Find a quote
CENOVUS ENERGY INC.
44.83 Down -0.41 (-0.91 %)
Delayed : 2026/09/04 17:40:00
- Previous close $45.24
- Opening $44.88
- Today High $45.19
- Today Low $44.36
- Price Bid $44.72
- Price Ask $44.72
- 52 Weeks High $46.13
- 52 Weeks Low $21.62
- Size Bid 5
- Size Ask 2
- Volume 3,439,309
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $44.83 | Up $0.04 | $44.83 | $44.83 | 1,028,400 |
| 03:59 PM | $44.79 | Up $0.02 | $44.81 | $44.77 | 81,100 |
| 03:58 PM | $44.78 | Down $ -0.05 | $44.83 | $44.77 | 62,800 |
| 03:57 PM | $44.83 | Down $ -0.03 | $44.87 | $44.82 | 45,100 |
| 03:56 PM | $44.86 | Up $0.03 | $44.88 | $44.82 | 57,100 |
| 03:55 PM | $44.83 | Up $0.03 | $44.86 | $44.77 | 61,700 |
| 03:54 PM | $44.80 | Up $0.03 | $44.80 | $44.76 | 17,300 |
| 03:53 PM | $44.77 | Up $0.00 | $44.79 | $44.76 | 12,200 |
| 03:52 PM | $44.77 | Down $ -0.03 | $44.80 | $44.77 | 13,500 |
| 03:51 PM | $44.81 | Up $0.02 | $44.81 | $44.78 | 13,300 |
| 03:50 PM | $44.78 | Up $0.02 | $44.82 | $44.77 | 23,000 |
| 03:49 PM | $44.76 | Up $0.01 | $44.76 | $44.74 | 5,800 |
| 03:48 PM | $44.75 | Up $0.02 | $44.75 | $44.72 | 6,800 |
| 03:47 PM | $44.73 | Down $ -0.02 | $44.75 | $44.72 | 12,800 |
| 03:46 PM | $44.75 | Down $ -0.02 | $44.76 | $44.72 | 8,200 |
| 03:45 PM | $44.77 | Down $ -0.01 | $44.78 | $44.75 | 21,100 |
| 03:44 PM | $44.78 | Up $0.01 | $44.79 | $44.78 | 3,100 |
| 03:43 PM | $44.77 | Down $ -0.04 | $44.81 | $44.77 | 2,600 |
| 03:42 PM | $44.81 | Up $0.01 | $44.81 | $44.80 | 4,300 |
| 03:41 PM | $44.80 | Up $0.03 | $44.80 | $44.76 | 5,300 |
| 03:40 PM | $44.77 | Down $ -0.02 | $44.80 | $44.77 | 2,800 |
| 03:39 PM | $44.80 | Down $0.00 | $44.81 | $44.79 | 2,600 |
| 03:38 PM | $44.80 | Down $ -0.02 | $44.83 | $44.80 | 3,000 |
| 03:37 PM | $44.82 | Up $0.02 | $44.84 | $44.80 | 6,200 |
| 03:36 PM | $44.80 | Down $ -0.03 | $44.84 | $44.80 | 7,400 |
| 03:35 PM | $44.83 | Down $ -0.04 | $44.88 | $44.82 | 15,500 |
| 03:34 PM | $44.87 | Down $ -0.02 | $44.88 | $44.85 | 13,700 |
| 03:33 PM | $44.88 | Up $0.02 | $44.88 | $44.87 | 3,100 |
| 03:32 PM | $44.87 | Down $ -0.02 | $44.88 | $44.87 | 3,300 |
| 03:31 PM | $44.89 | Up $0.00 | $44.89 | $44.88 | 4,300 |
| 03:30 PM | $44.88 | Up $0.03 | $44.88 | $44.83 | 4,900 |
| 03:29 PM | $44.86 | Up $0.02 | $44.86 | $44.83 | 4,900 |
| 03:28 PM | $44.83 | Up $0.00 | $44.84 | $44.82 | 4,100 |
| 03:27 PM | $44.83 | Down $0.00 | $44.83 | $44.81 | 14,100 |
| 03:26 PM | $44.83 | Up $0.01 | $44.84 | $44.82 | 5,000 |
| 03:25 PM | $44.82 | Down $ -0.01 | $44.82 | $44.82 | 1,300 |
| 03:24 PM | $44.83 | Up $0.00 | $44.84 | $44.82 | 9,700 |
| 03:23 PM | $44.83 | Up $0.00 | $44.84 | $44.82 | 4,200 |
| 03:22 PM | $44.83 | Up $0.00 | $44.83 | $44.82 | 1,300 |
| 03:21 PM | $44.83 | Down $ -0.01 | $44.85 | $44.83 | 6,300 |
| 03:20 PM | $44.84 | Down $ -0.01 | $44.84 | $44.84 | 800 |
| 03:19 PM | $44.84 | Up $0.00 | $44.85 | $44.83 | 5,000 |
| 03:18 PM | $44.84 | Up $0.02 | $44.84 | $44.83 | 4,400 |
| 03:17 PM | $44.82 | Up $0.02 | $44.82 | $44.79 | 2,300 |
| 03:16 PM | $44.80 | Down $0.00 | $44.80 | $44.78 | 3,100 |
| 03:15 PM | $44.80 | Up $0.03 | $44.81 | $44.77 | 5,800 |
| 03:14 PM | $44.77 | Up $0.00 | $44.77 | $44.75 | 3,600 |
| 03:13 PM | $44.77 | Down $ -0.01 | $44.78 | $44.77 | 600 |
