Find a quote
CENOVUS ENERGY INC.
44.77 Up 0.00 (0.00 %)
Delayed : 2026/10/08 17:40:00
- Previous close $44.77
- Opening $44.53
- Today High $45.15
- Today Low $44.48
- Price Bid $44.75
- Price Ask $44.75
- 52 Weeks High $47.45
- 52 Weeks Low $21.62
- Size Bid 1
- Size Ask 5
- Volume 7,704,005
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $44.77 | Up $0.00 | $44.77 | $44.77 | 1,107,200 |
| 03:59 PM | $44.77 | Down $ -0.04 | $44.81 | $44.77 | 111,700 |
| 03:58 PM | $44.81 | Up $0.00 | $44.83 | $44.80 | 69,400 |
| 03:57 PM | $44.81 | Up $0.00 | $44.84 | $44.80 | 57,100 |
| 03:56 PM | $44.81 | Down $ -0.04 | $44.86 | $44.81 | 48,500 |
| 03:55 PM | $44.85 | Down $ -0.03 | $44.88 | $44.82 | 60,500 |
| 03:54 PM | $44.88 | Up $0.03 | $44.89 | $44.84 | 30,700 |
| 03:53 PM | $44.85 | Up $0.02 | $44.86 | $44.83 | 38,700 |
| 03:52 PM | $44.84 | Down $ -0.01 | $44.84 | $44.82 | 29,900 |
| 03:51 PM | $44.84 | Up $0.00 | $44.86 | $44.82 | 27,900 |
| 03:50 PM | $44.84 | Down $ -0.11 | $44.95 | $44.82 | 58,000 |
| 03:49 PM | $44.95 | Up $0.03 | $44.96 | $44.91 | 18,000 |
| 03:48 PM | $44.92 | Down $ -0.03 | $44.96 | $44.91 | 16,500 |
| 03:47 PM | $44.95 | Up $0.01 | $44.96 | $44.94 | 13,400 |
| 03:46 PM | $44.94 | Up $0.00 | $44.95 | $44.92 | 11,300 |
| 03:45 PM | $44.94 | Up $0.01 | $44.94 | $44.91 | 7,900 |
| 03:44 PM | $44.93 | Up $0.02 | $44.93 | $44.91 | 20,100 |
| 03:43 PM | $44.92 | Down $ -0.01 | $44.92 | $44.91 | 3,900 |
| 03:42 PM | $44.92 | Up $0.05 | $44.92 | $44.87 | 8,100 |
| 03:41 PM | $44.87 | Down $ -0.04 | $44.91 | $44.87 | 10,000 |
| 03:40 PM | $44.91 | Down $ -0.03 | $44.93 | $44.91 | 14,800 |
| 03:39 PM | $44.94 | Up $0.00 | $44.95 | $44.93 | 8,900 |
| 03:38 PM | $44.94 | Up $0.01 | $44.94 | $44.92 | 13,100 |
| 03:37 PM | $44.93 | Down $ -0.02 | $44.96 | $44.92 | 14,400 |
| 03:36 PM | $44.96 | Down $ -0.01 | $44.97 | $44.96 | 8,000 |
| 03:35 PM | $44.96 | Down $ -0.02 | $44.97 | $44.95 | 8,700 |
| 03:34 PM | $44.98 | Down $0.00 | $44.98 | $44.97 | 3,500 |
| 03:33 PM | $44.98 | Up $0.00 | $44.98 | $44.95 | 11,800 |
| 03:32 PM | $44.98 | Down $ -0.03 | $45.00 | $44.97 | 4,400 |
| 03:31 PM | $45.01 | Down $ -0.02 | $45.04 | $45.01 | 17,100 |
| 03:30 PM | $45.03 | Up $0.04 | $45.05 | $44.98 | 11,800 |
| 03:29 PM | $44.99 | Up $0.00 | $45.01 | $44.97 | 19,100 |
| 03:28 PM | $44.99 | Up $0.01 | $45.00 | $44.98 | 63,400 |
| 03:27 PM | $44.98 | Up $0.01 | $44.98 | $44.95 | 52,500 |
| 03:26 PM | $44.97 | Up $0.00 | $44.98 | $44.96 | 11,400 |
| 03:25 PM | $44.97 | Down $ -0.01 | $44.99 | $44.96 | 17,000 |
| 03:24 PM | $44.98 | Down $ -0.03 | $45.01 | $44.98 | 17,900 |
| 03:23 PM | $45.01 | Down $ -0.02 | $45.03 | $45.00 | 18,500 |
| 03:22 PM | $45.03 | Up $0.00 | $45.03 | $45.02 | 1,700 |
| 03:21 PM | $45.03 | Up $0.00 | $45.03 | $45.02 | 8,500 |
| 03:20 PM | $45.03 | Down $ -0.02 | $45.04 | $45.02 | 11,100 |
| 03:19 PM | $45.04 | Down $ -0.01 | $45.05 | $45.04 | 7,500 |
| 03:18 PM | $45.05 | Up $0.00 | $45.05 | $45.04 | 13,800 |
| 03:17 PM | $45.05 | Up $0.00 | $45.05 | $45.04 | 7,100 |
| 03:16 PM | $45.05 | Up $0.00 | $45.07 | $45.04 | 13,600 |
| 03:15 PM | $45.05 | Down $ -0.02 | $45.06 | $45.04 | 4,400 |
| 03:14 PM | $45.07 | Up $0.00 | $45.07 | $45.05 | 10,700 |
