Find a quote
CENOVUS ENERGY INC.
32.03 Up 1.26 (3.93 %)
Delayed : 2026/03/11 14:39:52
- Previous close $30.77
- Opening $31.04
- Today High $32.13
- Today Low $30.77
- Price Bid $32.02
- Price Ask $32.02
- 52 Weeks High $32.62
- 52 Weeks Low $14.48
- Size Bid 23
- Size Ask 8
- Volume 7,349,284
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:39 PM | $32.03 | Up $0.01 | $32.03 | $31.99 | 29,700 |
| 02:38 PM | $32.02 | Up $0.02 | $32.02 | $32.01 | 19,900 |
| 02:37 PM | $32.01 | Up $0.00 | $32.01 | $32.01 | 33,100 |
| 02:36 PM | $32.01 | Up $0.00 | $32.01 | $32.00 | 7,500 |
| 02:35 PM | $32.01 | Up $0.01 | $32.01 | $32.00 | 11,600 |
| 02:34 PM | $32.00 | Up $0.00 | $32.00 | $31.99 | 36,200 |
| 02:33 PM | $32.00 | Up $0.01 | $32.01 | $31.99 | 59,800 |
| 02:32 PM | $31.99 | Up $0.04 | $31.99 | $31.93 | 60,600 |
| 02:31 PM | $31.95 | Down $ -0.14 | $32.10 | $31.95 | 99,900 |
| 02:30 PM | $32.09 | Down $ -0.01 | $32.13 | $32.09 | 32,600 |
| 02:29 PM | $32.10 | Up $0.00 | $32.11 | $32.09 | 17,000 |
| 02:28 PM | $32.10 | Up $0.00 | $32.11 | $32.08 | 66,100 |
| 02:27 PM | $32.10 | Up $0.00 | $32.11 | $32.09 | 16,500 |
| 02:26 PM | $32.10 | Up $0.04 | $32.10 | $32.07 | 38,300 |
| 02:25 PM | $32.07 | Up $0.02 | $32.07 | $32.04 | 19,900 |
| 02:24 PM | $32.04 | Up $0.02 | $32.04 | $32.02 | 13,300 |
| 02:23 PM | $32.02 | Up $0.01 | $32.02 | $32.00 | 8,800 |
| 02:22 PM | $32.01 | Up $0.02 | $32.01 | $32.00 | 117,100 |
| 02:21 PM | $31.99 | Up $0.00 | $32.00 | $31.99 | 3,300 |
| 02:20 PM | $31.99 | Up $0.00 | $32.00 | $31.99 | 24,600 |
| 02:19 PM | $31.99 | Up $0.02 | $31.99 | $31.98 | 13,900 |
| 02:18 PM | $31.97 | Up $0.04 | $31.98 | $31.94 | 21,000 |
| 02:17 PM | $31.93 | Up $0.02 | $31.93 | $31.92 | 4,500 |
| 02:16 PM | $31.92 | Up $0.01 | $31.92 | $31.91 | 3,500 |
| 02:15 PM | $31.91 | Up $0.01 | $31.91 | $31.90 | 13,300 |
| 02:14 PM | $31.90 | Down $ -0.01 | $31.92 | $31.89 | 5,800 |
| 02:13 PM | $31.91 | Up $0.00 | $31.91 | $31.89 | 11,600 |
| 02:12 PM | $31.91 | Down $ -0.01 | $31.93 | $31.91 | 9,800 |
| 02:11 PM | $31.92 | Down $ -0.02 | $31.94 | $31.91 | 11,200 |
| 02:10 PM | $31.93 | Down $0.00 | $31.95 | $31.93 | 3,900 |
| 02:09 PM | $31.94 | Up $0.00 | $31.94 | $31.92 | 5,700 |
| 02:08 PM | $31.93 | Up $0.03 | $31.93 | $31.90 | 8,700 |
| 02:07 PM | $31.90 | Down $ -0.03 | $31.93 | $31.90 | 2,100 |
| 02:06 PM | $31.93 | Down $ -0.01 | $31.94 | $31.92 | 41,200 |
| 02:05 PM | $31.94 | Down $ -0.02 | $31.96 | $31.94 | 5,000 |
| 02:04 PM | $31.95 | Down $ -0.02 | $31.97 | $31.95 | 8,800 |
| 02:03 PM | $31.97 | Up $0.00 | $31.99 | $31.97 | 23,100 |
| 02:02 PM | $31.97 | Up $0.04 | $31.98 | $31.94 | 81,800 |
