Find a quote
CENOVUS ENERGY INC.
22.11 Down -0.69 (-3.12 %)
Delayed : 2025/09/08 04:00:09
- Previous close $22.80
- Opening $22.54
- Today High $22.60
- Today Low $22.00
- Price Bid $22.01
- Price Ask $22.01
- 52 Weeks High $25.31
- 52 Weeks Low $14.48
- Size Bid 1
- Size Ask 10
- Volume 9,637,573
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $22.11 | Up $0.01 | $22.11 | $22.11 | 4,266,500 |
| 03:59 PM | $22.10 | Up $0.00 | $22.11 | $22.09 | 83,500 |
| 03:58 PM | $22.10 | Up $0.01 | $22.10 | $22.09 | 14,500 |
| 03:57 PM | $22.09 | Up $0.00 | $22.10 | $22.09 | 55,300 |
| 03:56 PM | $22.09 | Up $0.00 | $22.10 | $22.09 | 3,500 |
| 03:55 PM | $22.09 | Up $0.02 | $22.11 | $22.08 | 47,900 |
| 03:54 PM | $22.08 | Up $0.02 | $22.08 | $22.05 | 18,400 |
| 03:53 PM | $22.06 | Down $ -0.03 | $22.09 | $22.05 | 59,500 |
| 03:52 PM | $22.09 | Down $0.00 | $22.10 | $22.08 | 15,600 |
| 03:51 PM | $22.09 | Up $0.00 | $22.11 | $22.09 | 32,100 |
| 03:50 PM | $22.09 | Down $ -0.06 | $22.15 | $22.09 | 96,300 |
| 03:49 PM | $22.15 | Up $0.01 | $22.15 | $22.15 | 10,100 |
| 03:48 PM | $22.14 | Down $ -0.02 | $22.16 | $22.14 | 16,400 |
| 03:47 PM | $22.16 | Down $0.00 | $22.17 | $22.15 | 24,600 |
| 03:46 PM | $22.17 | Up $0.02 | $22.17 | $22.15 | 15,800 |
| 03:45 PM | $22.15 | Up $0.00 | $22.16 | $22.15 | 20,700 |
| 03:44 PM | $22.15 | Up $0.00 | $22.15 | $22.14 | 7,500 |
| 03:43 PM | $22.15 | Down $ -0.01 | $22.16 | $22.14 | 8,100 |
| 03:42 PM | $22.16 | Down $ -0.02 | $22.17 | $22.16 | 7,300 |
| 03:41 PM | $22.17 | Down $ -0.01 | $22.17 | $22.16 | 7,400 |
| 03:40 PM | $22.18 | Down $ -0.01 | $22.20 | $22.18 | 15,600 |
| 03:39 PM | $22.19 | Up $0.01 | $22.19 | $22.18 | 9,300 |
| 03:38 PM | $22.19 | Up $0.00 | $22.19 | $22.18 | 3,200 |
| 03:37 PM | $22.18 | Down $0.00 | $22.19 | $22.18 | 2,200 |
| 03:36 PM | $22.19 | Down $ -0.01 | $22.19 | $22.18 | 900 |
| 03:35 PM | $22.19 | Up $0.02 | $22.19 | $22.17 | 8,000 |
| 03:34 PM | $22.17 | Up $0.00 | $22.17 | $22.17 | 1,500 |
| 03:33 PM | $22.17 | Up $0.02 | $22.17 | $22.15 | 7,100 |
| 03:32 PM | $22.15 | Up $0.01 | $22.15 | $22.14 | 7,500 |
| 03:31 PM | $22.14 | Down $ -0.01 | $22.15 | $22.14 | 2,700 |
| 03:30 PM | $22.15 | Up $0.00 | $22.15 | $22.15 | 6,400 |
| 03:29 PM | $22.15 | Up $0.00 | $22.15 | $22.15 | 3,500 |
| 03:28 PM | $22.15 | Up $0.00 | $22.15 | $22.15 | 1,700 |
| 03:27 PM | $22.15 | Up $0.02 | $22.15 | $22.12 | 12,000 |
| 03:26 PM | $22.12 | Down $ -0.01 | $22.13 | $22.12 | 1,300 |
| 03:25 PM | $22.13 | Down $ -0.03 | $22.17 | $22.13 | 12,200 |
| 03:24 PM | $22.16 | Up $0.01 | $22.17 | $22.16 | 10,000 |
| 03:23 PM | $22.15 | Down $ -0.03 | $22.18 | $22.15 | 30,200 |
| 03:22 PM | $22.18 | Up $0.00 | $22.18 | $22.17 | 1,600 |
| 03:21 PM | $22.17 | Up $0.00 | $22.18 | $22.17 | 16,300 |
| 03:20 PM | $22.17 | Down $ -0.02 | $22.19 | $22.17 | 4,800 |
| 03:19 PM | $22.19 | Up $0.00 | $22.19 | $22.19 | 1,500 |
| 03:18 PM | $22.19 | Up $0.02 | $22.19 | $22.18 | 11,500 |
| 03:17 PM | $22.17 | Down $0.00 | $22.17 | $22.17 | 5,000 |
| 03:16 PM | $22.18 | Up $0.01 | $22.18 | $22.16 | 7,200 |
| 03:15 PM | $22.17 | Up $0.00 | $22.17 | $22.17 | 800 |
| 03:14 PM | $22.16 | Down $ -0.02 | $22.17 | $22.16 | 1,900 |
| 03:13 PM | $22.18 | Down $ -0.01 | $22.19 | $22.18 | 7,300 |