| 03:12 PM | $44.78 | Down $ -0.03 | $44.81 | $44.78 | 4,000 |
| 03:11 PM | $44.81 | Up $0.00 | $44.82 | $44.81 | 2,900 |
| 03:10 PM | $44.81 | Up $0.00 | $44.83 | $44.80 | 8,600 |
| 03:09 PM | $44.81 | Up $0.00 | $44.82 | $44.81 | 2,400 |
| 03:08 PM | $44.81 | Up $0.01 | $44.81 | $44.80 | 2,900 |
| 03:07 PM | $44.80 | Up $0.00 | $44.80 | $44.79 | 11,400 |
| 03:06 PM | $44.80 | Down $ -0.01 | $44.82 | $44.79 | 7,100 |
| 03:05 PM | $44.81 | Down $ -0.02 | $44.83 | $44.81 | 3,500 |
| 03:04 PM | $44.83 | Up $0.01 | $44.84 | $44.83 | 6,200 |
| 03:03 PM | $44.82 | Down $ -0.02 | $44.83 | $44.82 | 1,700 |
| 03:02 PM | $44.84 | Down $ -0.01 | $44.85 | $44.84 | 1,500 |
| 03:01 PM | $44.85 | Down $ -0.01 | $44.88 | $44.85 | 2,500 |
| 03:00 PM | $44.86 | Up $0.01 | $44.86 | $44.85 | 1,600 |
| 02:59 PM | $44.85 | Up $0.00 | $44.86 | $44.83 | 2,500 |
| 02:58 PM | $44.85 | Down $ -0.01 | $44.85 | $44.85 | 6,400 |
| 02:57 PM | $44.86 | Down $ -0.01 | $44.87 | $44.86 | 3,000 |
| 02:56 PM | $44.87 | Up $0.01 | $44.87 | $44.87 | 400 |
| 02:55 PM | $44.86 | Down $ -0.03 | $44.89 | $44.86 | 1,000 |
| 02:54 PM | $44.89 | Down $ -0.01 | $44.89 | $44.88 | 5,000 |
| 02:53 PM | $44.90 | Down $ -0.01 | $44.90 | $44.90 | 700 |
| 02:52 PM | $44.91 | Down $ -0.01 | $44.92 | $44.90 | 1,200 |
| 02:51 PM | $44.92 | Up $0.01 | $44.93 | $44.91 | 900 |
| 02:50 PM | $44.91 | Up $0.00 | $44.92 | $44.91 | 2,200 |
| 02:49 PM | $44.91 | Down $ -0.01 | $44.91 | $44.90 | 4,700 |
| 02:48 PM | $44.92 | Up $0.01 | $44.92 | $44.91 | 3,400 |
| 02:47 PM | $44.91 | Down $ -0.01 | $44.91 | $44.91 | 1,400 |
| 02:46 PM | $44.92 | Down $ -0.01 | $44.92 | $44.91 | 3,200 |
| 02:45 PM | $44.92 | Up $0.01 | $44.92 | $44.91 | 1,800 |
| 02:44 PM | $44.91 | Up $0.01 | $44.91 | $44.90 | 4,300 |
| 02:43 PM | $44.90 | Down $ -0.01 | $44.91 | $44.90 | 1,000 |
| 02:42 PM | $44.91 | Up $0.01 | $44.91 | $44.90 | 2,700 |
| 02:41 PM | $44.90 | Up $0.01 | $44.92 | $44.89 | 4,600 |
| 02:40 PM | $44.89 | Down $ -0.02 | $44.91 | $44.88 | 4,600 |
| 02:39 PM | $44.91 | Up $0.01 | $44.91 | $44.90 | 1,600 |
| 02:38 PM | $44.90 | Up $0.00 | $44.91 | $44.90 | 2,200 |
| 02:37 PM | $44.90 | Up $0.01 | $44.91 | $44.89 | 4,100 |
| 02:36 PM | $44.89 | Down $ -0.02 | $44.90 | $44.89 | 1,400 |
| 02:35 PM | $44.91 | Up $0.03 | $44.91 | $44.88 | 2,600 |
| 02:34 PM | $44.88 | Up $0.03 | $44.88 | $44.85 | 1,900 |
| 02:33 PM | $44.85 | Down $ -0.01 | $44.86 | $44.85 | 2,800 |
| 02:32 PM | $44.86 | Up $0.00 | $44.87 | $44.86 | 1,400 |
| 02:31 PM | $44.86 | Down $ -0.02 | $44.88 | $44.86 | 1,200 |
| 02:30 PM | $44.88 | Down $ -0.05 | $44.94 | $44.88 | 3,500 |
| 02:29 PM | $44.94 | Up $0.03 | $44.94 | $44.92 | 3,500 |
| 02:28 PM | $44.91 | Up $0.05 | $44.91 | $44.87 | 6,400 |
| 02:27 PM | $44.86 | Down $ -0.02 | $44.87 | $44.86 | 5,600 |
| 02:26 PM | $44.88 | Down $ -0.01 | $44.89 | $44.88 | 1,700 |
| 02:25 PM | $44.89 | Down $ -0.01 | $44.90 | $44.88 | 2,200 |
| 02:24 PM | $44.90 | Up $0.01 | $44.90 | $44.89 | 5,800 |
| 02:23 PM | $44.89 | Up $0.01 | $44.89 | $44.87 | 1,100 |
| 02:22 PM | $44.88 | Up $0.01 | $44.89 | $44.87 | 2,200 |
| 02:21 PM | $44.87 | Down $ -0.04 | $44.91 | $44.87 | 1,300 |
| 02:20 PM | $44.91 | Down $ -0.05 | $44.94 | $44.91 | 2,000 |
| 02:19 PM | $44.95 | Down $ -0.01 | $44.96 | $44.95 | 300 |
