 | Up $0.00 | $24.60 | $24.60 | 9,400 |
| 02:39 PM | $24.60 | Down $ -0.02 | $24.62 | $24.60 | 25,600 |
| 02:38 PM | $24.62 | Down $ -0.01 | $24.62 | $24.62 | 300 |
| 02:37 PM | $24.63 | Up $0.00 | $24.63 | $24.62 | 12,200 |
| 02:36 PM | $24.63 | Down $0.00 | $24.64 | $24.63 | 10,400 |
| 02:35 PM | $24.63 | Up $0.02 | $24.63 | $24.60 | 14,000 |
| 02:34 PM | $24.61 | Down $ -0.01 | $24.61 | $24.61 | 9,700 |
| 02:33 PM | $24.62 | Up $0.01 | $24.62 | $24.61 | 4,300 |
| 02:32 PM | $24.61 | Down $ -0.01 | $24.62 | $24.61 | 14,800 |
| 02:31 PM | $24.62 | Up $0.01 | $24.62 | $24.61 | 900 |
| 02:30 PM | $24.61 | Up $0.00 | $24.61 | $24.61 | 5,400 |
| 02:29 PM | $24.61 | Down $0.00 | $24.61 | $24.61 | 500 |
| 02:28 PM | $24.61 | Up $0.01 | $24.61 | $24.60 | 6,700 |
| 02:27 PM | $24.60 | Down $ -0.01 | $24.61 | $24.60 | 10,700 |
| 02:26 PM | $24.61 | Up $0.00 | $24.61 | $24.61 | 400 |
| 02:25 PM | $24.61 | Up $0.00 | $24.61 | $24.60 | 4,500 |
| 02:24 PM | $24.60 | Up $0.01 | $24.60 | $24.59 | 6,800 |
| 02:23 PM | $24.59 | Up $0.00 | $24.59 | $24.59 | 200 |
| 02:22 PM | $24.59 | Up $0.02 | $24.59 | $24.58 | 34,000 |
| 02:21 PM | $24.58 | Down $0.00 | $24.58 | $24.58 | 300 |
| 02:20 PM | $24.58 | Up $0.01 | $24.58 | $24.58 | 2,500 |
| 02:19 PM | $24.57 | Down $ -0.02 | $24.59 | $24.57 | 29,000 |
| 02:18 PM | $24.59 | Down $ -0.01 | $24.60 | $24.59 | 13,600 |
| 02:17 PM | $24.60 | Down $0.00 | $24.61 | $24.60 | 4,400 |
| 02:16 PM | $24.61 | Down $ -0.02 | $24.62 | $24.60 | 16,800 |
| 02:15 PM | $24.63 | Up $0.00 | $24.64 | $24.62 | 9,700 |
| 02:14 PM | $24.63 | Down $0.00 | $24.63 | $24.63 | 400 |
| 02:13 PM | $24.63 | Up $0.00 | $24.64 | $24.63 | 23,300 |
| 02:12 PM | $24.63 | Down $ -0.02 | $24.65 | $24.62 | 26,800 |
| 02:11 PM | $24.64 | Up $0.02 | $24.64 | $24.63 | 14,400 |
| 02:10 PM | $24.63 | Up $0.02 | $24.63 | $24.61 | 10,700 |
| 02:09 PM | $24.61 | Up $0.03 | $24.62 | $24.58 | 67,300 |
| 02:08 PM | $24.58 | Down $ -0.01 | $24.59 | $24.58 | 6,300 |
| 02:07 PM | $24.59 | Up $0.02 | $24.59 | $24.58 | 17,400 |
| 02:06 PM | $24.58 | Up $0.00 | $24.58 | $24.57 | 700 |
| 02:05 PM | $24.58 | Up $0.00 | $24.58 | $24.58 | 1,000 |
| 02:04 PM | $24.58 | Down $0.00 | $24.58 | $24.57 | 4,900 |
| 02:03 PM | $24.58 | Up $0.02 | $24.59 | $24.55 | 17,700 |
| 02:02 PM | $24.56 | Down $ -0.01 | $24.58 | $24.56 | 16,200 |
| 02:01 PM | $24.57 | Up $0.01 | $24.57 | $24.56 | 800 |