| 03:12 PM | $22.19 | Up $0.02 | $22.19 | $22.16 | 8,800 |
| 03:11 PM | $22.18 | Up $0.02 | $22.18 | $22.16 | 3,700 |
| 03:10 PM | $22.16 | Up $0.02 | $22.16 | $22.15 | 2,600 |
| 03:09 PM | $22.14 | Down $ -0.02 | $22.16 | $22.14 | 7,900 |
| 03:08 PM | $22.16 | Up $0.00 | $22.16 | $22.15 | 1,300 |
| 03:07 PM | $22.16 | Down $0.00 | $22.16 | $22.16 | 14,200 |
| 03:06 PM | $22.16 | Up $0.01 | $22.16 | $22.16 | 3,800 |
| 03:05 PM | $22.15 | Up $0.00 | $22.15 | $22.15 | 9,400 |
| 03:04 PM | $22.15 | Up $0.00 | $22.15 | $22.15 | 600 |
| 03:03 PM | $22.14 | Up $0.01 | $22.15 | $22.13 | 21,100 |
| 03:02 PM | $22.13 | Up $0.01 | $22.13 | $22.12 | 6,800 |
| 03:01 PM | $22.12 | Up $0.01 | $22.13 | $22.10 | 23,200 |
| 03:00 PM | $22.12 | Down $ -0.02 | $22.13 | $22.11 | 12,900 |
| 02:59 PM | $22.13 | Up $0.02 | $22.13 | $22.11 | 13,700 |
| 02:58 PM | $22.11 | Up $0.00 | $22.11 | $22.11 | 500 |
| 02:57 PM | $22.11 | Up $0.00 | $22.12 | $22.11 | 900 |
| 02:56 PM | $22.11 | Up $0.00 | $22.12 | $22.11 | 2,000 |
| 02:55 PM | $22.11 | Down $ -0.01 | $22.13 | $22.11 | 8,800 |
| 02:54 PM | $22.12 | Up $0.00 | $22.12 | $22.12 | 600 |
| 02:53 PM | $22.12 | Down $ -0.01 | $22.13 | $22.12 | 8,200 |
| 02:52 PM | $22.13 | Down $ -0.01 | $22.14 | $22.13 | 5,600 |
| 02:51 PM | $22.14 | Up $0.00 | $22.14 | $22.14 | 2,800 |
| 02:50 PM | $22.14 | Up $0.01 | $22.14 | $22.14 | 2,600 |
| 02:49 PM | $22.13 | Down $ -0.01 | $22.15 | $22.13 | 8,000 |
| 02:48 PM | $22.14 | Up $0.00 | $22.15 | $22.14 | 1,500 |
| 02:47 PM | $22.14 | Down $0.00 | $22.15 | $22.13 | 9,200 |
| 02:46 PM | $22.15 | Up $0.00 | $22.15 | $22.13 | 5,200 |
| 02:45 PM | $22.14 | Up $0.00 | $22.15 | $22.14 | 4,100 |
| 02:44 PM | $22.14 | Down $0.00 | $22.16 | $22.13 | 13,800 |
| 02:43 PM | $22.14 | Up $0.00 | $22.15 | $22.14 | 6,100 |
| 02:42 PM | $22.14 | Down $ -0.01 | $22.15 | $22.13 | 8,700 |
| 02:41 PM | $22.15 | Down $ -0.02 | $22.16 | $22.15 | 6,300 |
| 02:40 PM | $22.17 | Up $0.00 | $22.17 | $22.16 | 3,500 |
| 02:39 PM | $22.17 | Up $0.01 | $22.17 | $22.16 | 2,500 |
| 02:38 PM | $22.16 | Down $0.00 | $22.17 | $22.16 | 6,700 |
| 02:37 PM | $22.17 | Up $0.02 | $22.17 | $22.15 | 5,400 |
| 02:36 PM | $22.15 | Down $ -0.02 | $22.16 | $22.14 | 10,800 |
| 02:35 PM | $22.17 | Up $0.00 | $22.17 | $22.16 | 7,600 |
| 02:34 PM | $22.17 | Down $0.00 | $22.18 | $22.17 | 600 |
| 02:33 PM | $22.18 | Down $0.00 | $22.18 | $22.18 | 2,000 |
| 02:32 PM | $22.18 | Down $0.00 | $22.19 | $22.17 | 14,700 |
| 02:31 PM | $22.19 | Up $0.01 | $22.19 | $22.17 | 4,800 |
| 02:30 PM | $22.17 | Up $0.01 | $22.18 | $22.17 | 2,000 |
| 02:29 PM | $22.16 | Up $0.01 | $22.16 | $22.14 | 3,400 |
| 02:28 PM | $22.15 | Down $ -0.02 | $22.17 | $22.15 | 12,500 |
| 02:27 PM | $22.17 | Up $0.00 | $22.19 | $22.17 | 21,000 |
| 02:26 PM | $22.17 | Down $0.00 | $22.18 | $22.17 | 17,100 |
| 02:25 PM | $22.18 | Up $0.02 | $22.19 | $22.15 | 19,600 |
| 02:24 PM | $22.16 | Down $0.00 | $22.17 | $22.15 | 5,900 |
| 02:23 PM | $22.16 | Up $0.00 | $22.16 | $22.16 | 3,000 |
| 02:22 PM | $22.16 | Up $0.00 | $22.18 | $22.15 | 16,700 |
| 02:21 PM | $22.16 | Up $0.01 | $22.16 | $22.15 | 3,900 |
| 02:20 PM | $22.15 | Down $ -0.01 | $22.16 | $22.15 | 4,100 |
| 02:19 PM | $22.16 | Up $0.02 | $22.17 | $22.15 | 22,300 |