| 02:18 PM | $44.96 | Up $0.01 | $44.96 | $44.95 | 2,000 |
| 02:17 PM | $44.95 | Down $ -0.05 | $45.00 | $44.95 | 4,400 |
| 02:16 PM | $45.00 | Up $0.03 | $45.00 | $44.98 | 4,100 |
| 02:15 PM | $44.97 | Up $0.01 | $44.97 | $44.97 | 800 |
| 02:14 PM | $44.96 | Up $0.03 | $44.97 | $44.94 | 8,500 |
| 02:13 PM | $44.93 | Up $0.00 | $44.94 | $44.93 | 1,800 |
| 02:12 PM | $44.93 | Down $ -0.02 | $44.95 | $44.93 | 2,100 |
| 02:11 PM | $44.95 | Up $0.04 | $44.95 | $44.91 | 3,200 |
| 02:10 PM | $44.91 | Down $ -0.03 | $44.94 | $44.91 | 8,200 |
| 02:09 PM | $44.94 | Down $0.00 | $44.94 | $44.94 | 700 |
| 02:08 PM | $44.94 | Up $0.04 | $44.95 | $44.90 | 3,500 |
| 02:07 PM | $44.90 | Up $0.01 | $44.90 | $44.89 | 3,400 |
| 02:06 PM | $44.89 | Up $0.00 | $44.89 | $44.89 | 1,700 |
| 02:05 PM | $44.89 | Up $0.00 | $44.89 | $44.89 | 1,000 |
| 02:04 PM | $44.89 | Down $ -0.04 | $44.93 | $44.89 | 4,700 |
| 02:03 PM | $44.93 | Up $0.06 | $44.94 | $44.88 | 11,300 |
| 02:02 PM | $44.87 | Down $ -0.03 | $44.90 | $44.87 | 2,400 |
| 02:01 PM | $44.90 | Up $0.01 | $44.90 | $44.88 | 2,000 |
| 02:00 PM | $44.89 | Down $ -0.01 | $44.90 | $44.88 | 1,600 |
| 01:59 PM | $44.90 | Up $0.01 | $44.90 | $44.90 | 1,000 |
| 01:58 PM | $44.89 | Down $ -0.05 | $44.94 | $44.89 | 3,600 |
| 01:57 PM | $44.94 | Up $0.01 | $44.95 | $44.94 | 2,200 |
| 01:56 PM | $44.93 | Up $0.00 | $44.94 | $44.93 | 2,600 |
| 01:55 PM | $44.93 | Down $ -0.01 | $44.94 | $44.93 | 600 |
| 01:54 PM | $44.94 | Up $0.00 | $44.95 | $44.94 | 1,400 |
| 01:53 PM | $44.94 | Down $ -0.01 | $44.96 | $44.92 | 6,200 |
| 01:52 PM | $44.95 | Down $ -0.01 | $44.96 | $44.95 | 1,100 |
| 01:51 PM | $44.96 | Up $0.01 | $44.96 | $44.96 | 800 |
| 01:50 PM | $44.95 | Up $0.01 | $44.95 | $44.95 | 900 |
| 01:49 PM | $44.95 | Down $ -0.03 | $44.97 | $44.95 | 3,900 |
| 01:48 PM | $44.98 | Up $0.00 | $44.98 | $44.98 | 600 |
| 01:47 PM | $44.98 | Down $ -0.01 | $45.00 | $44.98 | 2,900 |
| 01:46 PM | $44.99 | Up $0.00 | $45.00 | $44.98 | 5,200 |
| 01:45 PM | $44.99 | Down $ -0.02 | $45.02 | $44.98 | 6,400 |
| 01:44 PM | $45.01 | Up $0.00 | $45.01 | $45.01 | 200 |
| 01:43 PM | $45.01 | Down $ -0.02 | $45.03 | $45.01 | 3,300 |
| 01:42 PM | $45.03 | Down $ -0.01 | $45.05 | $45.03 | 2,000 |
| 01:41 PM | $45.04 | Up $0.01 | $45.04 | $45.03 | 600 |
| 01:40 PM | $45.03 | Up $0.02 | $45.04 | $45.02 | 12,400 |
| 01:39 PM | $45.01 | Down $ -0.01 | $45.03 | $45.00 | 6,600 |
| 01:38 PM | $45.02 | Down $ -0.03 | $45.04 | $45.02 | 3,900 |
| 01:37 PM | $45.05 | Up $0.00 | $45.07 | $45.05 | 3,400 |
| 01:36 PM | $45.05 | Up $0.00 | $45.06 | $45.05 | 2,000 |
| 01:35 PM | $45.05 | Down $ -0.01 | $45.08 | $45.05 | 2,100 |
| 01:34 PM | $45.06 | Up $0.01 | $45.08 | $45.06 | 5,900 |
| 01:33 PM | $45.06 | Up $0.02 | $45.06 | $45.05 | 1,200 |
| 01:32 PM | $45.04 | Up $0.03 | $45.05 | $45.01 | 14,800 |
| 01:31 PM | $45.01 | Down $ -0.01 | $45.02 | $45.01 | 1,700 |
| 01:30 PM | $45.02 | Up $0.00 | $45.02 | $45.02 | 4,700 |
| 01:29 PM | $45.02 | Up $0.01 | $45.02 | $45.01 | 5,800 |
| 01:28 PM | $45.01 | Up $0.02 | $45.01 | $45.00 | 1,100 |
| 01:27 PM | $44.99 | Up $0.00 | $45.01 | $44.99 | 4,300 |
| 01:26 PM | $44.99 | Down $ -0.01 | $45.00 | $44.99 | 1,400 |
| 01:25 PM | $45.00 | Down $ -0.01 | $45.02 | $44.99 | 5,700 |
