Find a quote
CENOVUS ENERGY INC.
18.45 Up 0.67 (3.63 %)
Delayed : 2025/05/10 07:42:18
- Previous close $17.78
- Opening $18.13
- Today High $18.54
- Today Low $17.94
- Price Bid $18.35
- Price Ask $18.35
- 52 Weeks High $28.82
- 52 Weeks Low $14.48
- Size Bid 3
- Size Ask 1
- Volume 5,052,259
Fundamentals
- P/E Ratio : 12.14
- Earnings/Share : 0.59
- Dividends/Share : $0.20
- Current Div. Yield : 4.34
- Market Cap (M) : 33,609.29
- Shares Out (M) : 1,821.64
- Exchange : XTSE
- Ex Dividend Date : 2025/06/13
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $18.45 | Down $ -0.01 | $18.45 | $18.45 | 793,400 |
| 03:59 PM | $18.46 | Down $ -0.03 | $18.50 | $18.45 | 99,500 |
| 03:58 PM | $18.49 | Down $ -0.02 | $18.51 | $18.48 | 89,400 |
| 03:57 PM | $18.51 | Up $0.00 | $18.51 | $18.50 | 14,200 |
| 03:56 PM | $18.51 | Down $ -0.02 | $18.53 | $18.50 | 23,300 |
| 03:55 PM | $18.53 | Down $ -0.01 | $18.54 | $18.51 | 180,400 |
| 03:54 PM | $18.53 | Up $0.00 | $18.53 | $18.51 | 18,800 |
| 03:53 PM | $18.53 | Up $0.03 | $18.53 | $18.51 | 57,100 |
| 03:52 PM | $18.51 | Up $0.01 | $18.51 | $18.49 | 28,700 |
| 03:51 PM | $18.50 | Down $ -0.02 | $18.52 | $18.49 | 65,700 |
| 03:50 PM | $18.51 | Up $0.00 | $18.52 | $18.50 | 83,600 |
| 03:49 PM | $18.51 | Up $0.02 | $18.51 | $18.50 | 40,900 |
| 03:48 PM | $18.50 | Down $0.00 | $18.50 | $18.49 | 25,600 |
| 03:47 PM | $18.50 | Up $0.04 | $18.50 | $18.46 | 62,600 |
| 03:46 PM | $18.46 | Up $0.01 | $18.46 | $18.45 | 6,800 |
| 03:45 PM | $18.45 | Up $0.02 | $18.45 | $18.43 | 61,900 |
| 03:44 PM | $18.43 | Up $0.00 | $18.43 | $18.43 | 7,100 |
| 03:43 PM | $18.43 | Up $0.00 | $18.43 | $18.43 | 1,300 |
| 03:42 PM | $18.43 | Down $ -0.01 | $18.44 | $18.43 | 23,100 |
| 03:41 PM | $18.44 | Up $0.00 | $18.44 | $18.43 | 87,300 |
| 03:40 PM | $18.44 | Up $0.01 | $18.44 | $18.43 | 28,300 |
| 03:39 PM | $18.43 | Up $0.03 | $18.43 | $18.40 | 36,400 |
| 03:38 PM | $18.40 | Down $0.00 | $18.40 | $18.40 | 5,800 |
| 03:37 PM | $18.40 | Up $0.00 | $18.40 | $18.40 | 1,100 |
| 03:36 PM | $18.40 | Down $0.00 | $18.40 | $18.40 | 5,800 |
| 03:35 PM | $18.40 | Up $0.00 | $18.40 | $18.40 | 13,200 |
| 03:34 PM | $18.40 | Up $0.00 | $18.40 | $18.39 | 9,700 |
| 03:33 PM | $18.40 | Up $0.01 | $18.40 | $18.39 | 18,900 |
| 03:32 PM | $18.39 | Up $0.01 | $18.39 | $18.38 | 6,100 |
| 03:31 PM | $18.38 | Up $0.00 | $18.38 | $18.36 | 65,000 |
| 03:30 PM | $18.38 | Up $0.00 | $18.38 | $18.38 | 13,400 |
| 03:29 PM | $18.38 | Up $0.00 | $18.38 | $18.38 | 5,100 |
| 03:28 PM | $18.38 | Up $0.00 | $18.38 | $18.38 | 900 |
| 03:27 PM | $18.38 | Up $0.00 | $18.38 | $18.38 | 1,600 |
| 03:26 PM | $18.38 | Up $0.00 | $18.38 | $18.38 | 400 |
| 03:25 PM | $18.38 | Up $0.00 | $18.38 | $18.37 | 5,200 |
| 03:24 PM | $18.38 | Up $0.00 | $18.38 | $18.37 | 2,000 |
| 03:23 PM | $18.37 | Down $ -0.02 | $18.39 | $18.37 | 11,300 |
| 03:22 PM | $18.39 | Up $0.00 | $18.39 | $18.38 | 24,300 |
| 03:21 PM | $18.39 | Up $0.00 | $18.39 | $18.38 | 5,200 |
| 03:20 PM | $18.39 | Up $0.00 | $18.39 | $18.39 | 600 |
| 03:19 PM | $18.39 | Up $0.00 | $18.39 | $18.39 | 4,400 |
| 03:18 PM | $18.39 | Up $0.00 | $18.39 | $18.39 | 800 |
| 03:17 PM | $18.39 | Up $0.00 | $18.39 | $18.38 | 1,000 |
| 03:16 PM | $18.39 | Up $0.00 | $18.39 | $18.38 | 1,400 |