| 02:18 PM | $22.14 | Down $0.00 | $22.15 | $22.14 | 1,100 |
| 02:17 PM | $22.15 | Up $0.00 | $22.15 | $22.15 | 900 |
| 02:16 PM | $22.15 | Down $ -0.02 | $22.17 | $22.14 | 7,100 |
| 02:15 PM | $22.16 | Up $0.00 | $22.16 | $22.15 | 3,300 |
| 02:14 PM | $22.16 | Up $0.01 | $22.16 | $22.15 | 700 |
| 02:13 PM | $22.15 | Up $0.02 | $22.15 | $22.13 | 1,400 |
| 02:12 PM | $22.13 | Down $ -0.01 | $22.14 | $22.13 | 8,400 |
| 02:11 PM | $22.14 | Down $ -0.02 | $22.15 | $22.13 | 6,200 |
| 02:10 PM | $22.16 | Up $0.04 | $22.17 | $22.13 | 5,900 |
| 02:09 PM | $22.13 | Up $0.00 | $22.13 | $22.11 | 13,700 |
| 02:08 PM | $22.12 | Down $ -0.03 | $22.15 | $22.12 | 11,800 |
| 02:07 PM | $22.15 | Down $ -0.02 | $22.17 | $22.15 | 4,800 |
| 02:06 PM | $22.17 | Up $0.02 | $22.17 | $22.15 | 2,800 |
| 02:05 PM | $22.15 | Up $0.00 | $22.15 | $22.13 | 26,400 |
| 02:04 PM | $22.15 | Down $ -0.03 | $22.18 | $22.15 | 13,000 |
| 02:03 PM | $22.18 | Up $0.04 | $22.18 | $22.14 | 34,500 |
| 02:02 PM | $22.14 | Down $0.00 | $22.15 | $22.13 | 6,300 |
| 02:01 PM | $22.15 | Down $0.00 | $22.15 | $22.14 | 3,600 |
| 02:00 PM | $22.15 | Up $0.02 | $22.15 | $22.13 | 3,000 |
| 01:59 PM | $22.13 | Up $0.02 | $22.13 | $22.12 | 8,100 |
| 01:58 PM | $22.11 | Up $0.04 | $22.11 | $22.08 | 2,600 |
| 01:57 PM | $22.08 | Down $0.00 | $22.09 | $22.07 | 4,200 |
| 01:56 PM | $22.08 | Up $0.01 | $22.09 | $22.07 | 9,500 |
| 01:55 PM | $22.07 | Down $ -0.03 | $22.11 | $22.07 | 9,400 |
| 01:54 PM | $22.10 | Up $0.00 | $22.11 | $22.09 | 3,700 |
| 01:53 PM | $22.10 | Down $ -0.01 | $22.11 | $22.10 | 7,800 |
| 01:52 PM | $22.11 | Up $0.01 | $22.12 | $22.11 | 10,900 |
| 01:51 PM | $22.10 | Up $0.04 | $22.10 | $22.07 | 9,200 |
| 01:50 PM | $22.06 | Up $0.05 | $22.06 | $22.02 | 33,500 |
| 01:49 PM | $22.01 | Up $0.01 | $22.02 | $22.00 | 27,000 |
| 01:48 PM | $22.00 | Down $ -0.02 | $22.02 | $22.00 | 40,700 |
| 01:47 PM | $22.02 | Down $ -0.02 | $22.03 | $22.02 | 14,500 |
| 01:46 PM | $22.04 | Up $0.02 | $22.05 | $22.00 | 63,100 |
| 01:45 PM | $22.02 | Up $0.02 | $22.02 | $22.00 | 18,900 |
| 01:44 PM | $22.00 | Up $0.00 | $22.01 | $22.00 | 38,500 |
| 01:43 PM | $22.00 | Up $0.00 | $22.01 | $22.00 | 6,600 |
| 01:42 PM | $22.00 | Down $ -0.03 | $22.03 | $22.00 | 72,000 |
| 01:41 PM | $22.03 | Down $ -0.02 | $22.05 | $22.03 | 20,400 |
| 01:40 PM | $22.05 | Up $0.00 | $22.06 | $22.05 | 66,100 |
| 01:39 PM | $22.05 | Down $ -0.01 | $22.06 | $22.05 | 13,200 |
| 01:38 PM | $22.06 | Up $0.01 | $22.06 | $22.05 | 16,600 |
| 01:37 PM | $22.05 | Down $ -0.01 | $22.07 | $22.05 | 30,600 |
| 01:36 PM | $22.06 | Down $ -0.01 | $22.07 | $22.06 | 4,900 |
| 01:35 PM | $22.07 | Down $ -0.01 | $22.09 | $22.07 | 18,600 |
| 01:34 PM | $22.08 | Up $0.00 | $22.08 | $22.08 | 600 |
| 01:33 PM | $22.08 | Down $ -0.02 | $22.10 | $22.08 | 42,000 |
| 01:32 PM | $22.10 | Up $0.00 | $22.11 | $22.10 | 10,700 |
| 01:31 PM | $22.10 | Down $ -0.01 | $22.13 | $22.10 | 30,000 |
| 01:30 PM | $22.11 | Up $0.00 | $22.12 | $22.11 | 50,300 |
| 01:29 PM | $22.11 | Down $ -0.02 | $22.13 | $22.11 | 24,400 |
| 01:28 PM | $22.13 | Down $ -0.02 | $22.14 | $22.12 | 16,900 |
| 01:27 PM | $22.14 | Down $ -0.03 | $22.16 | $22.14 | 35,800 |
| 01:26 PM | $22.17 | Down $ -0.01 | $22.17 | $22.17 | 5,400 |
| 01:25 PM | $22.18 | Down $ -0.01 | $22.19 | $22.17 | 3,100 |