| 01:24 PM | $45.01 | Up $0.01 | $45.02 | $45.01 | 2,400 |
| 01:23 PM | $45.00 | Up $0.03 | $45.00 | $44.97 | 2,800 |
| 01:22 PM | $44.97 | Down $ -0.01 | $44.98 | $44.96 | 1,000 |
| 01:21 PM | $44.98 | Down $ -0.01 | $45.00 | $44.97 | 3,000 |
| 01:20 PM | $44.99 | Down $ -0.01 | $45.00 | $44.99 | 7,200 |
| 01:19 PM | $45.00 | Up $0.00 | $45.01 | $45.00 | 8,500 |
| 01:18 PM | $45.00 | Up $0.00 | $45.01 | $45.00 | 2,400 |
| 01:17 PM | $45.00 | Up $0.01 | $45.01 | $44.99 | 9,800 |
| 01:16 PM | $44.99 | Down $ -0.02 | $45.02 | $44.99 | 4,700 |
| 01:15 PM | $45.01 | Down $ -0.02 | $45.02 | $45.01 | 5,700 |
| 01:14 PM | $45.03 | Up $0.02 | $45.04 | $45.00 | 6,500 |
| 01:13 PM | $45.01 | Up $0.00 | $45.02 | $45.01 | 1,100 |
| 01:12 PM | $45.01 | Up $0.00 | $45.02 | $45.01 | 3,600 |
| 01:11 PM | $45.01 | Down $0.00 | $45.01 | $45.00 | 5,200 |
| 01:10 PM | $45.01 | Down $ -0.01 | $45.01 | $45.00 | 9,200 |
| 01:09 PM | $45.02 | Down $ -0.01 | $45.02 | $45.01 | 1,100 |
| 01:08 PM | $45.02 | Up $0.02 | $45.02 | $45.00 | 4,200 |
| 01:07 PM | $45.00 | Down $ -0.02 | $45.02 | $45.00 | 1,000 |
| 01:06 PM | $45.02 | Down $ -0.01 | $45.02 | $45.02 | 400 |
| 01:05 PM | $45.03 | Down $ -0.03 | $45.06 | $45.03 | 7,400 |
| 01:04 PM | $45.06 | Down $ -0.02 | $45.08 | $45.05 | 3,400 |
| 01:03 PM | $45.08 | Up $0.02 | $45.09 | $45.07 | 1,400 |
| 01:02 PM | $45.06 | Down $ -0.02 | $45.08 | $45.06 | 1,100 |
| 01:01 PM | $45.08 | Down $ -0.01 | $45.10 | $45.08 | 3,100 |
| 01:00 PM | $45.09 | Up $0.03 | $45.10 | $45.07 | 5,100 |
| 12:59 PM | $45.07 | Up $0.02 | $45.07 | $45.04 | 8,100 |
| 12:58 PM | $45.04 | Up $0.00 | $45.05 | $45.03 | 1,500 |
| 12:57 PM | $45.04 | Up $0.00 | $45.04 | $45.01 | 7,200 |
| 12:56 PM | $45.04 | Up $0.02 | $45.04 | $45.03 | 900 |
| 12:55 PM | $45.02 | Down $ -0.01 | $45.04 | $45.02 | 1,200 |
| 12:54 PM | $45.03 | Up $0.00 | $45.03 | $45.02 | 1,800 |
| 12:53 PM | $45.03 | Down $ -0.01 | $45.03 | $45.03 | 600 |
| 12:52 PM | $45.04 | Up $0.01 | $45.05 | $45.03 | 700 |
| 12:51 PM | $45.03 | Up $0.02 | $45.03 | $45.01 | 2,600 |
| 12:50 PM | $45.01 | Up $0.00 | $45.02 | $45.00 | 1,300 |
| 12:49 PM | $45.01 | Down $ -0.01 | $45.02 | $45.01 | 1,300 |
| 12:48 PM | $45.02 | Up $0.00 | $45.03 | $45.02 | 2,000 |
| 12:47 PM | $45.02 | Up $0.02 | $45.02 | $45.00 | 2,100 |
| 12:46 PM | $45.00 | Up $0.00 | $45.01 | $44.97 | 9,400 |
| 12:45 PM | $45.00 | Up $0.01 | $45.02 | $44.98 | 9,600 |
| 12:44 PM | $45.00 | Down $ -0.02 | $45.02 | $44.97 | 11,700 |
| 12:43 PM | $45.01 | Up $0.03 | $45.01 | $44.97 | 37,300 |
| 12:42 PM | $44.98 | Up $0.02 | $44.98 | $44.97 | 1,400 |
| 12:41 PM | $44.96 | Down $ -0.01 | $44.96 | $44.96 | 1,200 |
| 12:40 PM | $44.97 | Up $0.00 | $44.98 | $44.97 | 4,100 |
| 12:39 PM | $44.97 | Up $0.02 | $44.97 | $44.95 | 4,500 |
| 12:38 PM | $44.95 | Up $0.05 | $44.97 | $44.91 | 27,300 |
| 12:37 PM | $44.90 | Up $0.03 | $44.90 | $44.87 | 1,000 |
| 12:36 PM | $44.87 | Down $ -0.02 | $44.90 | $44.86 | 6,500 |
| 12:35 PM | $44.89 | Up $0.01 | $44.89 | $44.88 | 2,200 |
| 12:34 PM | $44.88 | Down $ -0.03 | $44.91 | $44.88 | 2,300 |
| 12:33 PM | $44.91 | Up $0.00 | $44.91 | $44.89 | 10,200 |
| 12:32 PM | $44.91 | Up $0.01 | $44.91 | $44.90 | 4,700 |
| 12:31 PM | $44.90 | Down $ -0.01 | $44.92 | $44.90 | 2,000 |