| 03:15 PM | $18.39 | Down $ -0.01 | $18.40 | $18.39 | 16,200 |
| 03:14 PM | $18.40 | Up $0.00 | $18.40 | $18.40 | 4,700 |
| 03:13 PM | $18.40 | Down $0.00 | $18.40 | $18.39 | 1,000 |
| 03:12 PM | $18.40 | Up $0.00 | $18.40 | $18.40 | 1,300 |
| 03:11 PM | $18.40 | Down $0.00 | $18.40 | $18.40 | 14,100 |
| 03:10 PM | $18.40 | Up $0.00 | $18.41 | $18.40 | 23,100 |
| 03:09 PM | $18.40 | Up $0.00 | $18.40 | $18.40 | 2,700 |
| 03:08 PM | $18.40 | Up $0.00 | $18.40 | $18.39 | 7,700 |
| 03:07 PM | $18.39 | Up $0.00 | $18.39 | $18.39 | 3,900 |
| 03:06 PM | $18.39 | Up $0.00 | $18.39 | $18.39 | 1,200 |
| 03:05 PM | $18.39 | Up $0.01 | $18.39 | $18.38 | 4,600 |
| 03:04 PM | $18.38 | Up $0.02 | $18.38 | $18.37 | 3,500 |
| 03:03 PM | $18.36 | Up $0.00 | $18.37 | $18.36 | 600 |
| 03:02 PM | $18.36 | Up $0.02 | $18.36 | $18.34 | 7,500 |
| 03:01 PM | $18.35 | Down $ -0.01 | $18.35 | $18.34 | 13,900 |
| 03:00 PM | $18.35 | Up $0.01 | $18.35 | $18.35 | 100 |
| 02:59 PM | $18.35 | Up $0.01 | $18.35 | $18.34 | 7,900 |
| 02:58 PM | $18.34 | Up $0.00 | $18.34 | $18.34 | 600 |
| 02:57 PM | $18.34 | Down $ -0.02 | $18.36 | $18.34 | 45,800 |
| 02:56 PM | $18.36 | Up $0.01 | $18.36 | $18.35 | 7,100 |
| 02:55 PM | $18.35 | Up $0.00 | $18.35 | $18.35 | 2,000 |
| 02:54 PM | $18.35 | Up $0.00 | $18.35 | $18.35 | 1,700 |
| 02:53 PM | $18.35 | Up $0.01 | $18.35 | $18.35 | 3,100 |
| 02:52 PM | $18.35 | Down $ -0.01 | $18.35 | $18.35 | 2,600 |
| 02:51 PM | $18.35 | Up $0.01 | $18.35 | $18.35 | 1,600 |
| 02:50 PM | $18.35 | Up $0.00 | $18.35 | $18.35 | 400 |
| 02:49 PM | $18.34 | Up $0.00 | $18.35 | $18.34 | 15,800 |
| 02:48 PM | $18.34 | Down $ -0.01 | $18.35 | $18.34 | 8,900 |
| 02:47 PM | $18.35 | Up $0.00 | $18.35 | $18.35 | 2,600 |
| 02:46 PM | $18.35 | Up $0.00 | $18.35 | $18.35 | 600 |
| 02:45 PM | $18.35 | Up $0.00 | $18.35 | $18.34 | 6,400 |
| 02:44 PM | $18.35 | Up $0.00 | $18.35 | $18.34 | 2,700 |
| 02:42 PM | $18.34 | Up $0.02 | $18.34 | $18.33 | 1,800 |
| 02:42 PM | $18.34 | Up $0.00 | $18.34 | $18.33 | 0 |
| 02:41 PM | $18.33 | Up $0.00 | $18.33 | $18.33 | 300 |
| 02:40 PM | $18.33 | Up $0.00 | $18.35 | $18.33 | 17,200 |
| 02:39 PM | $18.32 | Down $0.00 | $18.33 | $18.32 | 11,400 |
| 02:38 PM | $18.33 | Up $0.00 | $18.33 | $18.32 | 17,700 |
| 02:37 PM | $18.32 | Up $0.01 | $18.32 | $18.32 | 200 |
| 02:36 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 6,800 |
| 02:35 PM | $18.31 | Up $0.00 | $18.31 | $18.31 | 1,300 |
| 02:34 PM | $18.31 | Up $0.01 | $18.31 | $18.30 | 18,000 |
| 02:33 PM | $18.30 | Up $0.01 | $18.30 | $18.30 | 3,200 |
| 02:32 PM | $18.29 | Up $0.00 | $18.29 | $18.29 | 3,400 |
| 02:31 PM | $18.29 | Up $0.00 | $18.29 | $18.29 | 500 |
| 02:30 PM | $18.29 | Up $0.02 | $18.29 | $18.28 | 2,300 |
| 02:29 PM | $18.27 | Down $ -0.01 | $18.29 | $18.27 | 6,200 |
| 02:28 PM | $18.28 | Down $0.00 | $18.29 | $18.28 | 6,200 |
| 02:27 PM | $18.29 | Up $0.00 | $18.29 | $18.28 | 3,200 |
| 02:26 PM | $18.29 | Up $0.02 | $18.29 | $18.27 | 9,900 |
| 02:25 PM | $18.27 | Up $0.02 | $18.27 | $18.25 | 5,900 |
| 02:24 PM | $18.25 | Down $ -0.02 | $18.26 | $18.25 | 3,800 |
| 02:23 PM | $18.26 | Up $0.02 | $18.26 | $18.25 | 6,400 |
| 02:22 PM | $18.25 | Down $0.00 | $18.25 | $18.25 | 300 |
| 02:21 PM | $18.25 | Up $0.00 | $18.25 | $18.25 | 300 |