| 02:00 PM | $24.56 | Up $0.00 | $24.56 | $24.55 | 9,700 |
| 01:58 PM | $24.56 | Up $0.00 | $24.56 | $24.56 | 100 |
| 01:58 PM | $24.56 | Up $0.00 | $24.56 | $24.56 | 0 |
| 01:57 PM | $24.55 | Up $0.00 | $24.55 | $24.55 | 3,200 |
| 01:56 PM | $24.55 | Down $ -0.01 | $24.55 | $24.54 | 15,500 |
| 01:55 PM | $24.56 | Down $ -0.02 | $24.57 | $24.56 | 11,600 |
| 01:54 PM | $24.58 | Up $0.00 | $24.59 | $24.58 | 7,400 |
| 01:53 PM | $24.58 | Up $0.00 | $24.58 | $24.58 | 200 |
| 01:52 PM | $24.58 | Up $0.00 | $24.58 | $24.57 | 2,100 |
| 01:51 PM | $24.57 | Up $0.00 | $24.57 | $24.57 | 6,400 |
| 01:50 PM | $24.57 | Down $ -0.01 | $24.58 | $24.57 | 4,900 |
| 01:49 PM | $24.58 | Up $0.00 | $24.58 | $24.58 | 4,100 |
| 01:48 PM | $24.58 | Up $0.02 | $24.58 | $24.57 | 1,800 |
| 01:47 PM | $24.56 | Down $ -0.01 | $24.56 | $24.56 | 1,000 |
| 01:46 PM | $24.57 | Up $0.01 | $24.57 | $24.56 | 5,900 |
| 01:45 PM | $24.56 | Up $0.00 | $24.57 | $24.56 | 3,500 |
| 01:44 PM | $24.56 | Down $ -0.02 | $24.58 | $24.56 | 32,300 |
| 01:43 PM | $24.58 | Down $ -0.01 | $24.58 | $24.58 | 16,600 |
| 01:42 PM | $24.59 | Up $0.01 | $24.59 | $24.59 | 3,800 |
| 01:41 PM | $24.58 | Down $ -0.01 | $24.58 | $24.58 | 18,900 |
| 01:40 PM | $24.59 | Up $0.01 | $24.59 | $24.58 | 22,000 |
| 01:39 PM | $24.58 | Down $ -0.01 | $24.60 | $24.58 | 18,900 |
| 01:38 PM | $24.59 | Up $0.01 | $24.59 | $24.58 | 26,600 |
| 01:37 PM | $24.58 | Up $0.00 | $24.58 | $24.58 | 23,900 |
| 01:36 PM | $24.58 | Up $0.00 | $24.58 | $24.58 | 7,500 |
| 01:35 PM | $24.58 | Down $ -0.03 | $24.60 | $24.58 | 15,700 |
| 01:34 PM | $24.61 | Up $0.03 | $24.61 | $24.58 | 12,500 |
| 01:33 PM | $24.58 | Up $0.01 | $24.58 | $24.51 | 60,500 |
| 01:32 PM | $24.57 | Down $ -0.02 | $24.59 | $24.57 | 16,300 |
| 01:31 PM | $24.59 | Up $0.00 | $24.59 | $24.59 | 1,600 |
| 01:30 PM | $24.59 | Up $0.00 | $24.59 | $24.59 | 2,800 |
| 01:29 PM | $24.59 | Up $0.00 | $24.59 | $24.59 | 1,100 |
| 01:28 PM | $24.59 | Up $0.00 | $24.59 | $24.58 | 5,700 |
| 01:27 PM | $24.59 | Down $ -0.01 | $24.60 | $24.59 | 11,000 |
| 01:26 PM | $24.60 | Up $0.00 | $24.61 | $24.60 | 7,900 |
| 01:25 PM | $24.60 | Up $0.00 | $24.60 | $24.60 | 200 |
| 01:24 PM | $24.60 | Up $0.00 | $24.60 | $24.60 | 1,100 |
| 01:23 PM | $24.60 | Up $0.01 | $24.60 | $24.59 | 4,700 |
| 01:22 PM | $24.59 | Up $0.00 | $24.59 | $24.59 | 1,500 |