| 02:01 PM | $31.94 | Up $0.00 | $31.95 | $31.94 | 3,300 |
| 02:00 PM | $31.93 | Up $0.00 | $31.94 | $31.92 | 16,000 |
| 01:59 PM | $31.93 | Up $0.00 | $31.93 | $31.92 | 1,300 |
| 01:58 PM | $31.93 | Up $0.02 | $31.93 | $31.91 | 4,100 |
| 01:57 PM | $31.92 | Down $ -0.03 | $31.95 | $31.92 | 17,300 |
| 01:56 PM | $31.95 | Up $0.01 | $31.95 | $31.94 | 14,400 |
| 01:55 PM | $31.94 | Up $0.02 | $31.94 | $31.91 | 25,300 |
| 01:54 PM | $31.92 | Up $0.00 | $31.92 | $31.89 | 15,000 |
| 01:53 PM | $31.92 | Down $ -0.01 | $31.92 | $31.91 | 47,800 |
| 01:52 PM | $31.92 | Up $0.00 | $31.93 | $31.92 | 6,800 |
| 01:51 PM | $31.92 | Up $0.01 | $31.92 | $31.89 | 40,800 |
| 01:50 PM | $31.91 | Down $ -0.01 | $31.93 | $31.91 | 15,000 |
| 01:49 PM | $31.92 | Up $0.00 | $31.93 | $31.91 | 18,400 |
| 01:48 PM | $31.92 | Up $0.00 | $31.93 | $31.92 | 4,800 |
| 01:47 PM | $31.92 | Up $0.02 | $31.92 | $31.90 | 6,500 |
| 01:46 PM | $31.90 | Up $0.01 | $31.91 | $31.90 | 2,900 |
| 01:45 PM | $31.89 | Up $0.00 | $31.90 | $31.88 | 16,400 |
| 01:44 PM | $31.89 | Down $ -0.01 | $31.91 | $31.89 | 4,000 |
| 01:43 PM | $31.90 | Down $ -0.01 | $31.92 | $31.89 | 34,600 |
| 01:42 PM | $31.91 | Up $0.01 | $31.92 | $31.90 | 23,800 |
| 01:41 PM | $31.90 | Up $0.03 | $31.90 | $31.87 | 29,300 |
| 01:40 PM | $31.87 | Up $0.00 | $31.88 | $31.87 | 11,800 |
| 01:39 PM | $31.87 | Up $0.03 | $31.88 | $31.84 | 2,400 |
| 01:38 PM | $31.84 | Up $0.00 | $31.85 | $31.83 | 5,800 |
| 01:37 PM | $31.84 | Up $0.01 | $31.85 | $31.82 | 8,200 |
| 01:36 PM | $31.83 | Down $ -0.03 | $31.87 | $31.83 | 12,600 |
| 01:35 PM | $31.86 | Up $0.02 | $31.87 | $31.85 | 2,800 |
| 01:34 PM | $31.84 | Up $0.00 | $31.85 | $31.84 | 15,800 |
| 01:33 PM | $31.84 | Up $0.05 | $31.84 | $31.78 | 16,800 |
| 01:32 PM | $31.79 | Up $0.01 | $31.79 | $31.74 | 53,200 |
| 01:31 PM | $31.78 | Down $ -0.05 | $31.84 | $31.78 | 15,300 |
| 01:30 PM | $31.84 | Down $0.00 | $31.84 | $31.83 | 800 |
| 01:29 PM | $31.84 | Up $0.00 | $31.85 | $31.83 | 6,100 |
| 01:28 PM | $31.84 | Up $0.00 | $31.85 | $31.84 | 4,700 |
| 01:27 PM | $31.84 | Up $0.01 | $31.85 | $31.84 | 2,600 |
| 01:26 PM | $31.83 | Up $0.00 | $31.83 | $31.82 | 1,400 |
| 01:25 PM | $31.83 | Up $0.00 | $31.83 | $31.82 | 2,700 |
| 01:24 PM | $31.82 | Up $0.00 | $31.82 | $31.81 | 13,700 |
| 01:23 PM | $31.82 | Up $0.00 | $31.82 | $31.81 | 19,000 |
| 01:22 PM | $31.82 | Down $0.00 | $31.82 | $31.82 | 1,000 |
| 01:21 PM | $31.82 | Up $0.02 | $31.84 | $31.80 | 5,800 |
| 01:20 PM | $31.80 | Down $0.00 | $31.82 | $31.80 | 24,300 |
| 01:19 PM | $31.81 | Up $0.02 | $31.81 | $31.79 | 3,900 |
| 01:18 PM | $31.78 | Down $ -0.02 | $31.80 | $31.78 | 5,900 |
