Find a quote
CENOVUS ENERGY INC.
21.95 Down -0.48 (-2.19 %)
Delayed : 2026/01/07 17:40:00
- Previous close $22.43
- Opening $22.25
- Today High $22.32
- Today Low $21.62
- Price Bid $21.92
- Price Ask $21.92
- 52 Weeks High $26.36
- 52 Weeks Low $14.48
- Size Bid 1
- Size Ask 4
- Volume 21,379,972
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $21.95 | Up $0.01 | $21.95 | $21.95 | 13,115,500 |
| 03:59 PM | $21.94 | Down $ -0.01 | $21.96 | $21.94 | 97,700 |
| 03:58 PM | $21.95 | Up $0.00 | $21.95 | $21.95 | 46,800 |
| 03:57 PM | $21.95 | Up $0.00 | $21.95 | $21.94 | 37,300 |
| 03:56 PM | $21.95 | Up $0.01 | $21.96 | $21.94 | 37,200 |
| 03:55 PM | $21.94 | Up $0.01 | $21.94 | $21.92 | 91,300 |
| 03:54 PM | $21.94 | Up $0.00 | $21.95 | $21.93 | 100,700 |
| 03:53 PM | $21.93 | Down $ -0.02 | $21.95 | $21.93 | 62,400 |
| 03:52 PM | $21.95 | Down $0.00 | $21.96 | $21.95 | 41,900 |
| 03:51 PM | $21.96 | Down $ -0.01 | $21.97 | $21.95 | 21,900 |
| 03:50 PM | $21.96 | Up $0.03 | $21.97 | $21.93 | 79,200 |
| 03:49 PM | $21.94 | Up $0.00 | $21.94 | $21.92 | 35,100 |
| 03:48 PM | $21.93 | Down $ -0.01 | $21.95 | $21.92 | 41,500 |
| 03:47 PM | $21.94 | Down $0.00 | $21.96 | $21.93 | 76,800 |
| 03:46 PM | $21.95 | Down $ -0.02 | $21.97 | $21.95 | 18,000 |
| 03:45 PM | $21.97 | Down $ -0.01 | $21.98 | $21.96 | 10,800 |
| 03:44 PM | $21.98 | Up $0.02 | $21.98 | $21.96 | 14,200 |
| 03:43 PM | $21.96 | Up $0.03 | $21.97 | $21.93 | 45,900 |
| 03:42 PM | $21.93 | Down $0.00 | $21.94 | $21.93 | 14,400 |
| 03:41 PM | $21.94 | Up $0.00 | $21.94 | $21.93 | 12,900 |
| 03:40 PM | $21.93 | Up $0.02 | $21.93 | $21.91 | 41,900 |
| 03:39 PM | $21.91 | Down $0.00 | $21.92 | $21.91 | 10,100 |
| 03:38 PM | $21.92 | Up $0.01 | $21.92 | $21.91 | 23,000 |
| 03:37 PM | $21.91 | Down $0.00 | $21.92 | $21.91 | 15,500 |
| 03:36 PM | $21.91 | Down $ -0.01 | $21.97 | $21.91 | 125,700 |
| 03:35 PM | $21.92 | Down $ -0.01 | $21.94 | $21.92 | 10,300 |
| 03:34 PM | $21.94 | Up $0.00 | $21.94 | $21.93 | 11,100 |
| 03:33 PM | $21.94 | Up $0.01 | $21.94 | $21.93 | 20,000 |
| 03:32 PM | $21.93 | Down $0.00 | $21.94 | $21.93 | 19,500 |
| 03:31 PM | $21.93 | Down $0.00 | $21.94 | $21.91 | 80,300 |
| 03:30 PM | $21.94 | Down $ -0.01 | $21.94 | $21.94 | 268,500 |
| 03:29 PM | $21.94 | Up $0.01 | $21.94 | $21.92 | 27,200 |
| 03:28 PM | $21.93 | Down $0.00 | $21.94 | $21.93 | 33,600 |
| 03:27 PM | $21.94 | Down $ -0.02 | $21.95 | $21.93 | 199,400 |
| 03:26 PM | $21.95 | Down $0.00 | $21.96 | $21.95 | 3,400 |
| 03:25 PM | $21.96 | Down $ -0.01 | $21.96 | $21.96 | 8,600 |
| 03:24 PM | $21.96 | Up $0.02 | $21.96 | $21.94 | 17,900 |
| 03:23 PM | $21.95 | Up $0.00 | $21.95 | $21.94 | 7,300 |
| 03:22 PM | $21.95 | Up $0.00 | $21.95 | $21.94 | 4,800 |
| 03:21 PM | $21.94 | Up $0.00 | $21.94 | $21.94 | 2,500 |
| 03:20 PM | $21.94 | Down $0.00 | $21.94 | $21.94 | 10,300 |