| 01:24 PM | $22.19 | Down $ -0.01 | $22.20 | $22.19 | 27,300 |
| 01:23 PM | $22.21 | Up $0.00 | $22.21 | $22.20 | 16,200 |
| 01:22 PM | $22.21 | Down $ -0.01 | $22.21 | $22.20 | 2,700 |
| 01:21 PM | $22.21 | Down $ -0.02 | $22.23 | $22.21 | 19,900 |
| 01:20 PM | $22.23 | Up $0.00 | $22.23 | $22.23 | 10,600 |
| 01:19 PM | $22.23 | Down $0.00 | $22.24 | $22.23 | 3,800 |
| 01:18 PM | $22.23 | Down $ -0.01 | $22.24 | $22.23 | 30,000 |
| 01:17 PM | $22.24 | Down $ -0.01 | $22.25 | $22.23 | 11,500 |
| 01:16 PM | $22.25 | Down $0.00 | $22.25 | $22.24 | 13,600 |
| 01:15 PM | $22.26 | Down $ -0.01 | $22.26 | $22.26 | 700 |
| 01:14 PM | $22.26 | Up $0.00 | $22.26 | $22.26 | 4,600 |
| 01:13 PM | $22.26 | Down $ -0.01 | $22.27 | $22.26 | 2,500 |
| 01:12 PM | $22.27 | Down $ -0.02 | $22.28 | $22.26 | 3,800 |
| 01:11 PM | $22.29 | Up $0.00 | $22.29 | $22.28 | 2,700 |
| 01:10 PM | $22.28 | Up $0.01 | $22.28 | $22.28 | 200 |
| 01:09 PM | $22.28 | Up $0.02 | $22.28 | $22.26 | 10,000 |
| 01:08 PM | $22.25 | Down $ -0.01 | $22.27 | $22.25 | 5,400 |
| 01:07 PM | $22.26 | Down $ -0.01 | $22.27 | $22.26 | 8,100 |
| 01:06 PM | $22.27 | Down $ -0.01 | $22.28 | $22.26 | 15,300 |
| 01:05 PM | $22.28 | Down $0.00 | $22.29 | $22.27 | 4,400 |
| 01:03 PM | $22.29 | Down $0.00 | $22.30 | $22.29 | 2,100 |
| 01:03 PM | $22.29 | Up $0.00 | $22.30 | $22.29 | 0 |
| 01:02 PM | $22.29 | Down $ -0.03 | $22.31 | $22.29 | 7,000 |
| 01:01 PM | $22.32 | Up $0.05 | $22.32 | $22.28 | 22,400 |
| 01:00 PM | $22.27 | Down $ -0.01 | $22.28 | $22.27 | 1,300 |
| 12:59 PM | $22.28 | Up $0.00 | $22.28 | $22.28 | 2,700 |
| 12:58 PM | $22.28 | Up $0.01 | $22.28 | $22.26 | 13,900 |
| 12:56 PM | $22.27 | Up $0.02 | $22.27 | $22.26 | 6,000 |
| 12:56 PM | $22.27 | Up $0.00 | $22.27 | $22.26 | 0 |
| 12:55 PM | $22.25 | Up $0.00 | $22.26 | $22.25 | 3,400 |
| 12:54 PM | $22.25 | Up $0.02 | $22.25 | $22.24 | 3,700 |
| 12:53 PM | $22.23 | Down $ -0.02 | $22.25 | $22.23 | 4,100 |
| 12:52 PM | $22.25 | Up $0.00 | $22.25 | $22.25 | 2,600 |
| 12:51 PM | $22.25 | Up $0.00 | $22.25 | $22.24 | 2,300 |
| 12:50 PM | $22.25 | Up $0.00 | $22.26 | $22.25 | 9,200 |
| 12:49 PM | $22.25 | Up $0.00 | $22.26 | $22.24 | 11,700 |
| 12:48 PM | $22.25 | Up $0.00 | $22.25 | $22.25 | 200 |
| 12:47 PM | $22.25 | Up $0.00 | $22.25 | $22.25 | 5,300 |
| 12:46 PM | $22.25 | Up $0.00 | $22.25 | $22.25 | 1,500 |
| 12:44 PM | $22.25 | Up $0.00 | $22.25 | $22.25 | 800 |
| 12:44 PM | $22.25 | Up $0.00 | $22.25 | $22.25 | 0 |
| 12:43 PM | $22.25 | Up $0.00 | $22.25 | $22.24 | 1,000 |
| 12:42 PM | $22.25 | Down $0.00 | $22.26 | $22.25 | 4,500 |
| 12:41 PM | $22.26 | Up $0.03 | $22.26 | $22.23 | 7,400 |
| 12:40 PM | $22.23 | Up $0.01 | $22.23 | $22.22 | 6,000 |
| 12:38 PM | $22.22 | Up $0.00 | $22.22 | $22.22 | 400 |
| 12:38 PM | $22.22 | Up $0.00 | $22.22 | $22.22 | 0 |
| 12:37 PM | $22.22 | Up $0.01 | $22.22 | $22.22 | 5,000 |
| 12:36 PM | $22.21 | Down $ -0.02 | $22.23 | $22.21 | 8,400 |
| 12:35 PM | $22.23 | Up $0.01 | $22.23 | $22.21 | 24,300 |
| 12:33 PM | $22.22 | Down $ -0.02 | $22.23 | $22.21 | 9,500 |
| 12:33 PM | $22.22 | Up $0.00 | $22.23 | $22.21 | 0 |
| 12:32 PM | $22.24 | Up $0.01 | $22.25 | $22.24 | 10,000 |
| 12:30 PM | $22.23 | Up $0.01 | $22.24 | $22.22 | 2,600 |