| 02:20 PM | $18.25 | Up $0.00 | $18.26 | $18.25 | 8,700 |
| 02:19 PM | $18.25 | Up $0.00 | $18.25 | $18.25 | 100 |
| 02:18 PM | $18.25 | Up $0.00 | $18.25 | $18.25 | 700 |
| 02:17 PM | $18.25 | Down $ -0.02 | $18.27 | $18.24 | 19,400 |
| 02:16 PM | $18.27 | Up $0.02 | $18.27 | $18.25 | 6,800 |
| 02:15 PM | $18.25 | Up $0.00 | $18.25 | $18.24 | 600 |
| 02:13 PM | $18.25 | Up $0.00 | $18.25 | $18.24 | 10,300 |
| 02:13 PM | $18.25 | Up $0.00 | $18.25 | $18.24 | 0 |
| 02:12 PM | $18.25 | Up $0.01 | $18.25 | $18.24 | 2,100 |
| 02:11 PM | $18.24 | Down $ -0.01 | $18.25 | $18.24 | 1,100 |
| 02:10 PM | $18.25 | Up $0.01 | $18.25 | $18.24 | 2,200 |
| 02:09 PM | $18.24 | Down $ -0.01 | $18.25 | $18.24 | 3,900 |
| 02:08 PM | $18.25 | Down $ -0.01 | $18.26 | $18.24 | 11,200 |
| 02:07 PM | $18.26 | Up $0.01 | $18.26 | $18.25 | 2,700 |
| 02:06 PM | $18.25 | Up $0.00 | $18.26 | $18.25 | 4,800 |
| 02:05 PM | $18.25 | Up $0.00 | $18.25 | $18.25 | 400 |
| 02:04 PM | $18.25 | Down $ -0.02 | $18.26 | $18.25 | 7,700 |
| 02:03 PM | $18.26 | Up $0.00 | $18.26 | $18.26 | 2,400 |
| 02:02 PM | $18.26 | Up $0.01 | $18.26 | $18.26 | 200 |
| 02:01 PM | $18.25 | Down $ -0.01 | $18.25 | $18.25 | 100 |
| 02:00 PM | $18.26 | Up $0.01 | $18.26 | $18.26 | 200 |
| 01:59 PM | $18.26 | Up $0.01 | $18.26 | $18.25 | 11,200 |
| 01:58 PM | $18.25 | Up $0.00 | $18.25 | $18.25 | 100 |
| 01:57 PM | $18.25 | Up $0.01 | $18.25 | $18.24 | 2,500 |
| 01:56 PM | $18.24 | Down $ -0.01 | $18.26 | $18.24 | 6,100 |
| 01:55 PM | $18.25 | Up $0.00 | $18.26 | $18.24 | 6,900 |
| 01:54 PM | $18.25 | Up $0.01 | $18.25 | $18.24 | 3,100 |
| 01:53 PM | $18.24 | Up $0.01 | $18.24 | $18.23 | 4,400 |
| 01:52 PM | $18.23 | Up $0.01 | $18.23 | $18.23 | 600 |
| 01:51 PM | $18.22 | Up $0.00 | $18.23 | $18.22 | 1,000 |
| 01:50 PM | $18.22 | Down $ -0.02 | $18.24 | $18.22 | 2,600 |
| 01:49 PM | $18.24 | Down $0.00 | $18.25 | $18.24 | 3,700 |
| 01:48 PM | $18.24 | Up $0.00 | $18.25 | $18.24 | 4,000 |
| 01:47 PM | $18.24 | Up $0.00 | $18.24 | $18.24 | 300 |
| 01:46 PM | $18.24 | Up $0.00 | $18.25 | $18.24 | 4,400 |
| 01:45 PM | $18.24 | Up $0.00 | $18.25 | $18.24 | 2,600 |
| 01:44 PM | $18.24 | Up $0.01 | $18.24 | $18.23 | 3,200 |
| 01:43 PM | $18.23 | Down $ -0.01 | $18.24 | $18.23 | 8,300 |
| 01:42 PM | $18.24 | Down $ -0.01 | $18.25 | $18.24 | 1,400 |
| 01:41 PM | $18.25 | Up $0.00 | $18.25 | $18.25 | 900 |
| 01:40 PM | $18.25 | Down $0.00 | $18.25 | $18.25 | 600 |
| 01:39 PM | $18.25 | Up $0.00 | $18.25 | $18.24 | 2,500 |
| 01:38 PM | $18.25 | Up $0.00 | $18.25 | $18.25 | 1,500 |
| 01:37 PM | $18.25 | Up $0.00 | $18.25 | $18.25 | 2,600 |
| 01:36 PM | $18.25 | Down $0.00 | $18.25 | $18.25 | 4,900 |
| 01:35 PM | $18.25 | Up $0.02 | $18.25 | $18.23 | 9,600 |
| 01:34 PM | $18.24 | Down $0.00 | $18.24 | $18.24 | 800 |
| 01:33 PM | $18.24 | Up $0.00 | $18.24 | $18.24 | 200 |
| 01:32 PM | $18.24 | Down $ -0.01 | $18.25 | $18.23 | 2,700 |
| 01:31 PM | $18.25 | Up $0.01 | $18.25 | $18.23 | 3,100 |
| 01:30 PM | $18.24 | Down $ -0.02 | $18.26 | $18.24 | 3,400 |
| 01:29 PM | $18.26 | Up $0.01 | $18.26 | $18.25 | 3,300 |
| 01:28 PM | $18.25 | Down $ -0.02 | $18.26 | $18.25 | 3,300 |
| 01:27 PM | $18.27 | Down $ -0.02 | $18.29 | $18.27 | 3,900 |
| 01:26 PM | $18.29 | Down $0.00 | $18.29 | $18.28 | 5,000 |