| 01:17 PM | $31.80 | Up $0.00 | $31.82 | $31.80 | 35,400 |
| 01:16 PM | $31.80 | Up $0.01 | $31.83 | $31.79 | 32,200 |
| 01:15 PM | $31.79 | Down $ -0.04 | $31.82 | $31.78 | 20,000 |
| 01:14 PM | $31.83 | Down $ -0.01 | $31.85 | $31.83 | 3,800 |
| 01:13 PM | $31.84 | Down $ -0.02 | $31.86 | $31.84 | 22,000 |
| 01:12 PM | $31.86 | Down $ -0.03 | $31.89 | $31.86 | 11,400 |
| 01:11 PM | $31.89 | Up $0.02 | $31.89 | $31.88 | 8,400 |
| 01:10 PM | $31.87 | Up $0.01 | $31.87 | $31.86 | 16,200 |
| 01:09 PM | $31.87 | Up $0.01 | $31.87 | $31.85 | 7,400 |
| 01:08 PM | $31.86 | Down $ -0.02 | $31.87 | $31.86 | 3,900 |
| 01:07 PM | $31.88 | Down $ -0.02 | $31.92 | $31.87 | 11,500 |
| 01:06 PM | $31.90 | Up $0.01 | $31.90 | $31.88 | 6,800 |
| 01:05 PM | $31.89 | Down $ -0.01 | $31.91 | $31.87 | 9,100 |
| 01:04 PM | $31.90 | Up $0.01 | $31.93 | $31.90 | 18,700 |
| 01:03 PM | $31.89 | Up $0.05 | $31.91 | $31.85 | 24,500 |
| 01:02 PM | $31.84 | Down $ -0.01 | $31.86 | $31.84 | 9,000 |
| 01:01 PM | $31.85 | Up $0.01 | $31.85 | $31.85 | 3,200 |
| 01:00 PM | $31.84 | Down $0.00 | $31.84 | $31.83 | 10,800 |
| 12:59 PM | $31.85 | Up $0.00 | $31.85 | $31.85 | 700 |
| 12:58 PM | $31.85 | Down $ -0.01 | $31.85 | $31.85 | 2,300 |
| 12:57 PM | $31.85 | Up $0.04 | $31.88 | $31.82 | 21,000 |
| 12:56 PM | $31.82 | Down $ -0.03 | $31.85 | $31.82 | 9,500 |
| 12:55 PM | $31.85 | Down $ -0.04 | $31.89 | $31.85 | 6,400 |
| 12:54 PM | $31.89 | Up $0.02 | $31.89 | $31.87 | 9,300 |
| 12:53 PM | $31.87 | Up $0.01 | $31.87 | $31.86 | 15,500 |
| 12:52 PM | $31.86 | Down $0.00 | $31.88 | $31.86 | 5,400 |
| 12:51 PM | $31.87 | Up $0.00 | $31.89 | $31.86 | 8,000 |
| 12:50 PM | $31.86 | Up $0.03 | $31.86 | $31.84 | 3,600 |
| 12:49 PM | $31.83 | Down $ -0.05 | $31.88 | $31.83 | 8,800 |
| 12:48 PM | $31.88 | Down $ -0.01 | $31.90 | $31.88 | 5,400 |
| 12:47 PM | $31.89 | Down $0.00 | $31.90 | $31.88 | 8,300 |
| 12:46 PM | $31.90 | Up $0.02 | $31.90 | $31.87 | 8,600 |
| 12:45 PM | $31.87 | Up $0.02 | $31.87 | $31.85 | 6,000 |
| 12:44 PM | $31.85 | Down $ -0.04 | $31.88 | $31.85 | 5,800 |
| 12:43 PM | $31.89 | Down $ -0.01 | $31.89 | $31.88 | 4,500 |
| 12:42 PM | $31.90 | Down $0.00 | $31.90 | $31.89 | 5,700 |
| 12:41 PM | $31.90 | Up $0.01 | $31.90 | $31.87 | 20,000 |
| 12:40 PM | $31.89 | Down $ -0.01 | $31.90 | $31.89 | 6,100 |
| 12:39 PM | $31.90 | Down $ -0.03 | $31.93 | $31.90 | 6,400 |
| 12:38 PM | $31.93 | Up $0.04 | $31.93 | $31.89 | 16,600 |
| 12:37 PM | $31.89 | Down $ -0.04 | $31.93 | $31.88 | 11,800 |
| 12:36 PM | $31.93 | Up $0.03 | $31.93 | $31.90 | 4,400 |
| 12:35 PM | $31.90 | Up $0.02 | $31.90 | $31.87 | 7,700 |
| 12:34 PM | $31.88 | Up $0.02 | $31.88 | $31.87 | 5,200 |