| 03:19 PM | $21.95 | Up $0.01 | $21.95 | $21.94 | 4,000 |
| 03:18 PM | $21.94 | Up $0.01 | $21.94 | $21.92 | 12,600 |
| 03:17 PM | $21.92 | Up $0.01 | $21.92 | $21.92 | 1,200 |
| 03:16 PM | $21.91 | Up $0.00 | $21.92 | $21.91 | 12,700 |
| 03:15 PM | $21.91 | Down $ -0.04 | $21.94 | $21.91 | 11,600 |
| 03:14 PM | $21.95 | Up $0.01 | $21.96 | $21.94 | 22,700 |
| 03:13 PM | $21.94 | Down $ -0.01 | $21.96 | $21.93 | 32,100 |
| 03:12 PM | $21.94 | Down $ -0.01 | $21.96 | $21.94 | 13,200 |
| 03:11 PM | $21.95 | Down $ -0.02 | $21.96 | $21.95 | 22,600 |
| 03:10 PM | $21.97 | Up $0.02 | $21.97 | $21.95 | 22,000 |
| 03:09 PM | $21.95 | Up $0.01 | $21.96 | $21.93 | 39,300 |
| 03:08 PM | $21.94 | Down $ -0.01 | $21.94 | $21.93 | 4,000 |
| 03:07 PM | $21.94 | Down $0.00 | $21.95 | $21.94 | 2,400 |
| 03:06 PM | $21.95 | Down $ -0.01 | $21.96 | $21.95 | 12,200 |
| 03:05 PM | $21.96 | Down $ -0.01 | $21.96 | $21.95 | 4,100 |
| 03:04 PM | $21.96 | Down $ -0.02 | $21.99 | $21.96 | 17,500 |
| 03:03 PM | $21.99 | Down $0.00 | $21.99 | $21.99 | 4,800 |
| 03:02 PM | $21.99 | Up $0.01 | $21.99 | $21.98 | 8,100 |
| 03:01 PM | $21.98 | Down $ -0.02 | $22.00 | $21.98 | 3,400 |
| 03:00 PM | $22.00 | Up $0.01 | $22.01 | $21.99 | 6,300 |
| 02:59 PM | $21.99 | Up $0.01 | $21.99 | $21.98 | 17,900 |
| 02:58 PM | $21.98 | Down $ -0.02 | $21.99 | $21.98 | 3,900 |
| 02:57 PM | $22.00 | Up $0.00 | $22.02 | $22.00 | 17,900 |
| 02:56 PM | $22.00 | Down $ -0.02 | $22.01 | $22.00 | 8,000 |
| 02:55 PM | $22.01 | Up $0.00 | $22.01 | $22.01 | 2,000 |
| 02:54 PM | $22.01 | Up $0.00 | $22.01 | $22.01 | 900 |
| 02:53 PM | $22.01 | Up $0.00 | $22.01 | $22.01 | 3,800 |
| 02:52 PM | $22.01 | Down $ -0.01 | $22.03 | $22.01 | 4,900 |
| 02:51 PM | $22.03 | Up $0.01 | $22.03 | $22.01 | 7,400 |
| 02:50 PM | $22.02 | Up $0.01 | $22.02 | $22.01 | 11,400 |
| 02:49 PM | $22.01 | Up $0.00 | $22.01 | $22.01 | 900 |
| 02:48 PM | $22.01 | Up $0.02 | $22.01 | $22.00 | 15,100 |
| 02:47 PM | $21.99 | Down $ -0.02 | $22.01 | $21.99 | 26,900 |
| 02:46 PM | $22.01 | Down $ -0.01 | $22.02 | $22.01 | 21,000 |
| 02:45 PM | $22.02 | Down $0.00 | $22.03 | $22.02 | 11,800 |
| 02:44 PM | $22.03 | Down $ -0.01 | $22.03 | $22.02 | 8,700 |
| 02:43 PM | $22.03 | Up $0.00 | $22.03 | $22.03 | 4,600 |
| 02:42 PM | $22.03 | Up $0.00 | $22.03 | $22.02 | 800 |
| 02:41 PM | $22.03 | Up $0.01 | $22.03 | $22.02 | 4,000 |
| 02:40 PM | $22.03 | Up $0.01 | $22.05 | $22.02 | 28,100 |
| 02:39 PM | $22.01 | Down $ -0.01 | $22.03 | $22.01 | 9,600 |
| 02:38 PM | $22.03 | Down $ -0.02 | $22.04 | $22.02 | 17,800 |
| 02:37 PM | $22.04 | Up $0.03 | $22.05 | $22.01 | 28,200 |
| 02:36 PM | $22.01 | Up $0.01 | $22.01 | $22.00 | 5,700 |
| 02:35 PM | $22.00 | Down $ -0.01 | $22.01 | $22.00 | 14,500 |
| 02:34 PM | $22.01 | Up $0.01 | $22.03 | $22.01 | 39,700 |
| 02:33 PM | $22.01 | Down $ -0.01 | $22.01 | $22.00 | 18,800 |
| 02:32 PM | $22.02 | Down $ -0.01 | $22.03 | $22.02 | 1,800 |