| 12:30 PM | $22.23 | Up $0.00 | $22.24 | $22.22 | 0 |
| 12:29 PM | $22.22 | Up $0.00 | $22.22 | $22.22 | 5,300 |
| 12:28 PM | $22.22 | Down $ -0.02 | $22.23 | $22.22 | 6,100 |
| 12:27 PM | $22.24 | Down $0.00 | $22.24 | $22.24 | 200 |
| 12:26 PM | $22.24 | Up $0.01 | $22.24 | $22.23 | 1,000 |
| 12:25 PM | $22.23 | Up $0.01 | $22.24 | $22.23 | 3,700 |
| 12:24 PM | $22.22 | Up $0.02 | $22.22 | $22.22 | 2,200 |
| 12:23 PM | $22.20 | Up $0.00 | $22.20 | $22.18 | 17,700 |
| 12:22 PM | $22.20 | Down $ -0.03 | $22.23 | $22.20 | 44,200 |
| 12:21 PM | $22.23 | Down $ -0.02 | $22.24 | $22.23 | 9,900 |
| 12:20 PM | $22.25 | Up $0.00 | $22.26 | $22.24 | 10,900 |
| 12:19 PM | $22.25 | Up $0.01 | $22.26 | $22.25 | 5,600 |
| 12:18 PM | $22.24 | Up $0.01 | $22.25 | $22.23 | 16,100 |
| 12:17 PM | $22.23 | Up $0.00 | $22.23 | $22.22 | 10,300 |
| 12:16 PM | $22.23 | Up $0.00 | $22.23 | $22.22 | 12,400 |
| 12:15 PM | $22.23 | Down $ -0.01 | $22.24 | $22.23 | 6,800 |
| 12:13 PM | $22.24 | Up $0.00 | $22.25 | $22.24 | 8,600 |
| 12:13 PM | $22.24 | Up $0.00 | $22.25 | $22.24 | 0 |
| 12:12 PM | $22.24 | Up $0.01 | $22.24 | $22.23 | 9,100 |
| 12:11 PM | $22.23 | Up $0.01 | $22.23 | $22.22 | 300 |
| 12:10 PM | $22.22 | Down $ -0.01 | $22.23 | $22.22 | 1,100 |
| 12:09 PM | $22.23 | Up $0.01 | $22.23 | $22.23 | 1,200 |
| 12:08 PM | $22.22 | Up $0.00 | $22.22 | $22.22 | 58,200 |
| 12:07 PM | $22.22 | Down $ -0.01 | $22.22 | $22.21 | 3,600 |
| 12:06 PM | $22.23 | Down $ -0.01 | $22.24 | $22.23 | 8,000 |
| 12:05 PM | $22.24 | Up $0.01 | $22.24 | $22.23 | 2,600 |
| 12:04 PM | $22.23 | Up $0.02 | $22.23 | $22.22 | 1,800 |
| 12:03 PM | $22.21 | Down $ -0.01 | $22.22 | $22.21 | 2,900 |
| 12:02 PM | $22.22 | Up $0.00 | $22.24 | $22.22 | 3,900 |
| 12:01 PM | $22.22 | Down $ -0.02 | $22.23 | $22.22 | 2,300 |
| 12:00 PM | $22.24 | Up $0.05 | $22.24 | $22.20 | 22,100 |
| 11:59 AM | $22.19 | Up $0.01 | $22.20 | $22.19 | 5,300 |
| 11:58 AM | $22.19 | Down $ -0.02 | $22.20 | $22.18 | 3,400 |
| 11:57 AM | $22.20 | Down $ -0.02 | $22.22 | $22.20 | 13,300 |
| 11:56 AM | $22.22 | Up $0.00 | $22.22 | $22.22 | 1,700 |
| 11:55 AM | $22.22 | Up $0.02 | $22.23 | $22.20 | 38,600 |
| 11:54 AM | $22.20 | Down $ -0.02 | $22.22 | $22.19 | 46,700 |
| 11:53 AM | $22.22 | Up $0.00 | $22.22 | $22.21 | 11,200 |
| 11:52 AM | $22.22 | Up $0.02 | $22.23 | $22.20 | 10,000 |
| 11:51 AM | $22.20 | Up $0.00 | $22.22 | $22.20 | 38,800 |
| 11:50 AM | $22.20 | Up $0.01 | $22.21 | $22.20 | 19,800 |
| 11:49 AM | $22.19 | Up $0.01 | $22.21 | $22.18 | 25,400 |
| 11:48 AM | $22.18 | Down $ -0.02 | $22.19 | $22.18 | 300 |
| 11:47 AM | $22.20 | Down $ -0.01 | $22.21 | $22.20 | 8,500 |
| 11:46 AM | $22.21 | Down $ -0.02 | $22.22 | $22.21 | 37,700 |
| 11:45 AM | $22.23 | Down $ -0.01 | $22.25 | $22.23 | 3,000 |
| 11:44 AM | $22.24 | Down $ -0.01 | $22.25 | $22.23 | 6,700 |
| 11:43 AM | $22.25 | Down $ -0.02 | $22.25 | $22.24 | 12,400 |
| 11:42 AM | $22.26 | Up $0.00 | $22.27 | $22.26 | 6,700 |
| 11:41 AM | $22.26 | Up $0.00 | $22.27 | $22.26 | 6,100 |
| 11:40 AM | $22.26 | Up $0.01 | $22.27 | $22.26 | 12,000 |
| 11:39 AM | $22.25 | Down $ -0.01 | $22.27 | $22.25 | 7,900 |
| 11:38 AM | $22.26 | Up $0.02 | $22.26 | $22.24 | 7,800 |
| 11:37 AM | $22.24 | Up $0.00 | $22.24 | $22.23 | 1,700 |