| 03:13 PM | $45.07 | Down $ -0.01 | $45.08 | $45.07 | 5,100 |
| 03:12 PM | $45.08 | Up $0.04 | $45.08 | $45.05 | 4,000 |
| 03:11 PM | $45.04 | Up $0.01 | $45.06 | $45.03 | 11,200 |
| 03:10 PM | $45.03 | Up $0.00 | $45.05 | $45.02 | 5,600 |
| 03:09 PM | $45.03 | Down $ -0.02 | $45.05 | $45.03 | 16,800 |
| 03:08 PM | $45.05 | Up $0.01 | $45.05 | $45.03 | 4,600 |
| 03:07 PM | $45.04 | Up $0.00 | $45.08 | $45.04 | 20,400 |
| 03:06 PM | $45.04 | Up $0.04 | $45.05 | $45.00 | 24,100 |
| 03:05 PM | $45.00 | Down $ -0.01 | $45.02 | $45.00 | 8,100 |
| 03:04 PM | $45.01 | Down $ -0.02 | $45.03 | $45.01 | 7,400 |
| 03:03 PM | $45.03 | Up $0.02 | $45.03 | $45.00 | 24,900 |
| 03:02 PM | $45.01 | Down $ -0.01 | $45.02 | $45.01 | 8,100 |
| 03:01 PM | $45.02 | Up $0.02 | $45.02 | $45.00 | 3,100 |
| 03:00 PM | $45.00 | Up $0.03 | $45.01 | $44.97 | 18,300 |
| 02:59 PM | $44.97 | Down $ -0.01 | $44.99 | $44.97 | 6,900 |
| 02:58 PM | $44.98 | Up $0.01 | $44.99 | $44.97 | 7,900 |
| 02:57 PM | $44.97 | Up $0.04 | $44.97 | $44.94 | 9,900 |
| 02:56 PM | $44.93 | Up $0.00 | $44.94 | $44.93 | 1,700 |
| 02:55 PM | $44.93 | Down $ -0.04 | $44.96 | $44.93 | 4,200 |
| 02:54 PM | $44.97 | Down $ -0.02 | $44.99 | $44.96 | 7,000 |
| 02:53 PM | $44.99 | Up $0.02 | $45.00 | $44.98 | 9,600 |
| 02:52 PM | $44.98 | Down $ -0.02 | $45.01 | $44.98 | 5,700 |
| 02:51 PM | $45.00 | Up $0.01 | $45.00 | $44.99 | 7,500 |
| 02:50 PM | $45.00 | Down $ -0.01 | $45.00 | $44.99 | 7,400 |
| 02:49 PM | $45.00 | Up $0.01 | $45.00 | $44.99 | 8,400 |
| 02:48 PM | $44.99 | Up $0.00 | $45.00 | $44.99 | 5,400 |
| 02:47 PM | $44.99 | Up $0.00 | $44.99 | $44.98 | 8,800 |
| 02:46 PM | $44.99 | Down $0.00 | $45.00 | $44.98 | 11,700 |
| 02:45 PM | $45.00 | Up $0.00 | $45.01 | $44.99 | 22,700 |
| 02:44 PM | $45.00 | Up $0.00 | $45.00 | $44.98 | 3,100 |
| 02:43 PM | $44.99 | Down $0.00 | $44.99 | $44.99 | 7,600 |
| 02:42 PM | $45.00 | Up $0.02 | $45.00 | $44.99 | 14,600 |
| 02:41 PM | $44.98 | Up $0.05 | $44.98 | $44.93 | 8,400 |
| 02:40 PM | $44.93 | Up $0.00 | $44.93 | $44.92 | 1,700 |
| 02:39 PM | $44.93 | Down $ -0.02 | $44.94 | $44.93 | 7,600 |
| 02:38 PM | $44.94 | Down $ -0.01 | $44.95 | $44.93 | 7,400 |
| 02:37 PM | $44.95 | Down $0.00 | $44.95 | $44.94 | 3,800 |
| 02:36 PM | $44.96 | Down $ -0.01 | $44.97 | $44.96 | 8,000 |
| 02:35 PM | $44.97 | Down $ -0.01 | $44.99 | $44.96 | 8,300 |
| 02:34 PM | $44.98 | Down $ -0.01 | $45.00 | $44.98 | 8,100 |
| 02:33 PM | $44.99 | Down $ -0.02 | $45.01 | $44.99 | 11,600 |
| 02:32 PM | $45.01 | Up $0.02 | $45.01 | $44.99 | 4,500 |
| 02:31 PM | $44.99 | Up $0.02 | $44.99 | $44.95 | 17,300 |
| 02:30 PM | $44.97 | Down $ -0.02 | $44.99 | $44.95 | 19,800 |
| 02:29 PM | $44.99 | Down $ -0.01 | $45.00 | $44.98 | 11,500 |
| 02:28 PM | $45.00 | Down $ -0.03 | $45.03 | $44.98 | 58,500 |
| 02:27 PM | $45.03 | Down $ -0.01 | $45.05 | $45.03 | 6,900 |
| 02:26 PM | $45.04 | Up $0.02 | $45.04 | $45.03 | 9,900 |
| 02:25 PM | $45.02 | Up $0.00 | $45.02 | $45.01 | 6,300 |
| 02:24 PM | $45.02 | Up $0.01 | $45.02 | $45.00 | 18,000 |
| 02:23 PM | $45.01 | Down $ -0.04 | $45.04 | $45.01 | 13,200 |
| 02:22 PM | $45.05 | Up $0.01 | $45.05 | $45.03 | 12,000 |
| 02:21 PM | $45.04 | Up $0.02 | $45.04 | $45.03 | 5,100 |