| 02:31 PM | $22.03 | Up $0.00 | $22.03 | $22.02 | 4,600 |
| 02:30 PM | $22.02 | Up $0.02 | $22.02 | $22.00 | 14,800 |
| 02:29 PM | $22.00 | Up $0.01 | $22.01 | $21.99 | 52,200 |
| 02:28 PM | $21.99 | Up $0.01 | $21.99 | $21.98 | 12,100 |
| 02:27 PM | $21.98 | Up $0.00 | $21.99 | $21.97 | 10,800 |
| 02:26 PM | $21.98 | Up $0.00 | $21.98 | $21.98 | 3,800 |
| 02:25 PM | $21.98 | Up $0.00 | $21.98 | $21.98 | 5,600 |
| 02:24 PM | $21.98 | Up $0.00 | $21.98 | $21.97 | 16,600 |
| 02:23 PM | $21.98 | Up $0.00 | $21.98 | $21.97 | 17,500 |
| 02:22 PM | $21.98 | Up $0.02 | $21.99 | $21.95 | 63,100 |
| 02:21 PM | $21.96 | Up $0.02 | $21.96 | $21.94 | 10,100 |
| 02:20 PM | $21.94 | Down $0.00 | $21.94 | $21.94 | 10,000 |
| 02:19 PM | $21.95 | Up $0.00 | $21.95 | $21.94 | 31,800 |
| 02:18 PM | $21.94 | Up $0.03 | $21.95 | $21.91 | 35,500 |
| 02:17 PM | $21.92 | Up $0.02 | $21.92 | $21.89 | 44,000 |
| 02:16 PM | $21.89 | Up $0.03 | $21.90 | $21.87 | 21,900 |
| 02:15 PM | $21.86 | Down $ -0.04 | $21.90 | $21.86 | 18,900 |
| 02:14 PM | $21.90 | Down $ -0.02 | $21.91 | $21.90 | 14,400 |
| 02:13 PM | $21.91 | Up $0.02 | $21.91 | $21.90 | 7,300 |
| 02:12 PM | $21.89 | Up $0.01 | $21.90 | $21.88 | 8,900 |
| 02:11 PM | $21.88 | Up $0.01 | $21.88 | $21.87 | 18,200 |
| 02:10 PM | $21.87 | Down $ -0.02 | $21.89 | $21.87 | 34,000 |
| 02:09 PM | $21.89 | Up $0.01 | $21.89 | $21.87 | 17,700 |
| 02:08 PM | $21.88 | Up $0.00 | $21.89 | $21.87 | 15,400 |
| 02:07 PM | $21.88 | Down $ -0.03 | $21.90 | $21.87 | 17,300 |
| 02:06 PM | $21.91 | Up $0.01 | $21.91 | $21.89 | 11,900 |
| 02:05 PM | $21.90 | Up $0.00 | $21.91 | $21.89 | 20,800 |
| 02:04 PM | $21.90 | Up $0.02 | $21.90 | $21.88 | 5,100 |
| 02:03 PM | $21.88 | Up $0.02 | $21.88 | $21.86 | 15,500 |
| 02:02 PM | $21.86 | Up $0.01 | $21.86 | $21.84 | 5,000 |
| 02:01 PM | $21.85 | Up $0.01 | $21.87 | $21.85 | 12,900 |
| 02:00 PM | $21.85 | Up $0.02 | $21.85 | $21.82 | 11,800 |
| 01:59 PM | $21.82 | Up $0.01 | $21.82 | $21.81 | 2,600 |
| 01:58 PM | $21.81 | Down $ -0.01 | $21.82 | $21.81 | 28,300 |
| 01:57 PM | $21.82 | Up $0.03 | $21.82 | $21.79 | 10,700 |
| 01:56 PM | $21.79 | Up $0.01 | $21.79 | $21.78 | 2,800 |
| 01:55 PM | $21.78 | Up $0.00 | $21.79 | $21.75 | 20,600 |
| 01:54 PM | $21.78 | Down $0.00 | $21.79 | $21.78 | 1,700 |
| 01:53 PM | $21.79 | Up $0.02 | $21.79 | $21.77 | 9,000 |
| 01:52 PM | $21.77 | Up $0.00 | $21.77 | $21.75 | 11,600 |
| 01:51 PM | $21.76 | Up $0.02 | $21.76 | $21.75 | 2,100 |
| 01:50 PM | $21.74 | Up $0.01 | $21.74 | $21.73 | 5,300 |
| 01:49 PM | $21.73 | Up $0.00 | $21.73 | $21.71 | 20,300 |
| 01:48 PM | $21.73 | Down $0.00 | $21.73 | $21.72 | 6,000 |
| 01:47 PM | $21.73 | Up $0.00 | $21.73 | $21.73 | 4,900 |
| 01:46 PM | $21.73 | Down $0.00 | $21.73 | $21.72 | 2,100 |
| 01:45 PM | $21.73 | Down $0.00 | $21.74 | $21.73 | 4,000 |
| 01:44 PM | $21.74 | Up $0.00 | $21.74 | $21.73 | 6,000 |