| 11:36 AM | $22.24 | Up $0.01 | $22.24 | $22.23 | 15,300 |
| 11:35 AM | $22.23 | Down $0.00 | $22.25 | $22.23 | 7,500 |
| 11:34 AM | $22.24 | Up $0.00 | $22.24 | $22.23 | 9,500 |
| 11:33 AM | $22.23 | Up $0.02 | $22.23 | $22.22 | 22,900 |
| 11:32 AM | $22.21 | Up $0.03 | $22.21 | $22.19 | 9,700 |
| 11:31 AM | $22.18 | Up $0.00 | $22.19 | $22.17 | 117,500 |
| 11:30 AM | $22.18 | Down $ -0.03 | $22.21 | $22.18 | 17,500 |
| 11:29 AM | $22.21 | Up $0.02 | $22.21 | $22.20 | 7,600 |
| 11:28 AM | $22.19 | Up $0.01 | $22.19 | $22.18 | 7,100 |
| 11:27 AM | $22.19 | Up $0.01 | $22.19 | $22.17 | 3,600 |
| 11:26 AM | $22.17 | Down $ -0.02 | $22.18 | $22.17 | 30,600 |
| 11:25 AM | $22.19 | Up $0.00 | $22.19 | $22.18 | 1,800 |
| 11:24 AM | $22.19 | Up $0.01 | $22.19 | $22.18 | 10,600 |
| 11:23 AM | $22.18 | Down $ -0.01 | $22.19 | $22.18 | 600 |
| 11:22 AM | $22.19 | Up $0.00 | $22.20 | $22.19 | 12,000 |
| 11:21 AM | $22.19 | Up $0.02 | $22.19 | $22.17 | 9,200 |
| 11:20 AM | $22.18 | Up $0.01 | $22.18 | $22.16 | 19,700 |
| 11:19 AM | $22.17 | Down $ -0.03 | $22.18 | $22.16 | 19,000 |
| 11:18 AM | $22.19 | Down $ -0.01 | $22.20 | $22.19 | 3,600 |
| 11:17 AM | $22.20 | Up $0.02 | $22.21 | $22.19 | 4,100 |
| 11:16 AM | $22.19 | Up $0.00 | $22.20 | $22.19 | 14,200 |
| 11:15 AM | $22.19 | Down $ -0.01 | $22.19 | $22.18 | 4,100 |
| 11:14 AM | $22.19 | Up $0.03 | $22.19 | $22.17 | 5,400 |
| 11:13 AM | $22.16 | Up $0.00 | $22.18 | $22.16 | 7,900 |
| 11:12 AM | $22.16 | Down $ -0.01 | $22.16 | $22.15 | 23,700 |
| 11:11 AM | $22.17 | Up $0.04 | $22.17 | $22.14 | 16,200 |
| 11:10 AM | $22.14 | Down $ -0.02 | $22.15 | $22.14 | 39,000 |
| 11:09 AM | $22.16 | Up $0.00 | $22.17 | $22.15 | 8,500 |
| 11:08 AM | $22.16 | Down $ -0.01 | $22.16 | $22.15 | 25,800 |
| 11:07 AM | $22.17 | Down $ -0.04 | $22.21 | $22.17 | 24,100 |
| 11:06 AM | $22.21 | Up $0.02 | $22.22 | $22.18 | 6,800 |
| 11:05 AM | $22.19 | Up $0.00 | $22.21 | $22.19 | 8,700 |
| 11:04 AM | $22.19 | Up $0.00 | $22.21 | $22.19 | 6,100 |
| 11:03 AM | $22.19 | Down $ -0.01 | $22.20 | $22.18 | 26,000 |
| 11:02 AM | $22.20 | Down $ -0.02 | $22.22 | $22.20 | 13,600 |
| 11:01 AM | $22.22 | Down $ -0.02 | $22.24 | $22.22 | 9,200 |
| 11:00 AM | $22.24 | Up $0.05 | $22.24 | $22.20 | 8,500 |
| 10:59 AM | $22.19 | Up $0.02 | $22.19 | $22.16 | 16,400 |
| 10:58 AM | $22.18 | Down $ -0.02 | $22.20 | $22.18 | 14,800 |
| 10:57 AM | $22.20 | Down $ -0.01 | $22.21 | $22.19 | 18,500 |
| 10:56 AM | $22.21 | Down $ -0.03 | $22.23 | $22.21 | 8,100 |
| 10:55 AM | $22.24 | Up $0.00 | $22.24 | $22.23 | 14,100 |
| 10:54 AM | $22.24 | Down $ -0.01 | $22.25 | $22.24 | 16,800 |
| 10:53 AM | $22.25 | Up $0.00 | $22.26 | $22.24 | 5,300 |
| 10:52 AM | $22.25 | Up $0.04 | $22.25 | $22.21 | 23,400 |
| 10:51 AM | $22.21 | Up $0.05 | $22.22 | $22.16 | 32,200 |
| 10:50 AM | $22.16 | Down $0.00 | $22.16 | $22.15 | 18,500 |
| 10:49 AM | $22.16 | Down $ -0.02 | $22.18 | $22.16 | 19,000 |
| 10:48 AM | $22.18 | Down $0.00 | $22.19 | $22.16 | 34,300 |
| 10:47 AM | $22.18 | Down $ -0.04 | $22.21 | $22.18 | 51,500 |
| 10:46 AM | $22.22 | Down $ -0.04 | $22.24 | $22.22 | 30,800 |
| 10:45 AM | $22.25 | Up $0.01 | $22.26 | $22.24 | 12,200 |
| 10:44 AM | $22.24 | Down $ -0.01 | $22.27 | $22.24 | 11,600 |
| 10:43 AM | $22.25 | Down $0.00 | $22.26 | $22.25 | 8,100 |