| 01:25 PM | $18.29 | Up $0.00 | $18.30 | $18.29 | 23,800 |
| 01:24 PM | $18.29 | Up $0.00 | $18.29 | $18.28 | 3,200 |
| 01:23 PM | $18.29 | Up $0.02 | $18.30 | $18.27 | 21,600 |
| 01:22 PM | $18.27 | Down $0.00 | $18.28 | $18.22 | 19,700 |
| 01:21 PM | $18.27 | Up $0.02 | $18.27 | $18.25 | 38,000 |
| 01:20 PM | $18.26 | Up $0.00 | $18.26 | $18.26 | 2,300 |
| 01:19 PM | $18.26 | Up $0.00 | $18.26 | $18.26 | 2,600 |
| 01:18 PM | $18.26 | Up $0.00 | $18.26 | $18.26 | 1,400 |
| 01:17 PM | $18.26 | Up $0.00 | $18.26 | $18.26 | 100 |
| 01:16 PM | $18.25 | Up $0.01 | $18.25 | $18.24 | 14,000 |
| 01:15 PM | $18.24 | Down $ -0.01 | $18.26 | $18.24 | 4,100 |
| 01:14 PM | $18.25 | Down $ -0.02 | $18.27 | $18.25 | 1,800 |
| 01:13 PM | $18.27 | Up $0.00 | $18.28 | $18.24 | 36,000 |
| 01:12 PM | $18.26 | Up $0.02 | $18.26 | $18.25 | 5,400 |
| 01:11 PM | $18.25 | Down $0.00 | $18.26 | $18.24 | 4,900 |
| 01:10 PM | $18.25 | Down $ -0.02 | $18.28 | $18.25 | 10,600 |
| 01:09 PM | $18.27 | Up $0.04 | $18.27 | $18.24 | 22,300 |
| 01:08 PM | $18.24 | Up $0.00 | $18.24 | $18.23 | 10,600 |
| 01:07 PM | $18.24 | Up $0.00 | $18.24 | $18.23 | 3,500 |
| 01:06 PM | $18.23 | Up $0.02 | $18.23 | $18.20 | 10,200 |
| 01:05 PM | $18.22 | Down $ -0.01 | $18.23 | $18.20 | 7,500 |
| 01:04 PM | $18.23 | Up $0.02 | $18.23 | $18.21 | 12,800 |
| 01:03 PM | $18.21 | Up $0.01 | $18.21 | $18.20 | 4,600 |
| 01:02 PM | $18.20 | Up $0.00 | $18.21 | $18.20 | 7,500 |
| 01:01 PM | $18.20 | Up $0.01 | $18.20 | $18.20 | 35,600 |
| 01:00 PM | $18.19 | Up $0.00 | $18.20 | $18.19 | 3,900 |
| 12:59 PM | $18.19 | Up $0.01 | $18.19 | $18.18 | 700 |
| 12:58 PM | $18.19 | Down $ -0.02 | $18.20 | $18.19 | 5,000 |
| 12:57 PM | $18.20 | Up $0.04 | $18.20 | $18.16 | 16,800 |
| 12:56 PM | $18.16 | Up $0.01 | $18.16 | $18.15 | 5,300 |
| 12:55 PM | $18.15 | Up $0.00 | $18.16 | $18.15 | 6,400 |
| 12:54 PM | $18.15 | Up $0.02 | $18.15 | $18.14 | 2,200 |
| 12:53 PM | $18.13 | Down $ -0.02 | $18.15 | $18.13 | 3,900 |
| 12:52 PM | $18.15 | Up $0.01 | $18.15 | $18.14 | 6,700 |
| 12:51 PM | $18.14 | Up $0.01 | $18.14 | $18.12 | 7,000 |
| 12:50 PM | $18.13 | Up $0.01 | $18.13 | $18.12 | 4,800 |
| 12:49 PM | $18.12 | Up $0.04 | $18.12 | $18.08 | 9,500 |
| 12:48 PM | $18.08 | Down $ -0.01 | $18.09 | $18.08 | 7,200 |
| 12:47 PM | $18.09 | Up $0.02 | $18.09 | $18.07 | 10,600 |
| 12:46 PM | $18.08 | Up $0.00 | $18.08 | $18.07 | 3,400 |
| 12:45 PM | $18.07 | Down $ -0.02 | $18.09 | $18.07 | 4,800 |
| 12:44 PM | $18.09 | Down $ -0.02 | $18.10 | $18.09 | 4,000 |
| 12:43 PM | $18.10 | Up $0.01 | $18.10 | $18.09 | 1,300 |
| 12:42 PM | $18.09 | Down $0.00 | $18.10 | $18.07 | 23,200 |
| 12:41 PM | $18.10 | Up $0.00 | $18.10 | $18.10 | 100 |
| 12:40 PM | $18.10 | Up $0.00 | $18.10 | $18.10 | 300 |
| 12:39 PM | $18.10 | Down $ -0.02 | $18.11 | $18.10 | 6,600 |
| 12:38 PM | $18.12 | Down $ -0.01 | $18.12 | $18.11 | 1,100 |
| 12:37 PM | $18.12 | Up $0.01 | $18.12 | $18.12 | 1,100 |
| 12:36 PM | $18.12 | Up $0.00 | $18.12 | $18.11 | 2,700 |
| 12:35 PM | $18.12 | Up $0.02 | $18.12 | $18.10 | 7,400 |
| 12:33 PM | $18.10 | Down $ -0.01 | $18.11 | $18.10 | 1,900 |
| 12:33 PM | $18.10 | Up $0.00 | $18.11 | $18.10 | 0 |
| 12:32 PM | $18.11 | Down $0.00 | $18.11 | $18.11 | 100 |