| 12:33 PM | $31.87 | Down $ -0.01 | $31.87 | $31.86 | 7,500 |
| 12:32 PM | $31.87 | Down $ -0.04 | $31.91 | $31.87 | 13,300 |
| 12:31 PM | $31.91 | Up $0.05 | $31.91 | $31.87 | 14,800 |
| 12:30 PM | $31.86 | Up $0.02 | $31.88 | $31.84 | 11,200 |
| 12:29 PM | $31.84 | Down $ -0.07 | $31.91 | $31.82 | 82,900 |
| 12:28 PM | $31.91 | Down $ -0.01 | $31.91 | $31.90 | 14,100 |
| 12:27 PM | $31.92 | Up $0.01 | $31.92 | $31.91 | 5,100 |
| 12:26 PM | $31.91 | Down $ -0.01 | $31.92 | $31.91 | 9,200 |
| 12:25 PM | $31.92 | Up $0.02 | $31.95 | $31.91 | 22,900 |
| 12:24 PM | $31.90 | Down $ -0.02 | $31.91 | $31.88 | 31,900 |
| 12:23 PM | $31.92 | Down $ -0.05 | $31.98 | $31.90 | 48,100 |
| 12:22 PM | $31.96 | Up $0.01 | $31.98 | $31.95 | 73,400 |
| 12:21 PM | $31.96 | Up $0.01 | $31.96 | $31.93 | 11,700 |
| 12:20 PM | $31.95 | Down $0.00 | $31.96 | $31.94 | 9,100 |
| 12:19 PM | $31.95 | Down $ -0.02 | $31.97 | $31.94 | 22,100 |
| 12:18 PM | $31.97 | Up $0.04 | $31.97 | $31.93 | 95,500 |
| 12:17 PM | $31.93 | Up $0.01 | $31.95 | $31.92 | 13,100 |
| 12:16 PM | $31.92 | Down $ -0.01 | $31.95 | $31.92 | 20,600 |
| 12:15 PM | $31.94 | Down $ -0.02 | $31.95 | $31.94 | 12,400 |
| 12:14 PM | $31.95 | Up $0.02 | $31.95 | $31.93 | 6,600 |
| 12:13 PM | $31.93 | Up $0.02 | $31.94 | $31.92 | 11,700 |
| 12:12 PM | $31.91 | Up $0.01 | $31.91 | $31.89 | 10,300 |
| 12:11 PM | $31.90 | Up $0.00 | $31.92 | $31.90 | 83,200 |
| 12:10 PM | $31.90 | Up $0.01 | $31.90 | $31.88 | 9,500 |
| 12:09 PM | $31.89 | Down $ -0.01 | $31.90 | $31.88 | 15,300 |
| 12:08 PM | $31.90 | Up $0.02 | $31.90 | $31.88 | 31,800 |
| 12:07 PM | $31.88 | Up $0.01 | $31.88 | $31.87 | 6,800 |
| 12:06 PM | $31.87 | Down $ -0.01 | $31.89 | $31.87 | 8,200 |
| 12:05 PM | $31.88 | Up $0.00 | $31.88 | $31.86 | 8,300 |
| 12:04 PM | $31.88 | Down $0.00 | $31.88 | $31.87 | 1,900 |
| 12:03 PM | $31.88 | Up $0.02 | $31.89 | $31.87 | 11,500 |
| 12:02 PM | $31.86 | Down $ -0.02 | $31.88 | $31.85 | 8,300 |
| 12:01 PM | $31.88 | Up $0.00 | $31.88 | $31.88 | 3,800 |
| 12:00 PM | $31.88 | Up $0.04 | $31.88 | $31.82 | 20,300 |
| 11:59 AM | $31.84 | Down $ -0.01 | $31.85 | $31.83 | 24,000 |
| 11:58 AM | $31.85 | Up $0.02 | $31.88 | $31.83 | 26,200 |
| 11:57 AM | $31.83 | Up $0.06 | $31.83 | $31.77 | 27,000 |
| 11:56 AM | $31.77 | Up $0.01 | $31.77 | $31.76 | 7,200 |
| 11:55 AM | $31.76 | Down $ -0.03 | $31.80 | $31.76 | 15,900 |
| 11:54 AM | $31.79 | Up $0.02 | $31.79 | $31.77 | 6,800 |
| 11:53 AM | $31.77 | Down $ -0.02 | $31.79 | $31.77 | 12,800 |
| 11:52 AM | $31.79 | Up $0.00 | $31.79 | $31.79 | 6,100 |
| 11:51 AM | $31.79 | Up $0.02 | $31.79 | $31.77 | 3,700 |