| 10:42 AM | $22.26 | Up $0.00 | $22.27 | $22.25 | 5,700 |
| 10:41 AM | $22.25 | Down $ -0.03 | $22.28 | $22.25 | 17,700 |
| 10:40 AM | $22.28 | Up $0.01 | $22.29 | $22.26 | 28,300 |
| 10:39 AM | $22.27 | Down $ -0.04 | $22.30 | $22.27 | 83,000 |
| 10:38 AM | $22.31 | Up $0.00 | $22.31 | $22.31 | 3,200 |
| 10:37 AM | $22.31 | Up $0.00 | $22.32 | $22.30 | 6,800 |
| 10:36 AM | $22.31 | Down $ -0.02 | $22.33 | $22.31 | 16,600 |
| 10:35 AM | $22.33 | Down $ -0.02 | $22.35 | $22.33 | 23,900 |
| 10:34 AM | $22.35 | Down $ -0.02 | $22.36 | $22.34 | 4,400 |
| 10:33 AM | $22.37 | Up $0.02 | $22.38 | $22.33 | 35,800 |
| 10:32 AM | $22.35 | Down $ -0.04 | $22.39 | $22.35 | 25,600 |
| 10:31 AM | $22.39 | Down $0.00 | $22.40 | $22.39 | 10,900 |
| 10:30 AM | $22.40 | Up $0.00 | $22.40 | $22.40 | 7,000 |
| 10:29 AM | $22.40 | Up $0.00 | $22.40 | $22.38 | 6,200 |
| 10:28 AM | $22.39 | Down $ -0.03 | $22.41 | $22.38 | 43,200 |
| 10:27 AM | $22.42 | Up $0.00 | $22.44 | $22.42 | 20,800 |
| 10:26 AM | $22.42 | Down $ -0.03 | $22.45 | $22.42 | 13,700 |
| 10:25 AM | $22.45 | Down $ -0.02 | $22.47 | $22.45 | 9,700 |
| 10:24 AM | $22.47 | Up $0.00 | $22.47 | $22.45 | 16,500 |
| 10:23 AM | $22.46 | Down $ -0.05 | $22.51 | $22.45 | 13,800 |
| 10:22 AM | $22.51 | Up $0.02 | $22.52 | $22.49 | 8,800 |
| 10:21 AM | $22.49 | Down $ -0.02 | $22.52 | $22.49 | 5,900 |
| 10:20 AM | $22.51 | Up $0.04 | $22.51 | $22.46 | 7,700 |
| 10:19 AM | $22.46 | Up $0.00 | $22.47 | $22.46 | 2,500 |
| 10:18 AM | $22.46 | Down $ -0.02 | $22.48 | $22.45 | 8,900 |
| 10:17 AM | $22.48 | Down $ -0.01 | $22.50 | $22.48 | 12,400 |
| 10:16 AM | $22.49 | Up $0.02 | $22.50 | $22.47 | 13,000 |
| 10:15 AM | $22.47 | Up $0.02 | $22.49 | $22.45 | 10,600 |
| 10:14 AM | $22.45 | Down $ -0.04 | $22.50 | $22.45 | 14,000 |
| 10:13 AM | $22.49 | Up $0.03 | $22.49 | $22.46 | 13,900 |
| 10:12 AM | $22.46 | Up $0.01 | $22.47 | $22.44 | 12,500 |
| 10:11 AM | $22.45 | Down $0.00 | $22.46 | $22.43 | 26,100 |
| 10:10 AM | $22.46 | Up $0.02 | $22.46 | $22.44 | 3,600 |
| 10:09 AM | $22.43 | Down $ -0.03 | $22.45 | $22.42 | 30,700 |
| 10:08 AM | $22.46 | Down $ -0.02 | $22.47 | $22.45 | 10,600 |
| 10:07 AM | $22.48 | Down $0.00 | $22.48 | $22.46 | 10,200 |
| 10:06 AM | $22.48 | Up $0.07 | $22.48 | $22.42 | 17,400 |
| 10:05 AM | $22.41 | Down $ -0.01 | $22.43 | $22.40 | 21,600 |
| 10:04 AM | $22.42 | Down $0.00 | $22.44 | $22.42 | 28,100 |
| 10:03 AM | $22.43 | Down $ -0.04 | $22.50 | $22.43 | 27,600 |
| 10:02 AM | $22.47 | Down $ -0.01 | $22.51 | $22.45 | 94,300 |
| 10:01 AM | $22.48 | Down $ -0.05 | $22.53 | $22.48 | 12,800 |
| 10:00 AM | $22.53 | Down $ -0.07 | $22.60 | $22.53 | 17,800 |
| 09:59 AM | $22.60 | Up $0.01 | $22.60 | $22.58 | 8,300 |
| 09:58 AM | $22.59 | Up $0.03 | $22.60 | $22.56 | 37,800 |
| 09:57 AM | $22.56 | Up $0.01 | $22.57 | $22.55 | 15,300 |
| 09:56 AM | $22.55 | Up $0.03 | $22.55 | $22.51 | 6,000 |
| 09:55 AM | $22.52 | Up $0.00 | $22.53 | $22.50 | 12,600 |
| 09:54 AM | $22.52 | Up $0.03 | $22.54 | $22.49 | 7,800 |
| 09:53 AM | $22.49 | Down $ -0.02 | $22.50 | $22.49 | 11,500 |
| 09:52 AM | $22.51 | Down $ -0.03 | $22.54 | $22.51 | 10,700 |
| 09:51 AM | $22.54 | Down $ -0.05 | $22.58 | $22.52 | 26,800 |
| 09:50 AM | $22.59 | Up $0.02 | $22.59 | $22.56 | 5,700 |