| 12:30 PM | $44.91 | Up $0.01 | $44.91 | $44.90 | 1,000 |
| 12:29 PM | $44.90 | Down $ -0.02 | $44.93 | $44.89 | 5,000 |
| 12:28 PM | $44.92 | Up $0.01 | $44.92 | $44.91 | 1,900 |
| 12:27 PM | $44.91 | Down $ -0.03 | $44.93 | $44.91 | 1,400 |
| 12:26 PM | $44.94 | Down $ -0.03 | $44.96 | $44.94 | 3,600 |
| 12:25 PM | $44.97 | Up $0.01 | $44.97 | $44.97 | 300 |
| 12:24 PM | $44.96 | Down $ -0.01 | $44.97 | $44.95 | 2,700 |
| 12:23 PM | $44.97 | Up $0.01 | $44.99 | $44.96 | 13,600 |
| 12:22 PM | $44.96 | Up $0.01 | $44.97 | $44.95 | 1,600 |
| 12:21 PM | $44.95 | Down $ -0.03 | $44.99 | $44.95 | 5,200 |
| 12:20 PM | $44.98 | Up $0.01 | $44.98 | $44.96 | 2,300 |
| 12:19 PM | $44.97 | Up $0.02 | $44.97 | $44.96 | 1,600 |
| 12:18 PM | $44.95 | Down $ -0.04 | $44.99 | $44.95 | 4,400 |
| 12:17 PM | $44.99 | Up $0.05 | $44.99 | $44.94 | 8,600 |
| 12:16 PM | $44.94 | Down $ -0.01 | $44.95 | $44.94 | 2,800 |
| 12:15 PM | $44.95 | Up $0.02 | $44.95 | $44.93 | 900 |
| 12:14 PM | $44.93 | Up $0.03 | $44.93 | $44.90 | 4,400 |
| 12:13 PM | $44.90 | Down $ -0.03 | $44.92 | $44.90 | 4,200 |
| 12:12 PM | $44.93 | Up $0.00 | $44.94 | $44.93 | 1,300 |
| 12:11 PM | $44.93 | Up $0.02 | $44.95 | $44.92 | 2,800 |
| 12:10 PM | $44.91 | Down $ -0.03 | $44.94 | $44.91 | 5,000 |
| 12:09 PM | $44.94 | Up $0.03 | $44.94 | $44.89 | 5,400 |
| 12:08 PM | $44.91 | Down $ -0.04 | $44.96 | $44.90 | 2,500 |
| 12:07 PM | $44.95 | Down $ -0.01 | $44.95 | $44.94 | 4,400 |
| 12:06 PM | $44.96 | Down $ -0.01 | $44.98 | $44.96 | 800 |
| 12:05 PM | $44.97 | Down $ -0.01 | $45.01 | $44.97 | 4,100 |
| 12:04 PM | $44.98 | Up $0.01 | $44.98 | $44.98 | 5,500 |
| 12:03 PM | $44.97 | Up $0.06 | $44.97 | $44.90 | 13,200 |
| 12:02 PM | $44.91 | Up $0.02 | $44.91 | $44.88 | 3,000 |
| 12:01 PM | $44.88 | Up $0.00 | $44.89 | $44.88 | 2,500 |
| 12:00 PM | $44.88 | Down $ -0.01 | $44.90 | $44.85 | 41,800 |
| 11:59 AM | $44.89 | Down $ -0.01 | $44.89 | $44.89 | 3,400 |
| 11:58 AM | $44.90 | Down $ -0.01 | $44.91 | $44.90 | 4,100 |
| 11:57 AM | $44.91 | Up $0.01 | $44.91 | $44.90 | 3,300 |
| 11:56 AM | $44.90 | Up $0.01 | $44.90 | $44.89 | 18,300 |
| 11:55 AM | $44.89 | Up $0.02 | $44.91 | $44.87 | 15,300 |
| 11:54 AM | $44.87 | Up $0.02 | $44.90 | $44.85 | 18,100 |
| 11:53 AM | $44.85 | Up $0.01 | $44.86 | $44.83 | 4,900 |
| 11:52 AM | $44.84 | Up $0.02 | $44.86 | $44.81 | 9,400 |
| 11:51 AM | $44.82 | Up $0.03 | $44.82 | $44.80 | 2,200 |
| 11:50 AM | $44.79 | Down $ -0.03 | $44.83 | $44.79 | 3,900 |
| 11:49 AM | $44.82 | Up $0.01 | $44.82 | $44.80 | 1,800 |
| 11:48 AM | $44.81 | Up $0.00 | $44.82 | $44.79 | 6,400 |
| 11:47 AM | $44.81 | Down $ -0.02 | $44.82 | $44.80 | 10,600 |
| 11:46 AM | $44.83 | Up $0.03 | $44.83 | $44.80 | 5,000 |
| 11:45 AM | $44.80 | Up $0.00 | $44.81 | $44.78 | 6,300 |
| 11:44 AM | $44.80 | Up $0.00 | $44.81 | $44.78 | 3,400 |
| 11:43 AM | $44.80 | Up $0.04 | $44.80 | $44.77 | 2,300 |
| 11:42 AM | $44.76 | Down $ -0.01 | $44.77 | $44.75 | 3,500 |
| 11:41 AM | $44.77 | Down $ -0.01 | $44.80 | $44.77 | 7,300 |
| 11:40 AM | $44.78 | Up $0.00 | $44.79 | $44.77 | 8,900 |
| 11:39 AM | $44.78 | Up $0.03 | $44.78 | $44.74 | 3,600 |
| 11:38 AM | $44.75 | Up $0.05 | $44.75 | $44.70 | 1,500 |