| 01:21 PM | $24.59 | Up $0.02 | $24.59 | $24.58 | 2,500 |
| 01:20 PM | $24.57 | Down $ -0.02 | $24.58 | $24.57 | 8,400 |
| 01:19 PM | $24.59 | Up $0.00 | $24.60 | $24.59 | 2,000 |
| 01:17 PM | $24.59 | Up $0.01 | $24.59 | $24.58 | 1,900 |
| 01:17 PM | $24.59 | Up $0.00 | $24.59 | $24.58 | 0 |
| 01:16 PM | $24.58 | Down $ -0.02 | $24.59 | $24.58 | 18,700 |
| 01:15 PM | $24.60 | Down $ -0.01 | $24.61 | $24.60 | 33,500 |
| 01:14 PM | $24.60 | Up $0.00 | $24.60 | $24.60 | 18,400 |
| 01:13 PM | $24.60 | Up $0.01 | $24.61 | $24.60 | 5,600 |
| 01:12 PM | $24.59 | Up $0.01 | $24.59 | $24.59 | 3,600 |
| 01:11 PM | $24.58 | Down $ -0.01 | $24.60 | $24.58 | 2,900 |
| 01:10 PM | $24.59 | Up $0.01 | $24.59 | $24.58 | 900 |
| 01:09 PM | $24.58 | Down $ -0.03 | $24.60 | $24.56 | 51,400 |
| 01:08 PM | $24.61 | Down $ -0.01 | $24.62 | $24.60 | 15,500 |
| 01:07 PM | $24.62 | Down $0.00 | $24.62 | $24.61 | 21,000 |
| 01:06 PM | $24.63 | Up $0.02 | $24.63 | $24.60 | 9,700 |
| 01:05 PM | $24.60 | Down $ -0.01 | $24.62 | $24.60 | 11,900 |
| 01:04 PM | $24.62 | Down $ -0.01 | $24.62 | $24.59 | 28,000 |
| 01:03 PM | $24.62 | Down $ -0.01 | $24.63 | $24.62 | 7,300 |
| 01:02 PM | $24.63 | Up $0.01 | $24.63 | $24.63 | 2,700 |
| 01:01 PM | $24.62 | Up $0.01 | $24.62 | $24.62 | 700 |
| 01:00 PM | $24.61 | Up $0.02 | $24.61 | $24.60 | 5,500 |
| 12:59 PM | $24.60 | Up $0.00 | $24.60 | $24.60 | 100 |
| 12:58 PM | $24.60 | Down $ -0.01 | $24.60 | $24.59 | 24,500 |
| 12:57 PM | $24.60 | Down $ -0.01 | $24.60 | $24.60 | 9,000 |
| 12:55 PM | $24.61 | Up $0.02 | $24.61 | $24.60 | 12,000 |
| 12:55 PM | $24.61 | Up $0.00 | $24.61 | $24.60 | 0 |
| 12:54 PM | $24.60 | Down $ -0.01 | $24.60 | $24.60 | 100 |
| 12:52 PM | $24.60 | Up $0.00 | $24.60 | $24.60 | 2,000 |
| 12:52 PM | $24.60 | Up $0.00 | $24.60 | $24.60 | 0 |
| 12:51 PM | $24.60 | Up $0.01 | $24.60 | $24.59 | 4,400 |
| 12:50 PM | $24.59 | Up $0.00 | $24.59 | $24.59 | 4,600 |
| 12:49 PM | $24.59 | Up $0.00 | $24.59 | $24.58 | 9,200 |
| 12:48 PM | $24.59 | Up $0.00 | $24.59 | $24.58 | 15,400 |
| 12:47 PM | $24.59 | Down $ -0.02 | $24.60 | $24.58 | 13,100 |
| 12:46 PM | $24.60 | Up $0.01 | $24.60 | $24.60 | 2,800 |
| 12:45 PM | $24.59 | Down $ -0.01 | $24.59 | $24.59 | 400 |
| 12:44 PM | $24.60 | Up $0.00 | $24.60 | $24.60 | 5,900 |
| 12:43 PM | $24.60 | Up $0.00 | $24.60 | $24.60 | 2,700 |
| 12:42 PM | $24.60 | Up $0.00 | $24.60 | $24.60 | 2,000 |