| 02:20 PM | $45.03 | Down $ -0.01 | $45.04 | $45.03 | 17,300 |
| 02:19 PM | $45.03 | Up $0.00 | $45.04 | $45.03 | 8,900 |
| 02:18 PM | $45.03 | Up $0.00 | $45.03 | $45.00 | 9,100 |
| 02:17 PM | $45.03 | Up $0.02 | $45.03 | $45.01 | 1,200 |
| 02:16 PM | $45.01 | Down $ -0.01 | $45.02 | $44.99 | 55,900 |
| 02:15 PM | $45.02 | Down $ -0.01 | $45.04 | $45.02 | 4,700 |
| 02:14 PM | $45.04 | Down $ -0.03 | $45.08 | $45.03 | 10,500 |
| 02:13 PM | $45.06 | Down $ -0.03 | $45.08 | $45.06 | 8,100 |
| 02:12 PM | $45.09 | Up $0.09 | $45.09 | $45.00 | 30,500 |
| 02:11 PM | $45.00 | Up $0.00 | $45.00 | $44.99 | 10,200 |
| 02:10 PM | $45.00 | Down $ -0.02 | $45.03 | $45.00 | 7,200 |
| 02:09 PM | $45.03 | Up $0.01 | $45.03 | $45.01 | 9,900 |
| 02:08 PM | $45.02 | Up $0.01 | $45.02 | $44.99 | 5,700 |
| 02:07 PM | $45.01 | Down $0.00 | $45.03 | $45.00 | 9,800 |
| 02:06 PM | $45.01 | Up $0.01 | $45.01 | $44.99 | 5,100 |
| 02:05 PM | $45.00 | Down $ -0.01 | $45.02 | $45.00 | 11,300 |
| 02:04 PM | $45.01 | Down $ -0.01 | $45.04 | $45.01 | 17,800 |
| 02:03 PM | $45.02 | Up $0.02 | $45.03 | $45.00 | 22,600 |
| 02:02 PM | $45.00 | Up $0.00 | $45.00 | $45.00 | 36,600 |
| 02:01 PM | $45.00 | Up $0.03 | $45.00 | $44.96 | 11,600 |
| 02:00 PM | $44.96 | Up $0.00 | $44.98 | $44.94 | 18,200 |
| 01:59 PM | $44.96 | Down $ -0.03 | $44.99 | $44.96 | 4,300 |
| 01:58 PM | $44.99 | Up $0.01 | $45.00 | $44.98 | 12,400 |
| 01:57 PM | $44.98 | Down $ -0.02 | $44.99 | $44.98 | 5,900 |
| 01:56 PM | $45.00 | Up $0.00 | $45.01 | $45.00 | 10,400 |
| 01:55 PM | $44.99 | Down $ -0.01 | $45.00 | $44.98 | 8,800 |
| 01:54 PM | $45.00 | Up $0.01 | $45.02 | $45.00 | 7,100 |
| 01:53 PM | $44.99 | Down $ -0.03 | $45.02 | $44.99 | 10,000 |
| 01:52 PM | $45.02 | Down $0.00 | $45.02 | $45.01 | 3,500 |
| 01:51 PM | $45.03 | Down $ -0.02 | $45.05 | $45.01 | 43,500 |
| 01:50 PM | $45.04 | Up $0.02 | $45.05 | $45.02 | 46,200 |
| 01:49 PM | $45.03 | Up $0.03 | $45.04 | $45.00 | 6,800 |
| 01:48 PM | $44.99 | Down $ -0.01 | $45.01 | $44.99 | 6,500 |
| 01:47 PM | $45.00 | Down $ -0.01 | $45.01 | $44.99 | 5,400 |
| 01:46 PM | $45.01 | Up $0.02 | $45.02 | $45.00 | 8,000 |
| 01:45 PM | $44.99 | Down $ -0.04 | $45.02 | $44.99 | 4,900 |
| 01:44 PM | $45.03 | Up $0.02 | $45.03 | $44.99 | 25,700 |
| 01:43 PM | $45.01 | Up $0.01 | $45.01 | $45.01 | 2,900 |
| 01:42 PM | $45.00 | Up $0.01 | $45.01 | $45.00 | 3,200 |
| 01:41 PM | $45.00 | Up $0.03 | $45.01 | $44.97 | 5,200 |
| 01:40 PM | $44.97 | Up $0.03 | $44.97 | $44.93 | 7,300 |
| 01:39 PM | $44.94 | Down $ -0.02 | $44.97 | $44.94 | 9,100 |
| 01:38 PM | $44.96 | Up $0.00 | $44.96 | $44.93 | 15,300 |
| 01:37 PM | $44.96 | Down $ -0.03 | $44.98 | $44.96 | 6,100 |
| 01:36 PM | $44.99 | Down $ -0.03 | $45.01 | $44.98 | 6,800 |
| 01:35 PM | $45.02 | Up $0.02 | $45.04 | $45.01 | 5,900 |
| 01:34 PM | $45.01 | Down $ -0.05 | $45.05 | $45.00 | 67,300 |
| 01:33 PM | $45.06 | Up $0.08 | $45.06 | $44.99 | 52,700 |
| 01:32 PM | $44.98 | Down $ -0.01 | $45.00 | $44.98 | 13,400 |
| 01:31 PM | $44.99 | Up $0.01 | $44.99 | $44.98 | 5,100 |
| 01:30 PM | $44.98 | Up $0.00 | $45.00 | $44.98 | 11,400 |
| 01:29 PM | $44.98 | Down $0.00 | $44.98 | $44.97 | 13,200 |
| 01:28 PM | $44.98 | Down $ -0.01 | $45.00 | $44.98 | 15,900 |