| 01:43 PM | $21.74 | Down $ -0.02 | $21.74 | $21.73 | 12,000 |
| 01:42 PM | $21.75 | Up $0.00 | $21.76 | $21.75 | 14,500 |
| 01:41 PM | $21.75 | Up $0.02 | $21.75 | $21.74 | 4,100 |
| 01:40 PM | $21.73 | Up $0.02 | $21.73 | $21.70 | 9,400 |
| 01:39 PM | $21.71 | Up $0.01 | $21.71 | $21.71 | 12,500 |
| 01:38 PM | $21.71 | Up $0.00 | $21.71 | $21.70 | 4,500 |
| 01:37 PM | $21.70 | Up $0.02 | $21.70 | $21.68 | 7,300 |
| 01:36 PM | $21.68 | Up $0.00 | $21.68 | $21.68 | 2,100 |
| 01:35 PM | $21.68 | Down $ -0.01 | $21.69 | $21.68 | 8,200 |
| 01:34 PM | $21.69 | Up $0.02 | $21.69 | $21.68 | 10,900 |
| 01:33 PM | $21.68 | Down $0.00 | $21.68 | $21.67 | 5,800 |
| 01:32 PM | $21.68 | Down $ -0.04 | $21.71 | $21.68 | 14,600 |
| 01:31 PM | $21.72 | Up $0.01 | $21.72 | $21.71 | 6,100 |
| 01:30 PM | $21.71 | Up $0.00 | $21.71 | $21.70 | 10,400 |
| 01:29 PM | $21.70 | Down $ -0.02 | $21.72 | $21.70 | 11,200 |
| 01:28 PM | $21.72 | Up $0.04 | $21.72 | $21.69 | 16,100 |
| 01:27 PM | $21.69 | Down $ -0.01 | $21.69 | $21.69 | 1,700 |
| 01:26 PM | $21.69 | Up $0.01 | $21.69 | $21.68 | 2,100 |
| 01:25 PM | $21.69 | Up $0.00 | $21.69 | $21.68 | 7,600 |
| 01:24 PM | $21.68 | Down $ -0.01 | $21.69 | $21.68 | 5,200 |
| 01:23 PM | $21.69 | Up $0.00 | $21.70 | $21.69 | 8,800 |
| 01:22 PM | $21.69 | Down $0.00 | $21.69 | $21.69 | 200 |
| 01:21 PM | $21.70 | Up $0.00 | $21.70 | $21.69 | 9,800 |
| 01:20 PM | $21.69 | Down $ -0.02 | $21.70 | $21.69 | 4,900 |
| 01:19 PM | $21.71 | Down $ -0.02 | $21.72 | $21.70 | 7,900 |
| 01:18 PM | $21.73 | Up $0.02 | $21.73 | $21.71 | 19,200 |
| 01:17 PM | $21.71 | Up $0.01 | $21.72 | $21.70 | 9,700 |
| 01:16 PM | $21.70 | Up $0.00 | $21.70 | $21.69 | 10,000 |
| 01:15 PM | $21.70 | Down $ -0.01 | $21.72 | $21.70 | 15,000 |
| 01:14 PM | $21.71 | Up $0.00 | $21.71 | $21.70 | 8,200 |
| 01:13 PM | $21.71 | Up $0.00 | $21.72 | $21.71 | 3,600 |
| 01:12 PM | $21.71 | Down $ -0.02 | $21.72 | $21.71 | 14,300 |
| 01:11 PM | $21.73 | Down $0.00 | $21.73 | $21.72 | 9,800 |
| 01:10 PM | $21.74 | Up $0.02 | $21.74 | $21.73 | 5,500 |
| 01:09 PM | $21.72 | Up $0.00 | $21.72 | $21.72 | 9,000 |
| 01:08 PM | $21.72 | Up $0.02 | $21.72 | $21.70 | 5,400 |
| 01:07 PM | $21.70 | Up $0.02 | $21.70 | $21.68 | 5,400 |
| 01:06 PM | $21.68 | Down $ -0.01 | $21.69 | $21.68 | 10,700 |
| 01:05 PM | $21.69 | Up $0.02 | $21.70 | $21.68 | 14,300 |
| 01:04 PM | $21.67 | Up $0.00 | $21.67 | $21.67 | 6,700 |
| 01:03 PM | $21.67 | Up $0.01 | $21.67 | $21.65 | 5,900 |
| 01:02 PM | $21.66 | Up $0.00 | $21.66 | $21.66 | 10,000 |
| 01:01 PM | $21.66 | Up $0.01 | $21.67 | $21.65 | 18,500 |
| 01:00 PM | $21.65 | Up $0.00 | $21.65 | $21.64 | 6,900 |
| 12:59 PM | $21.65 | Up $0.03 | $21.65 | $21.63 | 24,600 |
| 12:58 PM | $21.62 | Down $ -0.01 | $21.64 | $21.62 | 11,700 |
| 12:57 PM | $21.63 | Down $ -0.02 | $21.65 | $21.63 | 31,800 |