| 11:50 AM | $31.77 | Up $0.01 | $31.77 | $31.75 | 15,600 |
| 11:49 AM | $31.76 | Up $0.03 | $31.76 | $31.73 | 3,900 |
| 11:48 AM | $31.74 | Up $0.02 | $31.74 | $31.71 | 7,300 |
| 11:47 AM | $31.71 | Up $0.02 | $31.71 | $31.68 | 13,900 |
| 11:46 AM | $31.69 | Down $ -0.06 | $31.75 | $31.69 | 19,000 |
| 11:45 AM | $31.76 | Down $ -0.04 | $31.81 | $31.76 | 20,800 |
| 11:44 AM | $31.79 | Down $ -0.01 | $31.80 | $31.77 | 21,900 |
| 11:43 AM | $31.80 | Down $ -0.02 | $31.82 | $31.79 | 22,900 |
| 11:42 AM | $31.82 | Down $0.00 | $31.82 | $31.82 | 5,300 |
| 11:41 AM | $31.83 | Up $0.00 | $31.84 | $31.82 | 7,900 |
| 11:40 AM | $31.82 | Up $0.01 | $31.84 | $31.81 | 26,700 |
| 11:39 AM | $31.81 | Up $0.01 | $31.81 | $31.78 | 8,700 |
| 11:38 AM | $31.80 | Up $0.02 | $31.80 | $31.78 | 20,500 |
| 11:37 AM | $31.78 | Down $ -0.02 | $31.79 | $31.77 | 4,600 |
| 11:36 AM | $31.79 | Up $0.03 | $31.79 | $31.76 | 4,600 |
| 11:35 AM | $31.76 | Down $ -0.02 | $31.78 | $31.75 | 14,400 |
| 11:34 AM | $31.78 | Up $0.03 | $31.78 | $31.76 | 9,400 |
| 11:33 AM | $31.75 | Up $0.01 | $31.76 | $31.73 | 22,400 |
| 11:32 AM | $31.74 | Up $0.00 | $31.76 | $31.74 | 33,100 |
| 11:31 AM | $31.74 | Up $0.00 | $31.78 | $31.73 | 26,400 |
| 11:30 AM | $31.74 | Down $ -0.04 | $31.79 | $31.74 | 17,900 |
| 11:29 AM | $31.78 | Down $ -0.02 | $31.80 | $31.78 | 8,600 |
| 11:28 AM | $31.80 | Up $0.00 | $31.80 | $31.78 | 9,700 |
| 11:27 AM | $31.80 | Up $0.00 | $31.80 | $31.79 | 7,200 |
| 11:26 AM | $31.80 | Up $0.01 | $31.80 | $31.79 | 3,200 |
| 11:25 AM | $31.79 | Down $ -0.02 | $31.81 | $31.79 | 8,500 |
| 11:24 AM | $31.81 | Up $0.00 | $31.81 | $31.81 | 12,300 |
| 11:23 AM | $31.80 | Up $0.00 | $31.80 | $31.80 | 7,200 |
| 11:22 AM | $31.80 | Down $0.00 | $31.80 | $31.79 | 8,800 |
| 11:21 AM | $31.80 | Up $0.00 | $31.81 | $31.80 | 35,500 |
| 11:20 AM | $31.80 | Up $0.03 | $31.80 | $31.76 | 5,700 |
| 11:19 AM | $31.77 | Up $0.00 | $31.78 | $31.76 | 10,300 |
| 11:18 AM | $31.77 | Up $0.00 | $31.79 | $31.76 | 12,300 |
| 11:17 AM | $31.77 | Down $ -0.10 | $31.87 | $31.75 | 49,700 |
| 11:16 AM | $31.87 | Up $0.01 | $31.87 | $31.84 | 14,700 |
| 11:15 AM | $31.85 | Up $0.00 | $31.85 | $31.84 | 14,700 |
| 11:14 AM | $31.85 | Down $0.00 | $31.87 | $31.85 | 12,900 |
| 11:13 AM | $31.86 | Up $0.04 | $31.86 | $31.83 | 5,300 |
| 11:12 AM | $31.82 | Up $0.02 | $31.83 | $31.79 | 24,100 |
| 11:11 AM | $31.80 | Down $0.00 | $31.85 | $31.80 | 73,500 |
| 11:10 AM | $31.80 | Down $ -0.02 | $31.81 | $31.78 | 15,600 |
| 11:09 AM | $31.82 | Down $ -0.02 | $31.85 | $31.81 | 21,500 |
| 11:08 AM | $31.84 | Up $0.03 | $31.86 | $31.82 | 41,800 |
| 11:07 AM | $31.81 | Down $ -0.03 | $31.84 | $31.81 | 8,100 |