| 11:37 AM | $44.70 | Down $ -0.01 | $44.74 | $44.70 | 3,100 |
| 11:36 AM | $44.71 | Up $0.02 | $44.71 | $44.69 | 6,000 |
| 11:35 AM | $44.69 | Down $ -0.06 | $44.74 | $44.67 | 3,900 |
| 11:34 AM | $44.75 | Up $0.04 | $44.75 | $44.71 | 5,900 |
| 11:33 AM | $44.71 | Down $ -0.03 | $44.75 | $44.71 | 5,500 |
| 11:32 AM | $44.74 | Down $ -0.01 | $44.77 | $44.72 | 8,000 |
| 11:31 AM | $44.75 | Down $ -0.03 | $44.78 | $44.73 | 5,400 |
| 11:30 AM | $44.78 | Down $ -0.01 | $44.80 | $44.77 | 1,900 |
| 11:29 AM | $44.79 | Down $ -0.03 | $44.81 | $44.77 | 10,500 |
| 11:28 AM | $44.82 | Up $0.03 | $44.83 | $44.78 | 6,800 |
| 11:27 AM | $44.79 | Up $0.01 | $44.81 | $44.78 | 3,300 |
| 11:26 AM | $44.78 | Down $ -0.02 | $44.80 | $44.78 | 1,300 |
| 11:25 AM | $44.80 | Down $ -0.01 | $44.80 | $44.77 | 3,800 |
| 11:24 AM | $44.81 | Down $ -0.01 | $44.81 | $44.80 | 3,500 |
| 11:23 AM | $44.82 | Down $ -0.01 | $44.83 | $44.81 | 9,400 |
| 11:22 AM | $44.83 | Down $ -0.05 | $44.87 | $44.82 | 2,100 |
| 11:21 AM | $44.88 | Up $0.01 | $44.89 | $44.86 | 2,200 |
| 11:20 AM | $44.87 | Up $0.03 | $44.87 | $44.83 | 7,700 |
| 11:19 AM | $44.84 | Down $ -0.02 | $44.86 | $44.84 | 2,600 |
| 11:18 AM | $44.86 | Up $0.01 | $44.86 | $44.85 | 1,500 |
| 11:17 AM | $44.85 | Down $ -0.01 | $44.86 | $44.84 | 4,600 |
| 11:16 AM | $44.86 | Down $ -0.05 | $44.90 | $44.86 | 2,800 |
| 11:15 AM | $44.91 | Down $ -0.01 | $44.91 | $44.88 | 2,300 |
| 11:14 AM | $44.92 | Down $ -0.02 | $44.93 | $44.92 | 1,600 |
| 11:13 AM | $44.94 | Up $0.04 | $44.94 | $44.92 | 1,000 |
| 11:12 AM | $44.90 | Up $0.00 | $44.93 | $44.89 | 1,500 |
| 11:11 AM | $44.90 | Down $ -0.03 | $44.93 | $44.90 | 2,200 |
| 11:10 AM | $44.93 | Up $0.01 | $44.94 | $44.91 | 4,400 |
| 11:09 AM | $44.92 | Down $ -0.01 | $44.94 | $44.92 | 2,800 |
| 11:08 AM | $44.93 | Down $ -0.04 | $44.97 | $44.93 | 2,900 |
| 11:07 AM | $44.97 | Up $0.02 | $45.00 | $44.95 | 1,500 |
| 11:06 AM | $44.95 | Up $0.02 | $44.95 | $44.93 | 2,300 |
| 11:05 AM | $44.93 | Down $ -0.01 | $44.97 | $44.93 | 2,800 |
| 11:04 AM | $44.94 | Down $ -0.09 | $45.01 | $44.94 | 3,400 |
| 11:03 AM | $45.03 | Up $0.02 | $45.03 | $45.00 | 13,000 |
| 11:02 AM | $45.01 | Down $ -0.04 | $45.05 | $45.00 | 6,700 |
| 11:01 AM | $45.05 | Down $ -0.07 | $45.13 | $45.05 | 3,200 |
| 11:00 AM | $45.12 | Up $0.02 | $45.12 | $45.08 | 2,500 |
| 10:59 AM | $45.10 | Down $ -0.05 | $45.15 | $45.10 | 1,700 |
| 10:58 AM | $45.15 | Down $ -0.03 | $45.17 | $45.15 | 4,900 |
| 10:57 AM | $45.18 | Up $0.02 | $45.19 | $45.17 | 1,500 |
| 10:56 AM | $45.16 | Up $0.01 | $45.17 | $45.15 | 2,700 |
| 10:55 AM | $45.15 | Up $0.06 | $45.15 | $45.09 | 1,600 |
| 10:54 AM | $45.09 | Down $ -0.02 | $45.14 | $45.09 | 3,800 |
| 10:53 AM | $45.11 | Up $0.00 | $45.11 | $45.07 | 5,500 |
| 10:52 AM | $45.11 | Up $0.03 | $45.11 | $45.09 | 3,800 |
| 10:51 AM | $45.08 | Up $0.02 | $45.08 | $45.04 | 3,900 |
| 10:50 AM | $45.07 | Down $ -0.05 | $45.13 | $45.06 | 4,400 |
| 10:49 AM | $45.11 | Up $0.00 | $45.12 | $45.10 | 3,300 |
| 10:48 AM | $45.11 | Up $0.07 | $45.11 | $45.02 | 5,900 |
| 10:47 AM | $45.04 | Up $0.02 | $45.07 | $45.02 | 6,700 |
| 10:46 AM | $45.02 | Up $0.04 | $45.02 | $44.99 | 3,000 |
| 10:45 AM | $44.98 | Down $ -0.02 | $45.01 | $44.98 | 2,400 |
| 10:44 AM | $45.00 | Down $ -0.01 | $45.01 | $44.98 | 1,700 |