| 12:31 PM | $18.11 | Up $0.00 | $18.12 | $18.11 | 3,500 |
| 12:30 PM | $18.11 | Up $0.00 | $18.11 | $18.10 | 3,000 |
| 12:29 PM | $18.10 | Up $0.00 | $18.10 | $18.10 | 1,900 |
| 12:28 PM | $18.10 | Down $ -0.03 | $18.12 | $18.10 | 8,500 |
| 12:27 PM | $18.13 | Up $0.00 | $18.14 | $18.12 | 7,600 |
| 12:26 PM | $18.13 | Down $ -0.01 | $18.14 | $18.13 | 1,800 |
| 12:25 PM | $18.14 | Up $0.02 | $18.14 | $18.13 | 2,800 |
| 12:24 PM | $18.13 | Up $0.00 | $18.13 | $18.12 | 1,700 |
| 12:23 PM | $18.12 | Up $0.00 | $18.13 | $18.12 | 1,800 |
| 12:22 PM | $18.12 | Up $0.00 | $18.13 | $18.12 | 4,300 |
| 12:21 PM | $18.12 | Up $0.00 | $18.13 | $18.11 | 4,000 |
| 12:20 PM | $18.12 | Up $0.01 | $18.12 | $18.11 | 6,000 |
| 12:19 PM | $18.12 | Up $0.01 | $18.12 | $18.10 | 7,400 |
| 12:18 PM | $18.10 | Down $0.00 | $18.11 | $18.10 | 13,200 |
| 12:17 PM | $18.11 | Up $0.00 | $18.11 | $18.10 | 1,800 |
| 12:16 PM | $18.10 | Down $ -0.01 | $18.11 | $18.09 | 2,700 |
| 12:15 PM | $18.11 | Up $0.02 | $18.11 | $18.10 | 2,200 |
| 12:14 PM | $18.10 | Up $0.00 | $18.10 | $18.09 | 1,000 |
| 12:13 PM | $18.10 | Up $0.02 | $18.10 | $18.09 | 3,400 |
| 12:12 PM | $18.08 | Down $ -0.01 | $18.09 | $18.07 | 10,900 |
| 12:11 PM | $18.09 | Down $ -0.02 | $18.10 | $18.09 | 3,900 |
| 12:10 PM | $18.10 | Up $0.00 | $18.10 | $18.10 | 4,200 |
| 12:09 PM | $18.10 | Up $0.00 | $18.11 | $18.10 | 7,200 |
| 12:08 PM | $18.10 | Up $0.00 | $18.11 | $18.10 | 800 |
| 12:07 PM | $18.10 | Up $0.01 | $18.10 | $18.09 | 1,800 |
| 12:06 PM | $18.09 | Up $0.01 | $18.09 | $18.09 | 1,500 |
| 12:05 PM | $18.08 | Down $ -0.01 | $18.08 | $18.08 | 1,700 |
| 12:04 PM | $18.09 | Down $0.00 | $18.09 | $18.08 | 7,800 |
| 12:03 PM | $18.09 | Down $ -0.02 | $18.11 | $18.09 | 6,400 |
| 12:02 PM | $18.11 | Up $0.03 | $18.11 | $18.08 | 6,200 |
| 12:01 PM | $18.08 | Up $0.00 | $18.08 | $18.05 | 8,600 |
| 12:00 PM | $18.08 | Up $0.02 | $18.08 | $18.05 | 3,500 |
| 11:59 AM | $18.05 | Up $0.00 | $18.06 | $18.05 | 7,000 |
| 11:58 AM | $18.05 | Down $ -0.03 | $18.07 | $18.05 | 3,400 |
| 11:57 AM | $18.08 | Up $0.01 | $18.09 | $18.06 | 9,000 |
| 11:56 AM | $18.07 | Up $0.00 | $18.07 | $18.07 | 600 |
| 11:55 AM | $18.07 | Up $0.00 | $18.07 | $18.07 | 2,300 |
| 11:54 AM | $18.07 | Up $0.00 | $18.07 | $18.07 | 700 |
| 11:53 AM | $18.07 | Up $0.05 | $18.07 | $18.03 | 4,800 |
| 11:52 AM | $18.02 | Up $0.00 | $18.02 | $18.02 | 400 |
| 11:51 AM | $18.02 | Up $0.01 | $18.03 | $18.02 | 2,300 |
| 11:50 AM | $18.01 | Up $0.00 | $18.02 | $18.01 | 1,700 |
| 11:49 AM | $18.01 | Down $ -0.01 | $18.02 | $18.00 | 10,300 |
| 11:48 AM | $18.02 | Down $ -0.01 | $18.03 | $18.02 | 1,600 |
| 11:47 AM | $18.03 | Down $ -0.01 | $18.04 | $18.02 | 12,400 |
| 11:46 AM | $18.04 | Down $ -0.01 | $18.04 | $18.03 | 2,200 |
| 11:45 AM | $18.05 | Up $0.04 | $18.05 | $17.99 | 32,100 |
| 11:44 AM | $18.01 | Down $ -0.02 | $18.03 | $18.01 | 5,900 |
| 11:43 AM | $18.04 | Down $0.00 | $18.04 | $18.04 | 1,700 |
| 11:42 AM | $18.04 | Down $ -0.04 | $18.08 | $18.04 | 2,600 |
| 11:41 AM | $18.08 | Up $0.00 | $18.08 | $18.07 | 3,600 |
| 11:40 AM | $18.08 | Down $ -0.02 | $18.09 | $18.07 | 1,600 |
| 11:39 AM | $18.09 | Down $ -0.02 | $18.10 | $18.09 | 1,200 |
| 11:38 AM | $18.11 | Up $0.00 | $18.11 | $18.10 | 3,600 |
| 11:37 AM | $18.11 | Up $0.02 | $18.11 | $18.09 | 11,200 |