| 01:27 PM | $44.99 | Up $0.01 | $45.03 | $44.99 | 33,600 |
| 01:26 PM | $44.99 | Up $0.02 | $44.99 | $44.95 | 26,900 |
| 01:25 PM | $44.96 | Up $0.03 | $44.97 | $44.93 | 12,900 |
| 01:24 PM | $44.93 | Up $0.04 | $44.94 | $44.90 | 33,900 |
| 01:23 PM | $44.89 | Up $0.02 | $44.90 | $44.86 | 3,400 |
| 01:22 PM | $44.87 | Down $ -0.03 | $44.90 | $44.86 | 16,100 |
| 01:21 PM | $44.90 | Down $ -0.01 | $44.92 | $44.90 | 5,500 |
| 01:20 PM | $44.91 | Up $0.06 | $44.91 | $44.86 | 5,500 |
| 01:19 PM | $44.85 | Down $ -0.07 | $44.92 | $44.85 | 10,500 |
| 01:18 PM | $44.92 | Up $0.02 | $44.93 | $44.88 | 10,100 |
| 01:17 PM | $44.90 | Up $0.00 | $44.91 | $44.90 | 5,000 |
| 01:16 PM | $44.90 | Up $0.01 | $44.90 | $44.88 | 4,100 |
| 01:15 PM | $44.89 | Down $ -0.02 | $44.91 | $44.84 | 30,600 |
| 01:14 PM | $44.91 | Up $0.02 | $44.91 | $44.88 | 4,800 |
| 01:13 PM | $44.89 | Up $0.01 | $44.91 | $44.86 | 10,000 |
| 01:12 PM | $44.89 | Down $ -0.01 | $44.92 | $44.88 | 7,100 |
| 01:11 PM | $44.89 | Up $0.00 | $44.89 | $44.86 | 32,800 |
| 01:10 PM | $44.89 | Down $ -0.01 | $44.93 | $44.89 | 45,600 |
| 01:09 PM | $44.90 | Up $0.04 | $44.91 | $44.85 | 9,800 |
| 01:08 PM | $44.86 | Down $ -0.04 | $44.91 | $44.85 | 14,200 |
| 01:07 PM | $44.90 | Up $0.01 | $44.90 | $44.88 | 10,400 |
| 01:06 PM | $44.89 | Up $0.02 | $44.89 | $44.82 | 13,800 |
| 01:05 PM | $44.87 | Up $0.04 | $44.87 | $44.82 | 11,700 |
| 01:04 PM | $44.83 | Up $0.01 | $44.83 | $44.79 | 7,300 |
| 01:03 PM | $44.82 | Up $0.09 | $44.82 | $44.74 | 5,200 |
| 01:02 PM | $44.74 | Down $ -0.01 | $44.74 | $44.70 | 14,600 |
| 01:01 PM | $44.74 | Down $ -0.04 | $44.77 | $44.74 | 9,800 |
| 01:00 PM | $44.78 | Up $0.03 | $44.78 | $44.74 | 9,800 |
| 12:59 PM | $44.75 | Up $0.06 | $44.75 | $44.68 | 11,800 |
| 12:58 PM | $44.69 | Up $0.04 | $44.72 | $44.66 | 9,300 |
| 12:57 PM | $44.65 | Down $ -0.01 | $44.67 | $44.56 | 64,900 |
| 12:56 PM | $44.66 | Up $0.06 | $44.66 | $44.60 | 10,300 |
| 12:55 PM | $44.60 | Down $ -0.03 | $44.62 | $44.59 | 22,600 |
| 12:54 PM | $44.63 | Up $0.05 | $44.63 | $44.58 | 12,900 |
| 12:53 PM | $44.58 | Up $0.08 | $44.58 | $44.51 | 11,900 |
| 12:52 PM | $44.50 | Down $ -0.08 | $44.59 | $44.50 | 20,300 |
| 12:51 PM | $44.58 | Down $ -0.04 | $44.64 | $44.58 | 15,100 |
| 12:50 PM | $44.62 | Down $ -0.05 | $44.66 | $44.61 | 11,900 |
| 12:49 PM | $44.67 | Up $0.01 | $44.69 | $44.64 | 8,300 |
| 12:48 PM | $44.66 | Down $ -0.01 | $44.67 | $44.65 | 7,800 |
| 12:47 PM | $44.67 | Down $ -0.01 | $44.70 | $44.67 | 9,000 |
| 12:46 PM | $44.68 | Down $ -0.01 | $44.69 | $44.67 | 7,300 |
| 12:45 PM | $44.69 | Up $0.05 | $44.69 | $44.63 | 8,000 |
| 12:44 PM | $44.64 | Up $0.04 | $44.67 | $44.62 | 5,100 |
| 12:43 PM | $44.60 | Up $0.05 | $44.62 | $44.55 | 8,400 |
| 12:42 PM | $44.55 | Down $ -0.03 | $44.58 | $44.48 | 17,200 |
| 12:41 PM | $44.58 | Down $ -0.07 | $44.65 | $44.57 | 7,200 |
| 12:40 PM | $44.65 | Down $ -0.02 | $44.67 | $44.59 | 29,400 |
| 12:39 PM | $44.67 | Down $ -0.05 | $44.71 | $44.67 | 5,400 |
| 12:38 PM | $44.72 | Down $ -0.04 | $44.77 | $44.71 | 12,100 |
| 12:37 PM | $44.76 | Down $ -0.03 | $44.78 | $44.74 | 13,400 |
| 12:36 PM | $44.79 | Up $0.01 | $44.82 | $44.78 | 12,200 |
| 12:35 PM | $44.79 | Up $0.01 | $44.79 | $44.77 | 5,200 |