| 10:43 AM | $45.01 | Down $ -0.03 | $45.04 | $44.98 | 3,200 |
| 10:42 AM | $45.04 | Up $0.01 | $45.06 | $45.03 | 2,500 |
| 10:41 AM | $45.03 | Up $0.02 | $45.04 | $45.00 | 8,500 |
| 10:40 AM | $45.01 | Down $ -0.03 | $45.07 | $45.01 | 5,700 |
| 10:39 AM | $45.04 | Up $0.01 | $45.05 | $45.03 | 1,900 |
| 10:38 AM | $45.03 | Up $0.02 | $45.04 | $45.00 | 12,800 |
| 10:37 AM | $45.01 | Up $0.01 | $45.02 | $44.99 | 17,100 |
| 10:36 AM | $45.00 | Up $0.02 | $45.01 | $44.98 | 7,800 |
| 10:35 AM | $44.98 | Up $0.01 | $45.00 | $44.97 | 3,600 |
| 10:34 AM | $44.97 | Down $ -0.02 | $44.99 | $44.95 | 4,600 |
| 10:33 AM | $44.99 | Up $0.05 | $45.02 | $44.94 | 17,000 |
| 10:32 AM | $44.94 | Down $ -0.03 | $44.99 | $44.93 | 4,700 |
| 10:31 AM | $44.97 | Up $0.03 | $44.98 | $44.94 | 3,900 |
| 10:30 AM | $44.94 | Up $0.00 | $44.94 | $44.92 | 4,000 |
| 10:29 AM | $44.94 | Up $0.00 | $44.95 | $44.90 | 9,100 |
| 10:28 AM | $44.94 | Up $0.03 | $44.96 | $44.92 | 3,300 |
| 10:27 AM | $44.91 | Up $0.01 | $44.92 | $44.89 | 4,100 |
| 10:26 AM | $44.90 | Up $0.04 | $44.90 | $44.88 | 2,300 |
| 10:25 AM | $44.86 | Up $0.04 | $44.87 | $44.80 | 4,100 |
| 10:24 AM | $44.82 | Down $ -0.01 | $44.83 | $44.80 | 4,300 |
| 10:23 AM | $44.83 | Up $0.02 | $44.85 | $44.82 | 2,500 |
| 10:22 AM | $44.81 | Down $ -0.06 | $44.88 | $44.80 | 5,500 |
| 10:21 AM | $44.87 | Up $0.02 | $44.89 | $44.84 | 7,500 |
| 10:20 AM | $44.85 | Up $0.03 | $44.86 | $44.82 | 6,200 |
| 10:19 AM | $44.82 | Up $0.01 | $44.83 | $44.78 | 29,300 |
| 10:18 AM | $44.81 | Up $0.00 | $44.86 | $44.80 | 4,600 |
| 10:17 AM | $44.81 | Up $0.07 | $44.81 | $44.74 | 3,600 |
| 10:16 AM | $44.74 | Up $0.06 | $44.74 | $44.70 | 3,000 |
| 10:15 AM | $44.68 | Down $ -0.03 | $44.71 | $44.67 | 14,500 |
| 10:14 AM | $44.71 | Down $ -0.12 | $44.83 | $44.71 | 8,400 |
| 10:13 AM | $44.83 | Up $0.07 | $44.84 | $44.76 | 57,400 |
| 10:12 AM | $44.76 | Up $0.01 | $44.80 | $44.75 | 3,600 |
| 10:11 AM | $44.75 | Up $0.00 | $44.77 | $44.73 | 2,000 |
| 10:10 AM | $44.75 | Down $ -0.08 | $44.82 | $44.75 | 5,900 |
| 10:09 AM | $44.83 | Up $0.05 | $44.85 | $44.79 | 59,400 |
| 10:08 AM | $44.78 | Up $0.03 | $44.85 | $44.75 | 23,800 |
| 10:07 AM | $44.75 | Up $0.00 | $44.80 | $44.75 | 3,300 |
| 10:06 AM | $44.75 | Down $ -0.08 | $44.86 | $44.75 | 2,800 |
| 10:05 AM | $44.83 | Down $ -0.04 | $44.86 | $44.79 | 5,200 |
| 10:04 AM | $44.87 | Down $ -0.01 | $44.91 | $44.86 | 3,400 |
| 10:03 AM | $44.88 | Down $ -0.02 | $44.90 | $44.84 | 5,700 |
| 10:02 AM | $44.90 | Up $0.04 | $44.90 | $44.85 | 5,100 |
| 10:01 AM | $44.86 | Up $0.11 | $44.86 | $44.73 | 6,300 |
| 10:00 AM | $44.75 | Up $0.14 | $44.75 | $44.66 | 4,800 |
| 09:59 AM | $44.61 | Up $0.05 | $44.61 | $44.56 | 3,600 |
| 09:58 AM | $44.56 | Up $0.00 | $44.58 | $44.53 | 3,700 |
| 09:57 AM | $44.56 | Up $0.00 | $44.56 | $44.53 | 2,100 |
| 09:56 AM | $44.56 | Up $0.03 | $44.58 | $44.51 | 4,600 |
| 09:55 AM | $44.53 | Down $ -0.03 | $44.55 | $44.52 | 4,900 |
| 09:54 AM | $44.56 | Down $ -0.12 | $44.67 | $44.53 | 6,800 |
| 09:53 AM | $44.68 | Up $0.01 | $44.68 | $44.64 | 4,000 |
| 09:52 AM | $44.67 | Up $0.09 | $44.68 | $44.59 | 4,400 |
| 09:51 AM | $44.58 | Up $0.05 | $44.58 | $44.53 | 3,700 |
| 09:50 AM | $44.53 | Up $0.07 | $44.54 | $44.47 | 2,900 |