| 11:36 AM | $18.09 | Down $ -0.05 | $18.13 | $18.09 | 13,000 |
| 11:35 AM | $18.14 | Up $0.01 | $18.15 | $18.13 | 4,000 |
| 11:34 AM | $18.13 | Up $0.02 | $18.13 | $18.10 | 13,800 |
| 11:33 AM | $18.11 | Down $ -0.02 | $18.13 | $18.11 | 12,900 |
| 11:32 AM | $18.13 | Up $0.01 | $18.15 | $18.12 | 19,800 |
| 11:31 AM | $18.12 | Up $0.01 | $18.12 | $18.10 | 5,500 |
| 11:30 AM | $18.11 | Up $0.00 | $18.13 | $18.10 | 33,500 |
| 11:29 AM | $18.11 | Down $ -0.02 | $18.13 | $18.11 | 26,400 |
| 11:28 AM | $18.13 | Down $ -0.01 | $18.14 | $18.12 | 12,300 |
| 11:27 AM | $18.14 | Down $0.00 | $18.15 | $18.12 | 43,900 |
| 11:26 AM | $18.14 | Down $ -0.01 | $18.16 | $18.14 | 3,400 |
| 11:25 AM | $18.15 | Up $0.02 | $18.15 | $18.12 | 7,100 |
| 11:24 AM | $18.13 | Up $0.02 | $18.13 | $18.10 | 11,600 |
| 11:23 AM | $18.11 | Down $ -0.02 | $18.13 | $18.11 | 16,600 |
| 11:22 AM | $18.12 | Up $0.04 | $18.12 | $18.09 | 9,100 |
| 11:21 AM | $18.08 | Down $ -0.01 | $18.09 | $18.08 | 3,100 |
| 11:20 AM | $18.09 | Down $ -0.01 | $18.10 | $18.08 | 17,700 |
| 11:19 AM | $18.10 | Up $0.00 | $18.10 | $18.10 | 1,100 |
| 11:18 AM | $18.10 | Up $0.02 | $18.11 | $18.08 | 8,200 |
| 11:17 AM | $18.08 | Up $0.00 | $18.09 | $18.08 | 3,900 |
| 11:16 AM | $18.08 | Up $0.04 | $18.08 | $18.05 | 4,700 |
| 11:15 AM | $18.04 | Down $ -0.01 | $18.06 | $18.04 | 2,400 |
| 11:14 AM | $18.05 | Down $ -0.01 | $18.08 | $18.05 | 5,800 |
| 11:13 AM | $18.06 | Up $0.04 | $18.06 | $18.02 | 12,100 |
| 11:12 AM | $18.02 | Up $0.00 | $18.02 | $18.02 | 3,000 |
| 11:11 AM | $18.02 | Down $0.00 | $18.02 | $18.01 | 7,200 |
| 11:10 AM | $18.03 | Down $ -0.05 | $18.06 | $18.03 | 7,800 |
| 11:09 AM | $18.07 | Up $0.00 | $18.07 | $18.07 | 1,700 |
| 11:08 AM | $18.07 | Up $0.00 | $18.08 | $18.07 | 1,300 |
| 11:07 AM | $18.07 | Down $ -0.01 | $18.07 | $18.07 | 1,000 |
| 11:06 AM | $18.08 | Down $ -0.01 | $18.11 | $18.08 | 15,000 |
| 11:05 AM | $18.09 | Up $0.02 | $18.10 | $18.07 | 7,000 |
| 11:04 AM | $18.07 | Up $0.00 | $18.07 | $18.07 | 300 |
| 11:03 AM | $18.07 | Up $0.01 | $18.08 | $18.06 | 5,000 |
| 11:02 AM | $18.06 | Down $ -0.01 | $18.07 | $18.06 | 3,700 |
| 11:01 AM | $18.07 | Up $0.01 | $18.07 | $18.06 | 8,800 |
| 11:00 AM | $18.06 | Up $0.00 | $18.06 | $18.05 | 6,700 |
| 10:59 AM | $18.06 | Down $ -0.02 | $18.07 | $18.06 | 3,400 |
| 10:58 AM | $18.07 | Up $0.01 | $18.07 | $18.06 | 2,300 |
| 10:57 AM | $18.06 | Up $0.00 | $18.06 | $18.05 | 1,800 |
| 10:56 AM | $18.06 | Up $0.00 | $18.06 | $18.04 | 4,800 |
| 10:55 AM | $18.05 | Up $0.01 | $18.05 | $18.04 | 1,200 |
| 10:54 AM | $18.04 | Down $ -0.02 | $18.08 | $18.03 | 67,600 |
| 10:53 AM | $18.06 | Up $0.00 | $18.07 | $18.06 | 8,100 |
| 10:52 AM | $18.06 | Up $0.01 | $18.08 | $18.05 | 9,100 |
| 10:51 AM | $18.05 | Down $ -0.01 | $18.05 | $18.02 | 34,100 |
| 10:50 AM | $18.06 | Up $0.00 | $18.07 | $18.06 | 1,300 |
| 10:49 AM | $18.06 | Up $0.00 | $18.08 | $18.05 | 66,400 |
| 10:48 AM | $18.06 | Up $0.01 | $18.06 | $18.05 | 3,500 |
| 10:47 AM | $18.05 | Up $0.00 | $18.05 | $18.05 | 2,600 |
| 10:46 AM | $18.05 | Down $ -0.03 | $18.08 | $18.05 | 31,100 |
| 10:45 AM | $18.08 | Up $0.03 | $18.08 | $18.06 | 11,600 |
| 10:44 AM | $18.05 | Up $0.03 | $18.05 | $18.03 | 2,300 |