| 12:56 PM | $21.65 | Up $0.00 | $21.65 | $21.64 | 27,000 |
| 12:55 PM | $21.65 | Down $0.00 | $21.65 | $21.65 | 5,300 |
| 12:54 PM | $21.65 | Down $ -0.01 | $21.66 | $21.65 | 1,700 |
| 12:53 PM | $21.66 | Up $0.00 | $21.66 | $21.66 | 8,900 |
| 12:52 PM | $21.66 | Down $0.00 | $21.66 | $21.66 | 17,500 |
| 12:51 PM | $21.67 | Down $ -0.01 | $21.67 | $21.66 | 8,900 |
| 12:50 PM | $21.67 | Down $ -0.01 | $21.67 | $21.66 | 12,800 |
| 12:49 PM | $21.68 | Up $0.00 | $21.68 | $21.68 | 3,400 |
| 12:48 PM | $21.68 | Up $0.00 | $21.68 | $21.67 | 31,000 |
| 12:47 PM | $21.68 | Down $0.00 | $21.68 | $21.68 | 2,300 |
| 12:46 PM | $21.68 | Up $0.00 | $21.68 | $21.67 | 16,900 |
| 12:45 PM | $21.68 | Down $0.00 | $21.68 | $21.67 | 9,400 |
| 12:44 PM | $21.68 | Down $ -0.01 | $21.69 | $21.68 | 5,200 |
| 12:43 PM | $21.69 | Up $0.01 | $21.69 | $21.68 | 13,800 |
| 12:42 PM | $21.68 | Up $0.02 | $21.68 | $21.66 | 28,600 |
| 12:41 PM | $21.66 | Up $0.01 | $21.66 | $21.64 | 21,100 |
| 12:40 PM | $21.65 | Up $0.00 | $21.65 | $21.65 | 7,200 |
| 12:39 PM | $21.65 | Down $ -0.02 | $21.66 | $21.65 | 28,400 |
| 12:38 PM | $21.67 | Up $0.00 | $21.68 | $21.67 | 4,100 |
| 12:37 PM | $21.67 | Down $ -0.02 | $21.69 | $21.67 | 15,600 |
| 12:36 PM | $21.70 | Up $0.05 | $21.70 | $21.66 | 27,900 |
| 12:35 PM | $21.65 | Down $ -0.01 | $21.66 | $21.65 | 5,700 |
| 12:34 PM | $21.66 | Down $ -0.02 | $21.68 | $21.65 | 98,100 |
| 12:33 PM | $21.68 | Down $ -0.02 | $21.70 | $21.67 | 21,800 |
| 12:32 PM | $21.69 | Down $0.00 | $21.70 | $21.69 | 3,700 |
| 12:31 PM | $21.70 | Down $0.00 | $21.70 | $21.69 | 4,000 |
| 12:30 PM | $21.70 | Down $ -0.02 | $21.71 | $21.70 | 28,200 |
| 12:29 PM | $21.72 | Up $0.00 | $21.72 | $21.72 | 29,800 |
| 12:28 PM | $21.72 | Down $0.00 | $21.72 | $21.71 | 9,600 |
| 12:27 PM | $21.72 | Up $0.01 | $21.73 | $21.71 | 19,400 |
| 12:26 PM | $21.71 | Down $ -0.01 | $21.72 | $21.71 | 3,900 |
| 12:25 PM | $21.72 | Down $ -0.02 | $21.73 | $21.72 | 9,400 |
| 12:24 PM | $21.74 | Down $ -0.02 | $21.75 | $21.74 | 55,900 |
| 12:23 PM | $21.76 | Down $ -0.01 | $21.77 | $21.76 | 11,200 |
| 12:22 PM | $21.77 | Up $0.01 | $21.77 | $21.75 | 23,300 |
| 12:21 PM | $21.76 | Down $ -0.01 | $21.77 | $21.76 | 9,400 |
| 12:20 PM | $21.77 | Up $0.00 | $21.77 | $21.76 | 17,600 |
| 12:19 PM | $21.77 | Up $0.00 | $21.77 | $21.77 | 3,100 |
| 12:18 PM | $21.77 | Up $0.01 | $21.77 | $21.76 | 13,700 |
| 12:17 PM | $21.76 | Up $0.00 | $21.76 | $21.75 | 8,500 |
| 12:16 PM | $21.76 | Down $ -0.01 | $21.77 | $21.76 | 11,100 |
| 12:15 PM | $21.77 | Up $0.00 | $21.80 | $21.77 | 51,300 |
| 12:14 PM | $21.77 | Down $ -0.01 | $21.78 | $21.77 | 3,100 |
| 12:13 PM | $21.78 | Down $ -0.01 | $21.79 | $21.78 | 18,200 |
| 12:12 PM | $21.79 | Down $ -0.02 | $21.81 | $21.79 | 75,500 |
| 12:11 PM | $21.81 | Down $ -0.01 | $21.82 | $21.80 | 9,500 |
| 12:10 PM | $21.82 | Down $ -0.01 | $21.83 | $21.82 | 10,600 |