| 11:06 AM | $31.84 | Down $ -0.03 | $31.86 | $31.83 | 38,600 |
| 11:05 AM | $31.87 | Down $ -0.03 | $31.90 | $31.87 | 16,100 |
| 11:04 AM | $31.89 | Up $0.02 | $31.90 | $31.88 | 17,800 |
| 11:03 AM | $31.88 | Down $ -0.02 | $31.89 | $31.86 | 13,400 |
| 11:02 AM | $31.89 | Up $0.03 | $31.90 | $31.85 | 34,800 |
| 11:01 AM | $31.86 | Up $0.02 | $31.88 | $31.84 | 78,100 |
| 11:00 AM | $31.84 | Up $0.04 | $31.84 | $31.80 | 19,400 |
| 10:59 AM | $31.80 | Up $0.02 | $31.81 | $31.78 | 8,500 |
| 10:58 AM | $31.78 | Down $ -0.01 | $31.79 | $31.76 | 16,900 |
| 10:57 AM | $31.79 | Up $0.00 | $31.80 | $31.77 | 14,300 |
| 10:56 AM | $31.79 | Up $0.01 | $31.81 | $31.77 | 20,100 |
| 10:55 AM | $31.78 | Down $ -0.05 | $31.83 | $31.78 | 16,100 |
| 10:54 AM | $31.83 | Up $0.02 | $31.84 | $31.80 | 15,400 |
| 10:53 AM | $31.81 | Down $ -0.02 | $31.84 | $31.76 | 38,500 |
| 10:52 AM | $31.83 | Up $0.05 | $31.83 | $31.78 | 29,900 |
| 10:51 AM | $31.78 | Up $0.00 | $31.78 | $31.75 | 8,700 |
| 10:50 AM | $31.78 | Up $0.00 | $31.80 | $31.77 | 14,700 |
| 10:49 AM | $31.78 | Up $0.02 | $31.79 | $31.76 | 15,900 |
| 10:48 AM | $31.76 | Up $0.01 | $31.78 | $31.74 | 23,700 |
| 10:47 AM | $31.75 | Down $ -0.02 | $31.77 | $31.74 | 17,400 |
| 10:46 AM | $31.77 | Up $0.03 | $31.78 | $31.75 | 8,900 |
| 10:45 AM | $31.74 | Up $0.08 | $31.75 | $31.67 | 23,100 |
| 10:44 AM | $31.66 | Up $0.03 | $31.66 | $31.64 | 12,200 |
| 10:43 AM | $31.63 | Down $ -0.05 | $31.68 | $31.63 | 22,700 |
| 10:42 AM | $31.68 | Down $ -0.03 | $31.72 | $31.67 | 13,200 |
| 10:41 AM | $31.71 | Down $ -0.04 | $31.78 | $31.71 | 23,700 |
| 10:40 AM | $31.75 | Down $0.00 | $31.80 | $31.75 | 31,000 |
| 10:39 AM | $31.76 | Up $0.04 | $31.76 | $31.72 | 22,800 |
| 10:38 AM | $31.72 | Up $0.04 | $31.72 | $31.68 | 22,600 |
| 10:37 AM | $31.69 | Up $0.02 | $31.69 | $31.67 | 69,800 |
| 10:36 AM | $31.66 | Up $0.05 | $31.66 | $31.61 | 35,600 |
| 10:35 AM | $31.61 | Up $0.01 | $31.65 | $31.60 | 29,200 |
| 10:34 AM | $31.60 | Down $ -0.06 | $31.65 | $31.59 | 45,600 |
| 10:33 AM | $31.66 | Up $0.01 | $31.68 | $31.62 | 28,400 |
| 10:32 AM | $31.65 | Up $0.03 | $31.66 | $31.61 | 28,500 |
| 10:31 AM | $31.62 | Up $0.08 | $31.64 | $31.47 | 132,200 |
| 10:30 AM | $31.54 | Up $0.01 | $31.59 | $31.54 | 34,100 |
| 10:29 AM | $31.53 | Up $0.00 | $31.53 | $31.49 | 34,700 |
| 10:28 AM | $31.53 | Up $0.01 | $31.55 | $31.51 | 6,400 |
| 10:27 AM | $31.52 | Up $0.04 | $31.56 | $31.47 | 25,800 |
| 10:26 AM | $31.48 | Down $ -0.07 | $31.58 | $31.48 | 25,600 |
| 10:25 AM | $31.55 | Up $0.04 | $31.55 | $31.47 | 59,200 |
| 10:24 AM | $31.51 | Up $0.03 | $31.52 | $31.49 | 49,600 |