| 12:41 PM | $24.60 | Down $ -0.01 | $24.60 | $24.60 | 2,100 |
| 12:40 PM | $24.61 | Up $0.00 | $24.62 | $24.61 | 6,200 |
| 12:39 PM | $24.61 | Up $0.02 | $24.61 | $24.60 | 2,300 |
| 12:38 PM | $24.59 | Up $0.00 | $24.59 | $24.59 | 4,800 |
| 12:37 PM | $24.59 | Up $0.00 | $24.60 | $24.59 | 3,100 |
| 12:36 PM | $24.59 | Down $ -0.02 | $24.61 | $24.59 | 6,300 |
| 12:35 PM | $24.61 | Up $0.01 | $24.61 | $24.61 | 3,400 |
| 12:34 PM | $24.60 | Up $0.00 | $24.61 | $24.60 | 700 |
| 12:33 PM | $24.60 | Up $0.00 | $24.60 | $24.60 | 100 |
| 12:32 PM | $24.60 | Up $0.00 | $24.60 | $24.60 | 1,800 |
| 12:31 PM | $24.60 | Up $0.00 | $24.60 | $24.59 | 5,200 |
| 12:30 PM | $24.60 | Up $0.01 | $24.61 | $24.59 | 7,600 |
| 12:29 PM | $24.59 | Down $ -0.01 | $24.60 | $24.59 | 3,600 |
| 12:28 PM | $24.60 | Up $0.00 | $24.60 | $24.60 | 300 |
| 12:27 PM | $24.60 | Up $0.01 | $24.60 | $24.60 | 7,700 |
| 12:26 PM | $24.59 | Down $ -0.01 | $24.59 | $24.59 | 5,500 |
| 12:25 PM | $24.60 | Down $0.00 | $24.60 | $24.60 | 2,200 |
| 12:24 PM | $24.61 | Up $0.00 | $24.61 | $24.60 | 6,900 |
| 12:23 PM | $24.61 | Up $0.02 | $24.61 | $24.60 | 5,400 |
| 12:22 PM | $24.59 | Down $ -0.02 | $24.61 | $24.59 | 6,600 |
| 12:21 PM | $24.62 | Up $0.01 | $24.62 | $24.60 | 4,800 |
| 12:20 PM | $24.60 | Up $0.02 | $24.60 | $24.59 | 7,700 |
| 12:19 PM | $24.59 | Down $ -0.01 | $24.60 | $24.59 | 2,600 |
| 12:18 PM | $24.60 | Up $0.00 | $24.60 | $24.58 | 45,800 |
| 12:17 PM | $24.59 | Down $ -0.01 | $24.60 | $24.59 | 17,600 |
| 12:16 PM | $24.60 | Up $0.00 | $24.60 | $24.60 | 6,000 |
| 12:15 PM | $24.60 | Up $0.01 | $24.60 | $24.59 | 11,700 |
| 12:14 PM | $24.59 | Down $ -0.02 | $24.60 | $24.59 | 11,500 |
| 12:13 PM | $24.61 | Down $ -0.01 | $24.61 | $24.61 | 5,300 |
| 12:10 PM | $24.62 | Up $0.00 | $24.62 | $24.61 | 2,200 |
| 12:10 PM | $24.62 | Up $0.00 | $24.62 | $24.61 | 0 |
| 12:10 PM | $24.62 | Up $0.00 | $24.62 | $24.61 | 0 |
| 12:09 PM | $24.62 | Up $0.01 | $24.62 | $24.61 | 4,800 |
| 12:08 PM | $24.61 | Down $ -0.02 | $24.62 | $24.61 | 4,200 |
| 12:07 PM | $24.63 | Up $0.02 | $24.63 | $24.62 | 6,200 |
| 12:06 PM | $24.61 | Up $0.00 | $24.61 | $24.61 | 2,900 |
| 12:05 PM | $24.61 | Down $ -0.01 | $24.64 | $24.61 | 33,900 |
| 12:04 PM | $24.62 | Down $ -0.01 | $24.63 | $24.62 | 11,300 |
| 12:03 PM | $24.63 | Down $ -0.01 | $24.63 | $24.63 | 300 |