| 12:34 PM | $44.77 | Up $0.01 | $44.77 | $44.76 | 10,000 |
| 12:33 PM | $44.76 | Up $0.00 | $44.79 | $44.76 | 3,800 |
| 12:32 PM | $44.76 | Down $ -0.08 | $44.84 | $44.76 | 12,900 |
| 12:31 PM | $44.84 | Up $0.01 | $44.85 | $44.83 | 8,600 |
| 12:30 PM | $44.83 | Down $ -0.02 | $44.86 | $44.81 | 11,800 |
| 12:29 PM | $44.85 | Up $0.02 | $44.86 | $44.83 | 12,900 |
| 12:28 PM | $44.83 | Up $0.01 | $44.85 | $44.80 | 15,900 |
| 12:27 PM | $44.82 | Up $0.04 | $44.84 | $44.79 | 9,400 |
| 12:26 PM | $44.78 | Down $ -0.06 | $44.84 | $44.78 | 16,600 |
| 12:25 PM | $44.84 | Up $0.01 | $44.85 | $44.82 | 10,300 |
| 12:24 PM | $44.83 | Down $ -0.06 | $44.90 | $44.83 | 9,300 |
| 12:23 PM | $44.89 | Down $ -0.07 | $44.98 | $44.89 | 17,100 |
| 12:22 PM | $44.96 | Up $0.01 | $44.99 | $44.94 | 4,000 |
| 12:21 PM | $44.95 | Down $0.00 | $45.01 | $44.94 | 27,100 |
| 12:20 PM | $44.96 | Up $0.05 | $44.96 | $44.86 | 26,600 |
| 12:19 PM | $44.90 | Down $ -0.08 | $44.98 | $44.86 | 66,300 |
| 12:18 PM | $44.98 | Up $0.29 | $44.98 | $44.69 | 103,000 |
| 12:17 PM | $44.69 | Down $ -0.30 | $44.99 | $44.56 | 216,700 |
| 12:16 PM | $44.99 | Up $0.00 | $45.00 | $44.99 | 6,600 |
| 12:15 PM | $44.99 | Down $ -0.02 | $45.03 | $44.98 | 15,500 |
| 12:14 PM | $45.01 | Up $0.03 | $45.02 | $44.98 | 116,200 |
| 12:13 PM | $44.98 | Up $0.02 | $44.98 | $44.95 | 7,900 |
| 12:12 PM | $44.96 | Up $0.00 | $44.97 | $44.96 | 4,100 |
| 12:11 PM | $44.96 | Up $0.00 | $44.97 | $44.96 | 4,400 |
| 12:10 PM | $44.96 | Down $ -0.03 | $44.99 | $44.96 | 10,500 |
| 12:09 PM | $44.99 | Up $0.01 | $44.99 | $44.97 | 10,100 |
| 12:08 PM | $44.99 | Up $0.02 | $44.99 | $44.98 | 6,700 |
| 12:07 PM | $44.97 | Up $0.00 | $44.98 | $44.96 | 19,600 |
| 12:06 PM | $44.97 | Down $ -0.01 | $44.99 | $44.96 | 8,000 |
| 12:05 PM | $44.98 | Down $ -0.02 | $45.00 | $44.98 | 8,800 |
| 12:04 PM | $45.00 | Up $0.00 | $45.01 | $45.00 | 9,800 |
| 12:03 PM | $45.00 | Down $ -0.01 | $45.00 | $44.99 | 8,500 |
| 12:02 PM | $45.01 | Up $0.00 | $45.01 | $44.99 | 4,900 |
| 12:01 PM | $45.01 | Up $0.02 | $45.01 | $44.99 | 9,500 |
| 12:00 PM | $44.99 | Up $0.01 | $45.00 | $44.96 | 12,300 |
| 11:59 AM | $44.98 | Up $0.01 | $44.99 | $44.98 | 6,200 |
| 11:58 AM | $44.97 | Down $ -0.03 | $44.99 | $44.95 | 10,500 |
| 11:57 AM | $45.00 | Down $ -0.02 | $45.03 | $44.99 | 29,500 |
| 11:56 AM | $45.02 | Up $0.00 | $45.02 | $45.00 | 8,100 |
| 11:55 AM | $45.02 | Down $0.00 | $45.03 | $45.01 | 3,100 |
| 11:54 AM | $45.03 | Up $0.02 | $45.05 | $45.01 | 16,800 |
| 11:53 AM | $45.01 | Up $0.00 | $45.02 | $45.00 | 4,400 |
| 11:52 AM | $45.01 | Up $0.01 | $45.01 | $44.98 | 8,400 |
| 11:51 AM | $45.00 | Up $0.02 | $45.00 | $44.97 | 4,800 |
| 11:50 AM | $44.98 | Down $ -0.02 | $45.02 | $44.97 | 14,300 |
| 11:49 AM | $44.99 | Up $0.01 | $44.99 | $44.98 | 5,700 |
| 11:48 AM | $44.98 | Down $ -0.01 | $44.99 | $44.98 | 2,100 |
| 11:47 AM | $44.99 | Up $0.03 | $45.00 | $44.96 | 18,200 |
| 11:46 AM | $44.96 | Down $ -0.02 | $44.99 | $44.96 | 9,700 |
| 11:45 AM | $44.99 | Up $0.03 | $44.99 | $44.95 | 4,500 |
| 11:44 AM | $44.95 | Up $0.01 | $44.95 | $44.93 | 6,100 |
| 11:43 AM | $44.95 | Up $0.01 | $44.96 | $44.94 | 6,000 |
| 11:42 AM | $44.94 | Up $0.00 | $44.94 | $44.92 | 3,600 |