| 10:23 AM | $31.48 | Up $0.06 | $31.49 | $31.44 | 18,800 |
| 10:22 AM | $31.42 | Up $0.03 | $31.46 | $31.40 | 52,000 |
| 10:21 AM | $31.39 | Up $0.07 | $31.39 | $31.33 | 18,300 |
| 10:20 AM | $31.33 | Up $0.02 | $31.34 | $31.28 | 25,100 |
| 10:19 AM | $31.30 | Up $0.09 | $31.30 | $31.19 | 24,800 |
| 10:18 AM | $31.21 | Down $ -0.17 | $31.37 | $31.21 | 92,000 |
| 10:17 AM | $31.38 | Up $0.01 | $31.42 | $31.36 | 30,900 |
| 10:16 AM | $31.37 | Up $0.04 | $31.38 | $31.30 | 33,700 |
| 10:15 AM | $31.33 | Up $0.08 | $31.33 | $31.26 | 17,200 |
| 10:14 AM | $31.25 | Up $0.04 | $31.25 | $31.19 | 60,800 |
| 10:13 AM | $31.21 | Up $0.01 | $31.22 | $31.20 | 45,200 |
| 10:12 AM | $31.20 | Down $ -0.04 | $31.26 | $31.20 | 33,100 |
| 10:11 AM | $31.24 | Up $0.04 | $31.25 | $31.20 | 31,300 |
| 10:10 AM | $31.20 | Down $ -0.02 | $31.22 | $31.20 | 124,600 |
| 10:09 AM | $31.22 | Up $0.01 | $31.22 | $31.20 | 20,300 |
| 10:08 AM | $31.21 | Up $0.00 | $31.21 | $31.19 | 53,100 |
| 10:07 AM | $31.21 | Up $0.00 | $31.21 | $31.19 | 42,700 |
| 10:06 AM | $31.20 | Down $ -0.01 | $31.22 | $31.19 | 58,700 |
| 10:05 AM | $31.21 | Down $ -0.13 | $31.35 | $31.19 | 139,600 |
| 10:04 AM | $31.34 | Up $0.03 | $31.35 | $31.30 | 28,100 |
| 10:03 AM | $31.31 | Down $ -0.08 | $31.41 | $31.31 | 49,300 |
| 10:02 AM | $31.39 | Up $0.06 | $31.40 | $31.34 | 27,200 |
| 10:01 AM | $31.33 | Up $0.11 | $31.40 | $31.23 | 28,700 |
| 10:00 AM | $31.22 | Down $ -0.14 | $31.39 | $31.22 | 50,600 |
| 09:59 AM | $31.36 | Down $ -0.02 | $31.39 | $31.32 | 21,000 |
| 09:58 AM | $31.38 | Down $ -0.02 | $31.44 | $31.37 | 36,100 |
| 09:57 AM | $31.40 | Down $ -0.01 | $31.41 | $31.38 | 8,400 |
| 09:56 AM | $31.41 | Down $0.00 | $31.41 | $31.39 | 53,800 |
| 09:55 AM | $31.42 | Down $ -0.03 | $31.44 | $31.42 | 34,400 |
| 09:54 AM | $31.44 | Up $0.09 | $31.47 | $31.37 | 42,000 |
| 09:53 AM | $31.36 | Down $ -0.04 | $31.42 | $31.36 | 37,700 |
| 09:52 AM | $31.39 | Down $ -0.03 | $31.43 | $31.36 | 24,300 |
| 09:51 AM | $31.42 | Up $0.02 | $31.45 | $31.40 | 37,000 |
| 09:50 AM | $31.40 | Up $0.04 | $31.40 | $31.37 | 17,300 |
| 09:49 AM | $31.36 | Down $ -0.06 | $31.43 | $31.35 | 16,800 |
| 09:48 AM | $31.42 | Up $0.01 | $31.43 | $31.42 | 17,200 |
| 09:47 AM | $31.41 | Down $0.00 | $31.43 | $31.39 | 32,700 |
| 09:46 AM | $31.42 | Up $0.06 | $31.42 | $31.33 | 68,600 |
| 09:45 AM | $31.35 | Up $0.00 | $31.35 | $31.31 | 9,800 |
| 09:44 AM | $31.35 | Up $0.02 | $31.39 | $31.32 | 14,600 |
| 09:43 AM | $31.33 | Up $0.03 | $31.34 | $31.28 | 18,000 |
| 09:42 AM | $31.30 | Up $0.01 | $31.34 | $31.27 | 66,900 |
| 09:41 AM | $31.29 | Up $0.04 | $31.29 | $31.23 | 29,500 |
| 09:40 AM | $31.26 | Up $0.02 | $31.26 | $31.17 | 52,600 |