| 12:02 PM | $24.64 | Down $ -0.01 | $24.64 | $24.64 | 4,100 |
| 12:01 PM | $24.65 | Up $0.00 | $24.65 | $24.65 | 3,300 |
| 12:00 PM | $24.65 | Up $0.01 | $24.65 | $24.63 | 31,800 |
| 11:59 AM | $24.64 | Up $0.03 | $24.64 | $24.61 | 25,200 |
| 11:58 AM | $24.62 | Down $ -0.01 | $24.62 | $24.62 | 100 |
| 11:57 AM | $24.62 | Down $0.00 | $24.63 | $24.61 | 25,500 |
| 11:56 AM | $24.63 | Down $0.00 | $24.64 | $24.63 | 9,700 |
| 11:55 AM | $24.63 | Up $0.01 | $24.63 | $24.63 | 1,700 |
| 11:54 AM | $24.62 | Down $ -0.01 | $24.64 | $24.62 | 72,100 |
| 11:53 AM | $24.63 | Up $0.00 | $24.65 | $24.62 | 21,500 |
| 11:52 AM | $24.63 | Up $0.00 | $24.63 | $24.63 | 3,400 |
| 11:51 AM | $24.63 | Up $0.01 | $24.63 | $24.62 | 4,700 |
| 11:50 AM | $24.62 | Down $ -0.02 | $24.65 | $24.62 | 17,400 |
| 11:49 AM | $24.65 | Up $0.00 | $24.65 | $24.64 | 10,000 |
| 11:48 AM | $24.64 | Down $ -0.01 | $24.67 | $24.64 | 34,700 |
| 11:47 AM | $24.65 | Up $0.01 | $24.65 | $24.64 | 500 |
| 11:46 AM | $24.64 | Down $ -0.01 | $24.65 | $24.64 | 3,200 |
| 11:45 AM | $24.65 | Up $0.03 | $24.65 | $24.61 | 62,600 |
| 11:44 AM | $24.62 | Down $0.00 | $24.62 | $24.62 | 8,200 |
| 11:43 AM | $24.63 | Up $0.02 | $24.63 | $24.62 | 40,600 |
| 11:42 AM | $24.61 | Up $0.01 | $24.61 | $24.60 | 11,600 |
| 11:41 AM | $24.60 | Up $0.00 | $24.60 | $24.60 | 100 |
| 11:40 AM | $24.60 | Up $0.01 | $24.60 | $24.60 | 4,400 |
| 11:39 AM | $24.60 | Up $0.00 | $24.60 | $24.59 | 3,300 |
| 11:38 AM | $24.59 | Down $0.00 | $24.59 | $24.58 | 18,500 |
| 11:37 AM | $24.60 | Up $0.00 | $24.60 | $24.60 | 100 |
| 11:36 AM | $24.60 | Up $0.00 | $24.60 | $24.58 | 19,000 |
| 11:35 AM | $24.60 | Down $ -0.01 | $24.61 | $24.60 | 8,400 |
| 11:34 AM | $24.61 | Up $0.00 | $24.61 | $24.60 | 7,400 |
| 11:33 AM | $24.60 | Up $0.01 | $24.60 | $24.60 | 500 |
| 11:32 AM | $24.60 | Down $ -0.01 | $24.60 | $24.60 | 4,500 |
| 11:31 AM | $24.61 | Up $0.00 | $24.61 | $24.61 | 100 |
| 11:29 AM | $24.60 | Up $0.00 | $24.60 | $24.59 | 5,700 |
| 11:29 AM | $24.60 | Up $0.00 | $24.60 | $24.59 | 0 |
| 11:28 AM | $24.60 | Up $0.02 | $24.60 | $24.59 | 6,500 |
| 11:27 AM | $24.58 | Down $ -0.02 | $24.60 | $24.58 | 38,800 |
| 11:26 AM | $24.60 | Down $0.00 | $24.61 | $24.60 | 15,400 |
| 11:25 AM | $24.61 | Up $0.00 | $24.61 | $24.61 | 6,000 |
| 11:23 AM | $24.61 | Down $0.00 | $24.61 | $24.59 | 31,400 |
| 11:23 AM | $24.61 | Up $0.00 | $24.61 | $24.59 | 0 |