| 10:43 AM | $18.02 | Up $0.01 | $18.02 | $18.01 | 3,900 |
| 10:42 AM | $18.01 | Up $0.01 | $18.01 | $18.00 | 4,200 |
| 10:41 AM | $18.00 | Down $ -0.02 | $18.03 | $17.99 | 7,200 |
| 10:40 AM | $18.02 | Up $0.03 | $18.02 | $18.00 | 3,500 |
| 10:39 AM | $17.99 | Up $0.02 | $17.99 | $17.97 | 1,600 |
| 10:38 AM | $17.97 | Up $0.00 | $17.97 | $17.95 | 4,300 |
| 10:37 AM | $17.97 | Down $ -0.04 | $18.01 | $17.97 | 22,400 |
| 10:36 AM | $18.00 | Down $0.00 | $18.02 | $18.00 | 3,100 |
| 10:35 AM | $18.01 | Up $0.02 | $18.01 | $17.97 | 4,500 |
| 10:34 AM | $17.99 | Down $ -0.04 | $18.02 | $17.99 | 5,000 |
| 10:33 AM | $18.03 | Up $0.05 | $18.03 | $17.98 | 6,300 |
| 10:32 AM | $17.98 | Up $0.02 | $17.98 | $17.96 | 3,800 |
| 10:31 AM | $17.96 | Up $0.00 | $17.96 | $17.96 | 2,300 |
| 10:30 AM | $17.96 | Up $0.00 | $17.96 | $17.96 | 1,800 |
| 10:29 AM | $17.96 | Up $0.01 | $17.97 | $17.95 | 6,700 |
| 10:28 AM | $17.95 | Up $0.00 | $17.96 | $17.94 | 13,200 |
| 10:27 AM | $17.95 | Down $ -0.02 | $17.97 | $17.95 | 9,500 |
| 10:26 AM | $17.97 | Down $ -0.03 | $17.99 | $17.96 | 12,500 |
| 10:25 AM | $18.00 | Up $0.01 | $18.00 | $17.98 | 4,100 |
| 10:24 AM | $17.99 | Up $0.00 | $18.01 | $17.99 | 6,600 |
| 10:23 AM | $17.99 | Down $ -0.01 | $18.00 | $17.98 | 7,500 |
| 10:22 AM | $18.00 | Up $0.04 | $18.00 | $17.96 | 22,200 |
| 10:21 AM | $17.96 | Down $ -0.03 | $17.98 | $17.96 | 18,800 |
| 10:20 AM | $17.99 | Up $0.02 | $17.99 | $17.96 | 5,100 |
| 10:19 AM | $17.97 | Down $ -0.03 | $18.00 | $17.97 | 8,300 |
| 10:18 AM | $18.00 | Down $ -0.05 | $18.04 | $18.00 | 29,000 |
| 10:17 AM | $18.05 | Down $ -0.01 | $18.09 | $18.05 | 14,000 |
| 10:16 AM | $18.06 | Down $ -0.01 | $18.07 | $18.06 | 14,800 |
| 10:15 AM | $18.07 | Up $0.02 | $18.07 | $18.03 | 14,300 |
| 10:14 AM | $18.05 | Up $0.00 | $18.06 | $18.03 | 13,600 |
| 10:13 AM | $18.05 | Down $ -0.05 | $18.10 | $18.04 | 19,000 |
| 10:12 AM | $18.10 | Down $ -0.02 | $18.13 | $18.09 | 15,400 |
| 10:11 AM | $18.13 | Up $0.02 | $18.13 | $18.10 | 10,800 |
| 10:10 AM | $18.10 | Down $ -0.01 | $18.10 | $18.09 | 10,800 |
| 10:09 AM | $18.11 | Down $ -0.02 | $18.15 | $18.11 | 17,000 |
| 10:08 AM | $18.13 | Down $ -0.01 | $18.15 | $18.11 | 5,700 |
| 10:07 AM | $18.14 | Down $ -0.01 | $18.16 | $18.14 | 8,500 |
| 10:06 AM | $18.15 | Down $ -0.02 | $18.18 | $18.14 | 9,400 |
| 10:05 AM | $18.17 | Down $ -0.04 | $18.21 | $18.17 | 5,800 |
| 10:04 AM | $18.21 | Down $ -0.01 | $18.21 | $18.18 | 8,700 |
| 10:03 AM | $18.22 | Up $0.06 | $18.22 | $18.17 | 7,900 |
| 10:02 AM | $18.16 | Up $0.00 | $18.19 | $18.15 | 8,200 |
| 10:01 AM | $18.16 | Up $0.00 | $18.18 | $18.15 | 9,500 |
| 10:00 AM | $18.16 | Up $0.04 | $18.16 | $18.11 | 12,300 |
| 09:59 AM | $18.12 | Up $0.04 | $18.13 | $18.09 | 13,500 |
| 09:58 AM | $18.09 | Up $0.05 | $18.09 | $18.03 | 20,500 |
| 09:57 AM | $18.03 | Up $0.00 | $18.04 | $18.03 | 4,500 |
| 09:56 AM | $18.03 | Up $0.01 | $18.04 | $18.01 | 21,500 |
| 09:55 AM | $18.02 | Down $ -0.03 | $18.05 | $18.02 | 24,000 |
| 09:54 AM | $18.05 | Up $0.00 | $18.06 | $18.04 | 14,600 |
| 09:53 AM | $18.05 | Up $0.02 | $18.06 | $18.02 | 21,600 |
| 09:52 AM | $18.03 | Up $0.01 | $18.06 | $18.01 | 40,700 |
| 09:51 AM | $18.02 | Up $0.05 | $18.04 | $17.97 | 32,900 |
| 09:50 AM | $17.97 | Down $ -0.03 | $18.00 | $17.95 | 21,900 |