| 11:41 AM | $44.94 | Up $0.01 | $44.94 | $44.91 | 4,700 |
| 11:40 AM | $44.93 | Down $ -0.01 | $44.95 | $44.92 | 5,200 |
| 11:39 AM | $44.93 | Up $0.04 | $44.95 | $44.89 | 11,100 |
| 11:38 AM | $44.89 | Down $ -0.01 | $44.91 | $44.87 | 11,700 |
| 11:37 AM | $44.90 | Down $ -0.01 | $44.91 | $44.88 | 10,000 |
| 11:36 AM | $44.91 | Up $0.00 | $44.92 | $44.90 | 5,800 |
| 11:35 AM | $44.91 | Up $0.01 | $44.94 | $44.91 | 11,400 |
| 11:34 AM | $44.90 | Up $0.01 | $44.91 | $44.88 | 6,300 |
| 11:33 AM | $44.89 | Up $0.04 | $44.90 | $44.84 | 26,900 |
| 11:32 AM | $44.85 | Up $0.01 | $44.86 | $44.84 | 15,300 |
| 11:31 AM | $44.84 | Up $0.03 | $44.84 | $44.82 | 31,500 |
| 11:30 AM | $44.82 | Up $0.02 | $44.83 | $44.79 | 17,000 |
| 11:29 AM | $44.79 | Down $ -0.01 | $44.81 | $44.78 | 14,000 |
| 11:28 AM | $44.80 | Down $ -0.05 | $44.87 | $44.80 | 19,000 |
| 11:27 AM | $44.85 | Down $ -0.04 | $44.88 | $44.85 | 7,700 |
| 11:26 AM | $44.89 | Up $0.01 | $44.90 | $44.88 | 6,900 |
| 11:25 AM | $44.89 | Up $0.03 | $44.90 | $44.88 | 13,800 |
| 11:24 AM | $44.85 | Up $0.03 | $44.85 | $44.81 | 3,500 |
| 11:23 AM | $44.82 | Up $0.00 | $44.82 | $44.79 | 5,800 |
| 11:22 AM | $44.82 | Down $ -0.02 | $44.84 | $44.81 | 9,300 |
| 11:21 AM | $44.84 | Down $ -0.05 | $44.90 | $44.83 | 32,500 |
| 11:20 AM | $44.89 | Down $ -0.05 | $44.95 | $44.89 | 18,200 |
| 11:19 AM | $44.94 | Up $0.00 | $44.97 | $44.94 | 32,400 |
| 11:18 AM | $44.94 | Down $ -0.05 | $44.98 | $44.94 | 14,800 |
| 11:17 AM | $44.99 | Up $0.01 | $44.99 | $44.98 | 12,500 |
| 11:16 AM | $44.99 | Down $ -0.02 | $45.01 | $44.98 | 15,200 |
| 11:15 AM | $45.01 | Down $ -0.02 | $45.05 | $45.01 | 11,000 |
| 11:14 AM | $45.03 | Up $0.02 | $45.03 | $45.01 | 18,300 |
| 11:13 AM | $45.01 | Down $0.00 | $45.01 | $44.99 | 8,500 |
| 11:12 AM | $45.01 | Down $ -0.05 | $45.06 | $45.01 | 5,400 |
| 11:11 AM | $45.06 | Up $0.01 | $45.08 | $45.06 | 3,600 |
| 11:10 AM | $45.06 | Up $0.05 | $45.06 | $45.01 | 12,200 |
| 11:09 AM | $45.01 | Up $0.01 | $45.02 | $44.99 | 16,200 |
| 11:08 AM | $45.00 | Down $ -0.01 | $45.01 | $45.00 | 10,100 |
| 11:07 AM | $45.01 | Down $ -0.01 | $45.02 | $45.01 | 3,000 |
| 11:06 AM | $45.02 | Up $0.01 | $45.02 | $45.00 | 13,200 |
| 11:05 AM | $45.01 | Down $ -0.02 | $45.02 | $45.00 | 3,700 |
| 11:04 AM | $45.03 | Down $ -0.06 | $45.10 | $45.03 | 22,000 |
| 11:03 AM | $45.09 | Down $ -0.01 | $45.15 | $45.08 | 50,700 |
| 11:02 AM | $45.10 | Up $0.04 | $45.10 | $45.05 | 19,700 |
| 11:01 AM | $45.06 | Up $0.03 | $45.06 | $45.00 | 12,600 |
| 11:00 AM | $45.03 | Up $0.02 | $45.04 | $45.00 | 12,900 |
| 10:59 AM | $45.01 | Down $ -0.02 | $45.04 | $45.01 | 5,900 |
| 10:58 AM | $45.03 | Up $0.02 | $45.03 | $45.01 | 5,300 |
| 10:57 AM | $45.01 | Up $0.01 | $45.01 | $44.99 | 5,400 |
| 10:56 AM | $45.00 | Up $0.00 | $45.01 | $44.97 | 10,300 |
| 10:55 AM | $45.00 | Down $ -0.05 | $45.04 | $44.98 | 11,700 |
| 10:54 AM | $45.05 | Up $0.00 | $45.06 | $45.02 | 10,600 |
| 10:53 AM | $45.05 | Down $ -0.02 | $45.08 | $45.05 | 12,100 |
| 10:52 AM | $45.07 | Up $0.03 | $45.07 | $45.03 | 13,100 |
| 10:51 AM | $45.04 | Up $0.04 | $45.04 | $45.01 | 5,300 |
| 10:50 AM | $45.00 | Down $ -0.01 | $45.01 | $45.00 | 8,600 |
| 10:49 AM | $45.01 | Down $ -0.05 | $45.06 | $45.01 | 13,400 |