| 11:22 AM | $24.61 | Up $0.01 | $24.61 | $24.60 | 16,000 |
| 11:21 AM | $24.60 | Up $0.00 | $24.60 | $24.60 | 2,100 |
| 11:20 AM | $24.60 | Up $0.01 | $24.60 | $24.59 | 5,000 |
| 11:19 AM | $24.60 | Up $0.00 | $24.60 | $24.59 | 800 |
| 11:18 AM | $24.59 | Up $0.00 | $24.60 | $24.59 | 34,100 |
| 11:17 AM | $24.59 | Up $0.00 | $24.59 | $24.58 | 2,900 |
| 11:16 AM | $24.59 | Up $0.01 | $24.59 | $24.58 | 13,800 |
| 11:15 AM | $24.58 | Down $ -0.01 | $24.59 | $24.58 | 1,500 |
| 11:14 AM | $24.59 | Down $ -0.01 | $24.60 | $24.59 | 7,600 |
| 11:13 AM | $24.60 | Up $0.00 | $24.61 | $24.60 | 39,600 |
| 11:12 AM | $24.60 | Up $0.01 | $24.60 | $24.60 | 12,100 |
| 11:11 AM | $24.60 | Up $0.01 | $24.60 | $24.58 | 8,500 |
| 11:10 AM | $24.59 | Up $0.01 | $24.59 | $24.58 | 22,000 |
| 11:09 AM | $24.58 | Down $ -0.01 | $24.60 | $24.58 | 9,300 |
| 11:08 AM | $24.59 | Up $0.01 | $24.60 | $24.59 | 5,200 |
| 11:07 AM | $24.58 | Down $ -0.01 | $24.58 | $24.58 | 13,500 |
| 11:06 AM | $24.59 | Up $0.00 | $24.61 | $24.59 | 23,700 |
| 11:05 AM | $24.59 | Down $ -0.02 | $24.60 | $24.59 | 21,300 |
| 11:04 AM | $24.61 | Up $0.00 | $24.61 | $24.61 | 3,600 |
| 11:03 AM | $24.61 | Up $0.00 | $24.61 | $24.60 | 22,000 |
| 11:02 AM | $24.61 | Down $ -0.01 | $24.61 | $24.60 | 29,200 |
| 11:01 AM | $24.62 | Up $0.00 | $24.62 | $24.62 | 4,100 |
| 11:00 AM | $24.62 | Up $0.00 | $24.62 | $24.60 | 4,100 |
| 10:59 AM | $24.61 | Up $0.01 | $24.62 | $24.61 | 18,100 |
| 10:58 AM | $24.60 | Up $0.00 | $24.60 | $24.60 | 14,500 |
| 10:57 AM | $24.60 | Up $0.01 | $24.61 | $24.60 | 7,600 |
| 10:56 AM | $24.59 | Down $ -0.01 | $24.60 | $24.59 | 5,000 |
| 10:55 AM | $24.60 | Up $0.01 | $24.60 | $24.58 | 8,200 |
| 10:54 AM | $24.59 | Up $0.01 | $24.59 | $24.59 | 1,900 |
| 10:53 AM | $24.58 | Up $0.00 | $24.59 | $24.57 | 15,000 |
| 10:52 AM | $24.58 | Down $ -0.01 | $24.59 | $24.58 | 13,800 |
| 10:51 AM | $24.59 | Down $ -0.01 | $24.60 | $24.59 | 4,400 |
| 10:50 AM | $24.60 | Up $0.02 | $24.60 | $24.58 | 12,000 |
| 10:49 AM | $24.58 | Up $0.00 | $24.58 | $24.57 | 18,600 |
| 10:48 AM | $24.58 | Up $0.00 | $24.60 | $24.58 | 5,700 |
| 10:47 AM | $24.58 | Up $0.00 | $24.58 | $24.58 | 1,200 |
| 10:46 AM | $24.58 | Up $0.03 | $24.58 | $24.56 | 9,600 |
| 10:45 AM | $24.55 | Up $0.00 | $24.55 | $24.53 | 35,400 |
| 10:44 AM | $24.55 | Down $0.00 | $24.56 | $24.55 | 3,400 |
| 10:43 AM | $24.55 | Down $ -0.04 | $24.58 | $24.54 | 21,400 |