| 09:49 AM | $18.00 | Up $0.00 | $18.00 | $17.95 | 36,500 |
| 09:48 AM | $18.00 | Up $0.02 | $18.02 | $17.97 | 18,200 |
| 09:47 AM | $17.98 | Down $ -0.08 | $18.06 | $17.96 | 35,000 |
| 09:46 AM | $18.06 | Down $0.00 | $18.06 | $18.03 | 11,700 |
| 09:45 AM | $18.06 | Down $ -0.01 | $18.09 | $18.06 | 15,000 |
| 09:44 AM | $18.07 | Down $ -0.06 | $18.13 | $18.07 | 6,400 |
| 09:43 AM | $18.13 | Down $0.00 | $18.13 | $18.08 | 28,900 |
| 09:42 AM | $18.13 | Down $ -0.01 | $18.14 | $18.09 | 10,400 |
| 09:41 AM | $18.14 | Down $ -0.02 | $18.19 | $18.12 | 14,900 |
| 09:40 AM | $18.16 | Up $0.06 | $18.17 | $18.09 | 13,100 |
| 09:39 AM | $18.10 | Up $0.00 | $18.11 | $18.04 | 19,400 |
| 09:38 AM | $18.10 | Up $0.01 | $18.12 | $18.08 | 15,400 |
| 09:37 AM | $18.09 | Down $ -0.08 | $18.18 | $18.09 | 26,600 |
| 09:36 AM | $18.17 | Up $0.02 | $18.19 | $18.16 | 10,300 |
| 09:35 AM | $18.15 | Down $ -0.11 | $18.29 | $18.15 | 47,900 |
| 09:34 AM | $18.26 | Up $0.06 | $18.27 | $18.19 | 39,700 |
| 09:33 AM | $18.20 | Up $0.03 | $18.21 | $18.17 | 18,300 |
| 09:32 AM | $18.17 | Up $0.01 | $18.22 | $18.16 | 20,300 |
| 09:31 AM | $18.16 | Down $ -0.11 | $18.29 | $18.14 | 23,600 |
| 09:30 AM | $18.27 | Up $0.49 | $18.27 | $18.10 | 80,200 |
| Previous close | $17.78 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09/05/2025 | $18.45 | $18.05 | $18.54 | $18.05 | 3,176,300 |
| 08/05/2025 | $17.78 | $17.81 | $17.98 | $17.53 | 4,759,300 |
| 07/05/2025 | $16.29 | $16.17 | $16.32 | $16.02 | 3,509,600 |
| 06/05/2025 | $16.33 | $16.51 | $16.69 | $16.30 | 3,099,100 |
| 05/05/2025 | $16.11 | $16.30 | $16.41 | $16.10 | 2,130,900 |
| 02/05/2025 | $16.62 | $16.46 | $16.71 | $16.45 | 2,820,100 |
| 01/05/2025 | $16.59 | $16.64 | $16.86 | $16.46 | 2,901,400 |
| 30/04/2025 | $16.23 | $16.27 | $16.34 | $16.08 | 3,114,700 |
| 29/04/2025 | $16.76 | $16.86 | $16.95 | $16.73 | 2,467,900 |
| 28/04/2025 | $16.82 | $16.82 | $16.86 | $16.75 | 1,811,000 |
| 25/04/2025 | $16.74 | $16.81 | $16.84 | $16.54 | 3,669,700 |
| 24/04/2025 | $16.80 | $16.78 | $16.88 | $16.73 | 3,187,400 |
| 23/04/2025 | $16.63 | $16.68 | $16.84 | $16.52 | 4,437,700 |
| 22/04/2025 | $16.78 | $16.86 | $16.98 | $16.67 | 5,063,600 |
| 21/04/2025 | $16.40 | $16.25 | $16.43 | $16.21 | 5,843,200 |
| 17/04/2025 | $16.75 | $16.73 | $16.94 | $16.67 | 6,465,100 |
| 16/04/2025 | $16.16 | $16.23 | $16.41 | $15.98 | 9,295,900 |
| 15/04/2025 | $15.81 | $16.13 | $16.16 | $15.75 | 4,423,200 |
| 14/04/2025 | $16.03 | $15.77 | $16.18 | $15.75 | 4,118,000 |
| 11/04/2025 | $15.81 | $15.39 | $15.96 | $15.38 | 3,362,000 |
| 10/04/2025 | $15.50 | $15.32 | $15.52 | $15.06 | 4,655,900 |
| 09/04/2025 | $16.92 | $15.02 | $17.17 | $14.87 | 8,591,800 |
| 08/04/2025 | $15.14 | $15.78 | $15.78 | $14.88 | 6,861,000 |
| 07/04/2025 | $15.94 | $15.70 | $16.19 | $15.56 | 4,998,300 |
| 04/04/2025 | $16.00 | $16.02 | $16.15 | $15.81 | 5,892,000 |
| 03/04/2025 | $18.16 | $18.53 | $18.60 | $18.14 | 3,881,400 |
| 02/04/2025 | $20.11 | $19.98 | $20.12 | $19.95 | 2,038,800 |
| 01/04/2025 | $20.03 | $19.95 | $20.05 | $19.84 | 1,884,700 |
| 31/03/2025 | $20.00 | $20.01 | $20.17 | $19.98 | 4,801,300 |
| 28/03/2025 | $19.73 | $19.82 | $19.84 | $19.70 | 5,475,400 |
Graphs are not available, please refer to the detailed table