| 10:48 AM | $45.07 | Up $0.02 | $45.08 | $45.06 | 12,200 |
| 10:47 AM | $45.05 | Up $0.01 | $45.07 | $45.04 | 17,300 |
| 10:46 AM | $45.04 | Up $0.00 | $45.04 | $45.02 | 4,500 |
| 10:45 AM | $45.04 | Up $0.01 | $45.05 | $45.00 | 11,400 |
| 10:44 AM | $45.03 | Down $ -0.01 | $45.08 | $45.02 | 34,900 |
| 10:43 AM | $45.04 | Up $0.16 | $45.04 | $44.88 | 55,600 |
| 10:42 AM | $44.88 | Up $0.08 | $44.89 | $44.80 | 14,400 |
| 10:41 AM | $44.80 | Up $0.03 | $44.81 | $44.79 | 7,400 |
| 10:40 AM | $44.77 | Up $0.03 | $44.77 | $44.74 | 6,300 |
| 10:39 AM | $44.75 | Up $0.00 | $44.76 | $44.73 | 8,400 |
| 10:38 AM | $44.75 | Up $0.05 | $44.75 | $44.69 | 12,100 |
| 10:37 AM | $44.70 | Up $0.05 | $44.71 | $44.65 | 11,800 |
| 10:36 AM | $44.65 | Up $0.02 | $44.66 | $44.63 | 7,900 |
| 10:35 AM | $44.63 | Up $0.02 | $44.64 | $44.60 | 7,700 |
| 10:34 AM | $44.61 | Down $ -0.02 | $44.63 | $44.61 | 9,600 |
| 10:33 AM | $44.63 | Down $ -0.01 | $44.66 | $44.62 | 8,700 |
| 10:32 AM | $44.64 | Up $0.00 | $44.70 | $44.63 | 22,100 |
| 10:31 AM | $44.64 | Down $ -0.06 | $44.74 | $44.64 | 32,800 |
| 10:30 AM | $44.70 | Down $ -0.09 | $44.80 | $44.70 | 25,900 |
| 10:29 AM | $44.79 | Up $0.02 | $44.80 | $44.78 | 11,400 |
| 10:28 AM | $44.77 | Up $0.03 | $44.77 | $44.75 | 11,900 |
| 10:27 AM | $44.74 | Up $0.06 | $44.74 | $44.68 | 7,400 |
| 10:26 AM | $44.68 | Up $0.06 | $44.68 | $44.62 | 12,300 |
| 10:25 AM | $44.62 | Down $ -0.07 | $44.68 | $44.62 | 14,700 |
| 10:24 AM | $44.69 | Up $0.00 | $44.70 | $44.67 | 8,800 |
| 10:23 AM | $44.69 | Down $ -0.02 | $44.72 | $44.69 | 16,500 |
| 10:22 AM | $44.71 | Down $ -0.10 | $44.80 | $44.71 | 15,700 |
| 10:21 AM | $44.81 | Down $ -0.02 | $44.83 | $44.80 | 14,300 |
| 10:20 AM | $44.83 | Down $ -0.01 | $44.87 | $44.83 | 21,800 |
| 10:19 AM | $44.84 | Up $0.05 | $44.84 | $44.80 | 7,100 |
| 10:18 AM | $44.79 | Down $ -0.01 | $44.81 | $44.76 | 21,400 |
| 10:17 AM | $44.80 | Down $ -0.01 | $44.81 | $44.78 | 19,800 |
| 10:16 AM | $44.81 | Up $0.01 | $44.83 | $44.80 | 20,500 |
| 10:15 AM | $44.80 | Up $0.05 | $44.80 | $44.76 | 7,500 |
| 10:14 AM | $44.75 | Down $ -0.03 | $44.79 | $44.75 | 13,900 |
| 10:13 AM | $44.78 | Up $0.02 | $44.80 | $44.77 | 17,300 |
| 10:12 AM | $44.76 | Up $0.01 | $44.76 | $44.73 | 7,800 |
| 10:11 AM | $44.75 | Down $ -0.05 | $44.81 | $44.75 | 11,600 |
| 10:10 AM | $44.80 | Down $ -0.04 | $44.83 | $44.78 | 16,200 |
| 10:09 AM | $44.84 | Up $0.06 | $44.85 | $44.78 | 30,800 |
| 10:08 AM | $44.78 | Up $0.04 | $44.78 | $44.74 | 10,100 |
| 10:07 AM | $44.74 | Up $0.00 | $44.74 | $44.69 | 18,300 |
| 10:06 AM | $44.74 | Down $ -0.06 | $44.80 | $44.74 | 21,800 |
| 10:05 AM | $44.80 | Up $0.04 | $44.80 | $44.76 | 13,100 |
| 10:04 AM | $44.76 | Down $ -0.02 | $44.81 | $44.76 | 29,800 |
| 10:03 AM | $44.77 | Up $0.04 | $44.81 | $44.73 | 20,500 |
| 10:02 AM | $44.73 | Up $0.03 | $44.80 | $44.72 | 30,500 |
| 10:01 AM | $44.70 | Up $0.02 | $44.70 | $44.67 | 11,000 |
| 10:00 AM | $44.68 | Up $0.00 | $44.73 | $44.66 | 17,600 |
| 09:59 AM | $44.68 | Up $0.07 | $44.72 | $44.62 | 17,200 |
| 09:58 AM | $44.61 | Down $ -0.08 | $44.71 | $44.61 | 30,600 |
| 09:57 AM | $44.69 | Down $ -0.06 | $44.74 | $44.68 | 16,500 |
| 09:56 AM | $44.75 | Up $0.01 | $44.76 | $44.74 | 8,600 |