| 10:42 AM | $24.59 | Down $ -0.01 | $24.60 | $24.59 | 9,300 |
| 10:41 AM | $24.60 | Down $ -0.01 | $24.61 | $24.60 | 39,200 |
| 10:40 AM | $24.62 | Down $ -0.01 | $24.62 | $24.61 | 11,600 |
| 10:39 AM | $24.62 | Up $0.01 | $24.62 | $24.62 | 400 |
| 10:38 AM | $24.61 | Up $0.00 | $24.62 | $24.61 | 22,700 |
| 10:37 AM | $24.61 | Up $0.00 | $24.62 | $24.61 | 12,700 |
| 10:36 AM | $24.61 | Down $ -0.01 | $24.62 | $24.61 | 11,500 |
| 10:35 AM | $24.62 | Down $ -0.01 | $24.64 | $24.62 | 6,000 |
| 10:34 AM | $24.63 | Up $0.01 | $24.65 | $24.62 | 10,100 |
| 10:33 AM | $24.62 | Down $0.00 | $24.63 | $24.62 | 16,600 |
| 10:32 AM | $24.63 | Down $0.00 | $24.63 | $24.62 | 11,700 |
| 10:31 AM | $24.63 | Up $0.02 | $24.63 | $24.60 | 23,800 |
| 10:30 AM | $24.61 | Up $0.01 | $24.62 | $24.58 | 32,600 |
| 10:29 AM | $24.60 | Up $0.01 | $24.60 | $24.59 | 15,200 |
| 10:28 AM | $24.60 | Down $ -0.05 | $24.64 | $24.59 | 31,800 |
| 10:27 AM | $24.64 | Down $ -0.01 | $24.66 | $24.64 | 7,100 |
| 10:26 AM | $24.65 | Up $0.04 | $24.65 | $24.62 | 6,700 |
| 10:25 AM | $24.61 | Down $ -0.01 | $24.63 | $24.60 | 44,900 |
| 10:24 AM | $24.62 | Up $0.00 | $24.63 | $24.62 | 4,600 |
| 10:23 AM | $24.62 | Up $0.01 | $24.63 | $24.62 | 15,600 |
| 10:22 AM | $24.62 | Down $ -0.01 | $24.64 | $24.61 | 42,900 |
| 10:21 AM | $24.62 | Up $0.01 | $24.63 | $24.61 | 18,200 |
| 10:20 AM | $24.61 | Down $ -0.01 | $24.64 | $24.60 | 26,600 |
| 10:19 AM | $24.62 | Down $ -0.01 | $24.63 | $24.61 | 15,000 |
| 10:18 AM | $24.63 | Down $ -0.02 | $24.66 | $24.62 | 20,500 |
| 10:17 AM | $24.65 | Up $0.03 | $24.66 | $24.62 | 12,200 |
| 10:16 AM | $24.62 | Up $0.04 | $24.62 | $24.58 | 12,000 |
| 10:15 AM | $24.58 | Up $0.00 | $24.59 | $24.58 | 14,200 |
| 10:14 AM | $24.58 | Up $0.02 | $24.59 | $24.56 | 27,800 |
| 10:13 AM | $24.56 | Down $ -0.03 | $24.59 | $24.56 | 21,100 |
| 10:12 AM | $24.59 | Up $0.01 | $24.59 | $24.59 | 2,600 |
| 10:11 AM | $24.58 | Down $ -0.03 | $24.60 | $24.58 | 9,700 |
| 10:10 AM | $24.61 | Up $0.00 | $24.61 | $24.60 | 7,500 |
| 10:09 AM | $24.61 | Up $0.00 | $24.62 | $24.59 | 33,700 |
| 10:08 AM | $24.60 | Up $0.01 | $24.61 | $24.60 | 15,100 |
| 10:07 AM | $24.59 | Down $ -0.01 | $24.61 | $24.59 | 13,300 |
| 10:06 AM | $24.60 | Up $0.00 | $24.60 | $24.59 | 3,600 |
| 10:05 AM | $24.60 | Up $0.01 | $24.61 | $24.60 | 12,300 |