| 12:09 PM | $21.83 | Down $ -0.01 | $21.84 | $21.83 | 5,200 |
| 12:08 PM | $21.84 | Down $ -0.01 | $21.85 | $21.84 | 10,100 |
| 12:07 PM | $21.85 | Down $ -0.02 | $21.88 | $21.84 | 20,300 |
| 12:06 PM | $21.87 | Down $ -0.01 | $21.88 | $21.87 | 24,000 |
| 12:05 PM | $21.88 | Up $0.02 | $21.88 | $21.86 | 6,200 |
| 12:04 PM | $21.86 | Up $0.02 | $21.86 | $21.84 | 22,900 |
| 12:03 PM | $21.84 | Up $0.01 | $21.84 | $21.83 | 12,100 |
| 12:02 PM | $21.83 | Down $0.00 | $21.83 | $21.82 | 18,900 |
| 12:01 PM | $21.83 | Up $0.00 | $21.83 | $21.83 | 3,400 |
| 12:00 PM | $21.83 | Up $0.01 | $21.83 | $21.83 | 6,500 |
| 11:59 AM | $21.82 | Down $ -0.01 | $21.83 | $21.82 | 41,500 |
| 11:58 AM | $21.83 | Up $0.00 | $21.83 | $21.83 | 11,000 |
| 11:57 AM | $21.83 | Down $0.00 | $21.84 | $21.83 | 21,500 |
| 11:56 AM | $21.83 | Up $0.00 | $21.84 | $21.83 | 15,200 |
| 11:55 AM | $21.83 | Up $0.00 | $21.83 | $21.81 | 33,100 |
| 11:54 AM | $21.83 | Up $0.00 | $21.83 | $21.83 | 9,800 |
| 11:53 AM | $21.83 | Down $ -0.02 | $21.85 | $21.83 | 37,500 |
| 11:52 AM | $21.85 | Up $0.02 | $21.85 | $21.83 | 10,700 |
| 11:51 AM | $21.83 | Up $0.00 | $21.84 | $21.83 | 9,400 |
| 11:50 AM | $21.83 | Down $ -0.01 | $21.84 | $21.83 | 5,700 |
| 11:49 AM | $21.84 | Down $ -0.01 | $21.86 | $21.84 | 8,600 |
| 11:48 AM | $21.85 | Up $0.01 | $21.85 | $21.83 | 10,400 |
| 11:47 AM | $21.84 | Up $0.00 | $21.84 | $21.82 | 9,900 |
| 11:46 AM | $21.84 | Up $0.01 | $21.86 | $21.82 | 25,200 |
| 11:45 AM | $21.83 | Down $ -0.03 | $21.85 | $21.82 | 9,800 |
| 11:44 AM | $21.85 | Down $ -0.02 | $21.87 | $21.84 | 31,700 |
| 11:43 AM | $21.87 | Up $0.00 | $21.87 | $21.87 | 2,800 |
| 11:42 AM | $21.87 | Down $ -0.01 | $21.88 | $21.87 | 4,900 |
| 11:41 AM | $21.88 | Down $ -0.01 | $21.88 | $21.88 | 7,700 |
| 11:40 AM | $21.89 | Up $0.02 | $21.89 | $21.88 | 7,100 |
| 11:39 AM | $21.87 | Up $0.01 | $21.87 | $21.87 | 45,700 |
| 11:38 AM | $21.86 | Down $ -0.01 | $21.87 | $21.86 | 4,600 |
| 11:37 AM | $21.87 | Up $0.01 | $21.88 | $21.87 | 13,000 |
| 11:36 AM | $21.87 | Down $ -0.02 | $21.88 | $21.87 | 10,900 |
| 11:35 AM | $21.88 | Down $ -0.02 | $21.90 | $21.88 | 5,700 |
| 11:34 AM | $21.90 | Down $ -0.01 | $21.90 | $21.88 | 27,300 |
| 11:33 AM | $21.91 | Down $ -0.01 | $21.93 | $21.91 | 12,100 |
| 11:32 AM | $21.92 | Up $0.01 | $21.92 | $21.91 | 9,300 |
| 11:31 AM | $21.91 | Up $0.00 | $21.92 | $21.90 | 9,900 |
| 11:30 AM | $21.91 | Down $0.00 | $21.91 | $21.90 | 18,700 |
| 11:29 AM | $21.92 | Up $0.00 | $21.92 | $21.90 | 36,800 |
| 11:28 AM | $21.91 | Up $0.02 | $21.91 | $21.89 | 25,600 |
| 11:27 AM | $21.89 | Up $0.00 | $21.89 | $21.89 | 11,600 |
| 11:26 AM | $21.89 | Up $0.00 | $21.89 | $21.87 | 16,300 |
| 11:25 AM | $21.89 | Down $ -0.01 | $21.90 | $21.89 | 7,800 |
| 11:24 AM | $21.90 | Up $0.00 | $21.91 | $21.90 | 5,500 |
| 11:23 AM | $21.90 | Up $0.01 | $21.90 | $21.87 | 11,300 |
| 11:22 AM | $21.89 | Down $ -0.01 | $21.90 | $21.88 | 21,100 |