| 09:55 AM | $44.74 | Up $0.00 | $44.77 | $44.73 | 12,700 |
| 09:54 AM | $44.74 | Down $ -0.03 | $44.80 | $44.74 | 16,200 |
| 09:53 AM | $44.77 | Down $ -0.03 | $44.80 | $44.76 | 12,700 |
| 09:52 AM | $44.80 | Down $ -0.02 | $44.85 | $44.80 | 22,300 |
| 09:51 AM | $44.82 | Down $ -0.02 | $44.84 | $44.81 | 10,900 |
| 09:50 AM | $44.84 | Up $0.03 | $44.84 | $44.80 | 26,300 |
| 09:49 AM | $44.81 | Down $ -0.01 | $44.84 | $44.80 | 12,300 |
| 09:48 AM | $44.82 | Down $ -0.01 | $44.85 | $44.81 | 36,500 |
| 09:47 AM | $44.83 | Up $0.01 | $44.83 | $44.81 | 18,900 |
| 09:46 AM | $44.82 | Down $ -0.03 | $44.85 | $44.79 | 27,600 |
| 09:45 AM | $44.85 | Down $ -0.01 | $44.87 | $44.82 | 34,500 |
| 09:44 AM | $44.86 | Up $0.02 | $44.89 | $44.81 | 53,700 |
| 09:43 AM | $44.84 | Up $0.07 | $44.84 | $44.74 | 16,900 |
| 09:42 AM | $44.77 | Down $ -0.05 | $44.86 | $44.77 | 47,900 |
| 09:41 AM | $44.82 | Down $ -0.05 | $44.87 | $44.79 | 48,800 |
| 09:40 AM | $44.87 | Up $0.00 | $44.89 | $44.82 | 22,100 |
| 09:39 AM | $44.87 | Up $0.06 | $44.94 | $44.81 | 39,200 |
| 09:38 AM | $44.81 | Down $ -0.08 | $44.88 | $44.76 | 43,300 |
| 09:37 AM | $44.88 | Down $ -0.01 | $44.93 | $44.87 | 22,700 |
| 09:36 AM | $44.89 | Down $ -0.09 | $44.98 | $44.88 | 24,200 |
| 09:35 AM | $44.98 | Up $0.05 | $45.02 | $44.84 | 88,900 |
| 09:34 AM | $44.93 | Up $0.03 | $44.99 | $44.87 | 34,300 |
| 09:33 AM | $44.90 | Up $0.07 | $44.90 | $44.81 | 34,200 |
| 09:32 AM | $44.83 | Up $0.08 | $44.86 | $44.74 | 34,100 |
| 09:31 AM | $44.75 | Up $0.13 | $44.96 | $44.64 | 74,800 |
| 09:30 AM | $44.62 | Up $0.95 | $44.72 | $44.53 | 72,400 |
| Previous close | $43.67 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08/10/2026 | $44.77 | $44.98 | $45.09 | $44.48 | 5,063,300 |
| 07/10/2026 | $43.67 | $43.92 | $44.07 | $43.55 | 4,513,100 |
| 06/10/2026 | $44.46 | $44.84 | $45.01 | $44.44 | 3,734,500 |
| 05/10/2026 | $44.86 | $44.56 | $45.31 | $44.46 | 4,883,300 |
| 02/10/2026 | $46.25 | $45.60 | $46.33 | $45.55 | 2,927,900 |
| 01/10/2026 | $45.00 | $45.37 | $45.37 | $44.70 | 3,187,400 |
| 30/09/2026 | $44.24 | $44.81 | $44.93 | $44.19 | 1,906,200 |
| 29/09/2026 | $43.99 | $44.28 | $44.32 | $43.69 | 1,777,300 |
| 28/09/2026 | $44.12 | $44.79 | $44.79 | $44.10 | 2,518,800 |
| 25/09/2026 | $43.80 | $43.63 | $43.90 | $43.28 | 2,866,700 |
| 24/09/2026 | $44.26 | $45.06 | $45.13 | $44.21 | 2,728,500 |
| 23/09/2026 | $43.77 | $44.31 | $44.42 | $42.83 | 4,255,500 |
| 22/09/2026 | $44.10 | $44.78 | $44.91 | $44.01 | 3,684,600 |
| 21/09/2026 | $44.35 | $44.96 | $45.04 | $44.30 | 3,715,300 |
| 18/09/2026 | $45.62 | $45.96 | $45.96 | $45.54 | 6,430,000 |
| 17/09/2026 | $46.04 | $45.64 | $46.13 | $45.55 | 1,992,500 |
| 16/09/2026 | $45.53 | $45.93 | $46.26 | $45.37 | 6,203,100 |
| 15/09/2026 | $47.23 | $47.04 | $47.45 | $46.90 | 3,438,800 |
| 14/09/2026 | $46.27 | $46.80 | $46.88 | $46.05 | 13,665,100 |
| 11/09/2026 | $45.89 | $45.63 | $45.91 | $45.26 | 2,756,300 |
| 10/09/2026 | $46.16 | $46.28 | $46.42 | $45.95 | 5,136,500 |
| 09/09/2026 | $46.21 | $46.00 | $46.21 | $45.81 | 4,065,100 |
| 08/09/2026 | $45.79 | $45.71 | $46.27 | $45.42 | 2,973,100 |
| 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 |
Graphs are not available, please refer to the detailed table