| 10:04 AM | $24.60 | Down $ -0.01 | $24.61 | $24.58 | 18,900 |
| 10:03 AM | $24.60 | Down $ -0.02 | $24.63 | $24.60 | 12,800 |
| 10:02 AM | $24.63 | Up $0.02 | $24.63 | $24.60 | 26,600 |
| 10:01 AM | $24.61 | Up $0.00 | $24.61 | $24.61 | 21,700 |
| 10:00 AM | $24.61 | Up $0.01 | $24.62 | $24.59 | 31,800 |
| 09:59 AM | $24.60 | Down $ -0.03 | $24.62 | $24.60 | 39,000 |
| 09:58 AM | $24.62 | Up $0.01 | $24.62 | $24.62 | 6,000 |
| 09:57 AM | $24.62 | Up $0.01 | $24.62 | $24.61 | 1,400 |
| 09:56 AM | $24.61 | Down $ -0.02 | $24.65 | $24.61 | 19,300 |
| 09:55 AM | $24.63 | Up $0.01 | $24.63 | $24.61 | 10,000 |
| 09:54 AM | $24.62 | Up $0.01 | $24.62 | $24.58 | 55,100 |
| 09:53 AM | $24.61 | Down $ -0.04 | $24.65 | $24.60 | 11,200 |
| 09:52 AM | $24.65 | Down $ -0.01 | $24.66 | $24.64 | 11,400 |
| 09:51 AM | $24.66 | Up $0.01 | $24.67 | $24.66 | 8,100 |
| 09:50 AM | $24.65 | Up $0.00 | $24.65 | $24.64 | 4,900 |
| 09:49 AM | $24.65 | Down $0.00 | $24.68 | $24.65 | 18,600 |
| 09:48 AM | $24.65 | Down $ -0.01 | $24.66 | $24.64 | 19,700 |
| 09:47 AM | $24.66 | Up $0.01 | $24.66 | $24.66 | 500 |
| 09:46 AM | $24.65 | Up $0.00 | $24.66 | $24.65 | 9,700 |
| 09:45 AM | $24.65 | Up $0.01 | $24.67 | $24.63 | 31,600 |
| 09:44 AM | $24.64 | Down $ -0.01 | $24.65 | $24.64 | 1,100 |
| 09:43 AM | $24.65 | Down $ -0.02 | $24.68 | $24.65 | 23,600 |
| 09:42 AM | $24.67 | Up $0.02 | $24.67 | $24.66 | 6,300 |
| 09:41 AM | $24.65 | Up $0.00 | $24.66 | $24.64 | 46,800 |
| 09:40 AM | $24.65 | Up $0.05 | $24.65 | $24.60 | 23,300 |
| 09:39 AM | $24.60 | Up $0.05 | $24.60 | $24.55 | 13,100 |
| 09:38 AM | $24.54 | Down $ -0.03 | $24.57 | $24.52 | 20,600 |
| 09:37 AM | $24.57 | Down $ -0.03 | $24.61 | $24.57 | 13,800 |
| 09:36 AM | $24.60 | Down $ -0.02 | $24.63 | $24.60 | 10,000 |
| 09:35 AM | $24.62 | Up $0.02 | $24.64 | $24.58 | 47,800 |
| 09:34 AM | $24.60 | Up $0.02 | $24.62 | $24.57 | 38,800 |
| 09:33 AM | $24.58 | Up $0.04 | $24.59 | $24.53 | 4,600 |
| 09:32 AM | $24.54 | Down $ -0.02 | $24.58 | $24.54 | 11,200 |
| 09:31 AM | $24.55 | Up $0.03 | $24.57 | $24.52 | 15,800 |
| 09:30 AM | $24.52 | Down $ -0.04 | $24.69 | $24.51 | 216,900 |
| Previous close | $24.56 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 04/11/2025 | $23.47 | $23.50 | $23.55 | $23.40 | 2,704,500 |
| 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 |
Graphs are not available, please refer to the detailed table