| 09:49 AM | $44.46 | Up $0.06 | $44.51 | $44.41 | 11,300 |
| 09:48 AM | $44.40 | Down $ -0.15 | $44.56 | $44.39 | 7,200 |
| 09:47 AM | $44.55 | Down $ -0.05 | $44.64 | $44.55 | 3,600 |
| 09:46 AM | $44.60 | Down $ -0.04 | $44.67 | $44.55 | 10,500 |
| 09:45 AM | $44.64 | Up $0.08 | $44.64 | $44.55 | 4,400 |
| 09:44 AM | $44.56 | Up $0.04 | $44.61 | $44.50 | 8,600 |
| 09:43 AM | $44.52 | Up $0.09 | $44.55 | $44.36 | 11,900 |
| 09:42 AM | $44.43 | Up $0.01 | $44.49 | $44.38 | 4,200 |
| 09:41 AM | $44.42 | Down $ -0.07 | $44.49 | $44.39 | 3,100 |
| 09:40 AM | $44.49 | Up $0.00 | $44.52 | $44.44 | 18,000 |
| 09:39 AM | $44.49 | Down $ -0.16 | $44.65 | $44.49 | 19,000 |
| 09:38 AM | $44.65 | Down $ -0.10 | $44.74 | $44.65 | 2,100 |
| 09:37 AM | $44.75 | Down $ -0.13 | $44.86 | $44.75 | 11,200 |
| 09:36 AM | $44.88 | Up $0.08 | $44.88 | $44.75 | 6,000 |
| 09:35 AM | $44.80 | Down $ -0.02 | $44.84 | $44.70 | 12,300 |
| 09:34 AM | $44.82 | Down $ -0.10 | $44.93 | $44.82 | 5,200 |
| 09:33 AM | $44.92 | Up $0.04 | $44.97 | $44.84 | 19,100 |
| 09:32 AM | $44.88 | Up $0.02 | $44.88 | $44.81 | 6,400 |
| 09:31 AM | $44.86 | Up $0.08 | $44.88 | $44.77 | 4,600 |
| 09:30 AM | $44.78 | Down $ -0.46 | $44.98 | $44.78 | 48,000 |
| Previous close | $45.24 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/09/2026 | $44.83 | $44.88 | $45.10 | $44.72 | 2,410,600 |
| 03/09/2026 | $45.24 | $45.49 | $45.52 | $45.15 | 1,815,500 |
| 02/09/2026 | $45.38 | $45.52 | $45.68 | $45.33 | 2,892,900 |
| 01/09/2026 | $46.09 | $45.20 | $46.13 | $45.06 | 3,394,900 |
| 31/08/2026 | $44.52 | $44.10 | $44.60 | $43.96 | 4,179,900 |
| 28/08/2026 | $43.91 | $43.76 | $44.05 | $43.67 | 1,858,600 |
| 27/08/2026 | $43.94 | $43.62 | $44.12 | $43.53 | 2,118,000 |
| 26/08/2026 | $43.67 | $44.07 | $44.29 | $43.63 | 3,446,600 |
| 25/08/2026 | $42.80 | $43.73 | $43.77 | $42.19 | 9,517,600 |
| 24/08/2026 | $44.57 | $44.68 | $44.93 | $44.42 | 4,000,500 |
| 21/08/2026 | $45.39 | $44.93 | $45.44 | $44.89 | 2,231,200 |
| 20/08/2026 | $44.86 | $45.20 | $45.26 | $44.73 | 2,471,700 |
| 19/08/2026 | $44.83 | $45.52 | $45.66 | $44.77 | 3,012,500 |
| 18/08/2026 | $45.22 | $44.95 | $45.28 | $44.72 | 2,614,900 |
| 17/08/2026 | $44.56 | $44.12 | $44.60 | $44.05 | 2,738,900 |
| 14/08/2026 | $43.11 | $43.38 | $43.51 | $43.06 | 2,667,100 |
| 13/08/2026 | $42.68 | $42.50 | $42.76 | $42.34 | 2,430,400 |
| 12/08/2026 | $42.11 | $42.02 | $42.28 | $41.96 | 4,824,400 |
| 11/08/2026 | $41.56 | $41.79 | $41.79 | $41.49 | 3,195,300 |
| 10/08/2026 | $41.18 | $41.06 | $41.55 | $40.94 | 3,746,200 |
| 07/08/2026 | $39.38 | $39.80 | $39.88 | $39.30 | 3,277,200 |
| 06/08/2026 | $39.61 | $39.79 | $39.80 | $39.39 | 3,463,100 |
| 05/08/2026 | $38.82 | $39.23 | $39.45 | $38.81 | 4,180,400 |
| 04/08/2026 | $40.38 | $40.58 | $40.87 | $40.36 | 4,201,500 |
| 31/07/2026 | $42.27 | $42.24 | $42.43 | $42.13 | 2,567,300 |
| 30/07/2026 | $42.48 | $41.56 | $42.63 | $41.54 | 2,623,500 |
| 29/07/2026 | $40.83 | $40.84 | $40.96 | $40.42 | 2,823,700 |
| 28/07/2026 | $39.06 | $38.81 | $39.24 | $38.52 | 3,250,600 |
| 27/07/2026 | $39.61 | $40.04 | $40.21 | $39.53 | 3,395,600 |
| 24/07/2026 | $41.30 | $41.29 | $41.52 | $41.18 | 1,879,100 |
Graphs are not available, please refer to the detailed table