| 09:49 AM | $22.57 | Down $ -0.01 | $22.59 | $22.57 | 9,200 |
| 09:48 AM | $22.58 | Up $0.00 | $22.58 | $22.55 | 15,300 |
| 09:47 AM | $22.58 | Up $0.02 | $22.59 | $22.56 | 8,600 |
| 09:46 AM | $22.55 | Up $0.00 | $22.58 | $22.55 | 8,500 |
| 09:45 AM | $22.55 | Down $ -0.02 | $22.60 | $22.55 | 14,900 |
| 09:44 AM | $22.57 | Up $0.02 | $22.57 | $22.52 | 16,100 |
| 09:43 AM | $22.55 | Up $0.03 | $22.55 | $22.51 | 8,400 |
| 09:42 AM | $22.52 | Up $0.08 | $22.53 | $22.43 | 12,900 |
| 09:41 AM | $22.44 | Up $0.01 | $22.44 | $22.41 | 13,900 |
| 09:40 AM | $22.43 | Down $ -0.05 | $22.49 | $22.41 | 27,000 |
| 09:39 AM | $22.48 | Down $ -0.02 | $22.51 | $22.48 | 13,200 |
| 09:38 AM | $22.50 | Down $ -0.03 | $22.53 | $22.50 | 22,700 |
| 09:37 AM | $22.53 | Down $ -0.03 | $22.56 | $22.52 | 17,500 |
| 09:36 AM | $22.56 | Up $0.01 | $22.57 | $22.54 | 24,400 |
| 09:35 AM | $22.55 | Up $0.00 | $22.58 | $22.54 | 41,100 |
| 09:34 AM | $22.55 | Up $0.00 | $22.56 | $22.54 | 13,600 |
| 09:33 AM | $22.55 | Down $ -0.03 | $22.60 | $22.55 | 4,200 |
| 09:32 AM | $22.58 | Up $0.19 | $22.60 | $22.42 | 11,500 |
| 09:31 AM | $22.39 | Down $ -0.06 | $22.47 | $22.38 | 83,100 |
| 09:30 AM | $22.45 | Down $ -0.35 | $22.55 | $22.43 | 67,700 |
| Previous close | $22.80 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 05/09/2025 | $22.11 | $22.20 | $22.32 | $22.00 | 6,994,600 |
| 04/09/2025 | $22.80 | $22.91 | $22.96 | $22.78 | 7,959,400 |
| 03/09/2025 | $22.76 | $22.85 | $22.95 | $22.69 | 4,156,700 |
| 02/09/2025 | $23.40 | $23.19 | $23.43 | $23.15 | 6,172,400 |
| 29/08/2025 | $22.84 | $22.88 | $23.01 | $22.83 | 8,653,100 |
| 28/08/2025 | $23.34 | $23.29 | $23.40 | $23.23 | 2,952,100 |
| 27/08/2025 | $23.38 | $23.24 | $23.54 | $23.19 | 8,477,200 |
| 26/08/2025 | $23.12 | $23.17 | $23.28 | $23.03 | 16,191,800 |
| 25/08/2025 | $23.15 | $22.89 | $23.24 | $22.75 | 10,275,300 |
| 22/08/2025 | $22.68 | $22.02 | $22.72 | $22.00 | 14,748,800 |
| 21/08/2025 | $21.17 | $20.88 | $21.20 | $20.87 | 8,878,600 |
| 20/08/2025 | $20.80 | $20.83 | $20.92 | $20.77 | 8,454,300 |
| 19/08/2025 | $20.61 | $20.52 | $20.65 | $20.47 | 9,954,400 |
| 18/08/2025 | $20.66 | $20.75 | $20.85 | $20.59 | 15,736,300 |
| 15/08/2025 | $20.77 | $20.86 | $20.93 | $20.68 | 8,451,100 |
| 14/08/2025 | $20.91 | $20.65 | $20.94 | $20.61 | 4,005,700 |
| 13/08/2025 | $20.72 | $20.36 | $20.74 | $20.32 | 2,577,700 |
| 12/08/2025 | $20.43 | $20.38 | $20.52 | $20.01 | 4,077,800 |
| 11/08/2025 | $20.00 | $20.14 | $20.18 | $20.00 | 2,033,900 |
| 08/08/2025 | $20.47 | $20.52 | $20.60 | $20.39 | 2,186,800 |
| 07/08/2025 | $20.23 | $20.30 | $20.58 | $20.19 | 3,360,500 |
| 06/08/2025 | $20.39 | $20.98 | $21.06 | $20.29 | 4,089,500 |
| 05/08/2025 | $20.79 | $20.62 | $20.83 | $20.46 | 3,436,800 |
| 01/08/2025 | $20.43 | $20.52 | $20.64 | $20.43 | 3,873,600 |
| 31/07/2025 | $21.09 | $20.82 | $21.27 | $20.82 | 5,452,300 |
| 30/07/2025 | $20.87 | $20.81 | $20.95 | $20.74 | 7,507,000 |
| 29/07/2025 | $20.90 | $20.77 | $20.96 | $20.64 | 5,421,400 |
| 28/07/2025 | $20.61 | $20.57 | $20.65 | $20.47 | 6,039,200 |
| 25/07/2025 | $19.85 | $19.82 | $19.96 | $19.79 | 3,546,800 |
| 24/07/2025 | $19.62 | $19.54 | $19.65 | $19.25 | 7,874,500 |
Graphs are not available, please refer to the detailed table