| 11:21 AM | $21.90 | Up $0.01 | $21.90 | $21.89 | 9,500 |
| 11:20 AM | $21.89 | Up $0.01 | $21.91 | $21.89 | 7,100 |
| 11:19 AM | $21.88 | Up $0.00 | $21.89 | $21.88 | 10,000 |
| 11:18 AM | $21.88 | Up $0.00 | $21.88 | $21.87 | 19,700 |
| 11:17 AM | $21.88 | Up $0.02 | $21.89 | $21.85 | 14,000 |
| 11:16 AM | $21.86 | Up $0.00 | $21.86 | $21.85 | 23,600 |
| 11:15 AM | $21.85 | Up $0.00 | $21.86 | $21.85 | 30,700 |
| 11:14 AM | $21.85 | Up $0.01 | $21.86 | $21.81 | 61,900 |
| 11:13 AM | $21.85 | Down $ -0.01 | $21.85 | $21.84 | 34,200 |
| 11:12 AM | $21.85 | Down $0.00 | $21.86 | $21.84 | 48,400 |
| 11:11 AM | $21.86 | Down $ -0.03 | $21.88 | $21.85 | 34,400 |
| 11:10 AM | $21.89 | Down $ -0.02 | $21.91 | $21.88 | 81,900 |
| 11:09 AM | $21.91 | Down $ -0.01 | $21.92 | $21.91 | 18,400 |
| 11:08 AM | $21.92 | Down $ -0.02 | $21.93 | $21.92 | 16,300 |
| 11:07 AM | $21.93 | Down $ -0.05 | $21.98 | $21.93 | 44,800 |
| 11:06 AM | $21.98 | Up $0.02 | $21.99 | $21.97 | 10,700 |
| 11:05 AM | $21.96 | Down $ -0.01 | $21.97 | $21.95 | 16,900 |
| 11:04 AM | $21.97 | Down $ -0.02 | $21.99 | $21.96 | 8,400 |
| 11:03 AM | $21.99 | Up $0.04 | $21.99 | $21.95 | 14,500 |
| 11:02 AM | $21.95 | Up $0.00 | $21.95 | $21.93 | 25,900 |
| 11:01 AM | $21.94 | Down $ -0.02 | $21.96 | $21.94 | 19,200 |
| 11:00 AM | $21.96 | Up $0.00 | $21.96 | $21.96 | 25,000 |
| 10:59 AM | $21.96 | Down $ -0.02 | $21.98 | $21.96 | 19,000 |
| 10:58 AM | $21.98 | Down $ -0.01 | $21.99 | $21.98 | 8,300 |
| 10:57 AM | $21.99 | Up $0.01 | $21.99 | $21.98 | 16,200 |
| 10:56 AM | $21.98 | Up $0.00 | $21.99 | $21.98 | 14,300 |
| 10:55 AM | $21.98 | Down $ -0.02 | $21.99 | $21.98 | 7,400 |
| 10:54 AM | $22.00 | Up $0.01 | $22.00 | $21.99 | 25,600 |
| 10:53 AM | $21.99 | Down $ -0.01 | $22.00 | $21.99 | 2,000 |
| 10:52 AM | $22.00 | Up $0.01 | $22.00 | $21.99 | 10,900 |
| 10:51 AM | $21.99 | Up $0.02 | $21.99 | $21.97 | 13,800 |
| 10:50 AM | $21.97 | Down $ -0.02 | $22.00 | $21.97 | 69,900 |
| 10:49 AM | $21.98 | Down $ -0.02 | $22.01 | $21.98 | 19,000 |
| 10:48 AM | $22.00 | Down $ -0.02 | $22.02 | $21.96 | 18,400 |
| 10:47 AM | $22.02 | Up $0.05 | $22.03 | $21.98 | 140,200 |
| 10:46 AM | $21.97 | Down $ -0.03 | $22.00 | $21.97 | 22,200 |
| 10:45 AM | $22.00 | Down $0.00 | $22.01 | $22.00 | 22,100 |
| 10:44 AM | $22.01 | Up $0.02 | $22.01 | $21.98 | 9,400 |
| 10:43 AM | $21.98 | Up $0.01 | $21.98 | $21.97 | 8,800 |
| 10:42 AM | $21.97 | Down $ -0.03 | $22.00 | $21.95 | 47,200 |
| 10:41 AM | $22.00 | Down $ -0.01 | $22.02 | $22.00 | 23,600 |
| 10:40 AM | $22.01 | Down $ -0.02 | $22.03 | $22.00 | 45,800 |
| 10:39 AM | $22.03 | Up $0.02 | $22.03 | $22.00 | 19,200 |
| 10:38 AM | $22.01 | Down $ -0.02 | $22.04 | $22.01 | 27,800 |
| 10:37 AM | $22.03 | Down $ -0.03 | $22.06 | $22.03 | 10,000 |
| 10:36 AM | $22.06 | Down $ -0.01 | $22.07 | $22.05 | 72,100 |