| 09:39 AM | $31.24 | Down $ -0.03 | $31.29 | $31.23 | 39,100 |
| 09:38 AM | $31.27 | Up $0.06 | $31.30 | $31.21 | 40,800 |
| 09:37 AM | $31.21 | Up $0.00 | $31.22 | $31.17 | 34,300 |
| 09:36 AM | $31.21 | Up $0.02 | $31.23 | $31.15 | 45,800 |
| 09:35 AM | $31.19 | Down $ -0.20 | $31.41 | $31.17 | 52,500 |
| 09:34 AM | $31.39 | Up $0.12 | $31.39 | $31.29 | 30,600 |
| 09:33 AM | $31.27 | Down $ -0.04 | $31.34 | $31.23 | 33,200 |
| 09:32 AM | $31.31 | Up $0.10 | $31.42 | $31.23 | 82,500 |
| 09:31 AM | $31.21 | Down $ -0.05 | $31.32 | $31.16 | 97,700 |
| 09:30 AM | $31.26 | Up $0.49 | $31.28 | $30.77 | 188,800 |
| Previous close | $30.77 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 11/03/2026 | $32.07 | $31.84 | $32.13 | $31.74 | 2,906,700 |
| 10/03/2026 | $30.77 | $30.82 | $30.88 | $30.23 | 6,357,700 |
| 09/03/2026 | $31.00 | $31.37 | $31.46 | $30.66 | 9,951,700 |
| 06/03/2026 | $30.79 | $32.11 | $32.24 | $30.79 | 14,880,200 |
| 05/03/2026 | $31.84 | $31.59 | $31.87 | $31.10 | 9,410,100 |
| 04/03/2026 | $31.10 | $30.65 | $31.18 | $30.65 | 4,500,000 |
| 03/03/2026 | $30.58 | $31.04 | $31.45 | $30.39 | 9,200,400 |
| 02/03/2026 | $31.25 | $31.66 | $31.88 | $30.97 | 9,026,700 |
| 27/02/2026 | $30.39 | $30.43 | $30.55 | $30.27 | 9,856,200 |
| 26/02/2026 | $30.18 | $30.44 | $30.48 | $29.88 | 7,037,900 |
| 25/02/2026 | $30.01 | $29.88 | $30.24 | $29.74 | 7,337,000 |
| 24/02/2026 | $30.62 | $30.81 | $30.82 | $30.38 | 7,706,500 |
| 23/02/2026 | $30.88 | $31.00 | $31.12 | $30.71 | 7,393,800 |
| 20/02/2026 | $30.88 | $30.82 | $31.16 | $30.68 | 9,758,100 |
| 19/02/2026 | $31.68 | $31.71 | $31.79 | $31.04 | 4,687,300 |
| 18/02/2026 | $30.45 | $30.48 | $30.91 | $30.35 | 7,467,300 |
| 17/02/2026 | $29.44 | $29.12 | $29.56 | $29.09 | 6,331,900 |
| 13/02/2026 | $29.90 | $29.40 | $29.91 | $29.35 | 3,871,600 |
| 12/02/2026 | $29.03 | $30.07 | $30.09 | $28.89 | 7,623,700 |
| 11/02/2026 | $29.90 | $29.41 | $30.00 | $29.35 | 4,943,000 |
| 10/02/2026 | $28.75 | $28.91 | $29.00 | $28.37 | 5,616,300 |
| 09/02/2026 | $28.50 | $28.19 | $28.57 | $28.19 | 5,274,700 |
| 06/02/2026 | $28.11 | $27.82 | $28.16 | $27.66 | 4,675,000 |
| 05/02/2026 | $26.99 | $27.02 | $27.26 | $26.76 | 4,947,100 |
| 04/02/2026 | $27.69 | $27.63 | $27.89 | $27.45 | 4,969,700 |
| 03/02/2026 | $27.20 | $27.27 | $27.34 | $26.81 | 5,008,800 |
| 02/02/2026 | $26.59 | $26.53 | $26.82 | $26.37 | 3,763,400 |
| 30/01/2026 | $26.87 | $27.34 | $27.36 | $26.51 | 6,518,800 |
| 29/01/2026 | $27.51 | $27.00 | $27.76 | $26.93 | 8,409,200 |
| 28/01/2026 | $26.88 | $26.75 | $26.96 | $26.55 | 4,877,000 |
Graphs are not available, please refer to the detailed table