| 10:35 AM | $22.07 | Up $0.02 | $22.07 | $22.04 | 18,800 |
| 10:34 AM | $22.05 | Up $0.00 | $22.06 | $22.05 | 5,100 |
| 10:33 AM | $22.05 | Up $0.00 | $22.06 | $22.03 | 24,000 |
| 10:32 AM | $22.05 | Up $0.04 | $22.05 | $22.02 | 11,000 |
| 10:31 AM | $22.01 | Up $0.00 | $22.02 | $22.00 | 23,000 |
| 10:30 AM | $22.01 | Down $ -0.07 | $22.07 | $22.00 | 22,400 |
| 10:29 AM | $22.08 | Down $ -0.02 | $22.09 | $22.06 | 11,700 |
| 10:28 AM | $22.10 | Up $0.05 | $22.10 | $22.05 | 6,400 |
| 10:27 AM | $22.05 | Down $ -0.04 | $22.09 | $22.04 | 70,100 |
| 10:26 AM | $22.09 | Down $ -0.02 | $22.11 | $22.07 | 9,800 |
| 10:25 AM | $22.11 | Up $0.00 | $22.15 | $22.09 | 58,500 |
| 10:24 AM | $22.10 | Down $ -0.03 | $22.12 | $22.09 | 58,000 |
| 10:23 AM | $22.13 | Down $ -0.04 | $22.16 | $22.12 | 54,000 |
| 10:22 AM | $22.17 | Down $ -0.02 | $22.18 | $22.16 | 8,400 |
| 10:21 AM | $22.19 | Up $0.01 | $22.19 | $22.17 | 26,000 |
| 10:20 AM | $22.19 | Up $0.01 | $22.19 | $22.17 | 14,600 |
| 10:19 AM | $22.17 | Down $ -0.02 | $22.19 | $22.17 | 11,000 |
| 10:18 AM | $22.20 | Up $0.01 | $22.20 | $22.16 | 84,500 |
| 10:17 AM | $22.19 | Up $0.01 | $22.21 | $22.18 | 70,200 |
| 10:16 AM | $22.17 | Up $0.01 | $22.17 | $22.15 | 18,600 |
| 10:15 AM | $22.16 | Up $0.01 | $22.16 | $22.14 | 18,900 |
| 10:14 AM | $22.15 | Down $ -0.03 | $22.19 | $22.15 | 19,000 |
| 10:13 AM | $22.18 | Up $0.01 | $22.18 | $22.17 | 34,600 |
| 10:12 AM | $22.17 | Down $0.00 | $22.18 | $22.17 | 9,700 |
| 10:11 AM | $22.18 | Down $ -0.05 | $22.22 | $22.18 | 16,300 |
| 10:10 AM | $22.23 | Down $ -0.03 | $22.26 | $22.23 | 38,100 |
| 10:09 AM | $22.26 | Down $ -0.01 | $22.27 | $22.24 | 14,600 |
| 10:08 AM | $22.28 | Up $0.00 | $22.29 | $22.25 | 32,600 |
| 10:07 AM | $22.28 | Up $0.04 | $22.28 | $22.24 | 9,500 |
| 10:06 AM | $22.24 | Up $0.02 | $22.25 | $22.22 | 11,500 |
| 10:05 AM | $22.22 | Up $0.00 | $22.25 | $22.22 | 44,000 |
| 10:04 AM | $22.22 | Down $ -0.07 | $22.28 | $22.22 | 17,100 |
| 10:03 AM | $22.28 | Up $0.00 | $22.30 | $22.27 | 22,600 |
| 10:02 AM | $22.28 | Up $0.01 | $22.29 | $22.26 | 20,000 |
| 10:01 AM | $22.27 | Down $ -0.02 | $22.30 | $22.27 | 7,100 |
| 10:00 AM | $22.29 | Down $ -0.02 | $22.31 | $22.27 | 15,600 |
| 09:59 AM | $22.31 | Up $0.01 | $22.31 | $22.28 | 15,200 |
| 09:58 AM | $22.30 | Up $0.00 | $22.31 | $22.30 | 4,800 |
| 09:57 AM | $22.30 | Up $0.02 | $22.30 | $22.28 | 4,500 |
| 09:56 AM | $22.28 | Down $ -0.02 | $22.32 | $22.28 | 6,300 |
| 09:55 AM | $22.30 | Up $0.02 | $22.32 | $22.29 | 12,000 |
| 09:54 AM | $22.28 | Down $ -0.01 | $22.29 | $22.23 | 11,900 |
| 09:53 AM | $22.29 | Up $0.04 | $22.29 | $22.26 | 22,800 |
| 09:52 AM | $22.25 | Up $0.05 | $22.26 | $22.20 | 14,700 |
| 09:51 AM | $22.20 | Up $0.00 | $22.21 | $22.18 | 10,800 |
| 09:50 AM | $22.20 | Down $ -0.05 | $22.25 | $22.20 | 6,800 |
| 09:49 AM | $22.25 | Down $ -0.03 | $22.30 | $22.25 | 22,400 |
| 09:48 AM | $22.28 | Up $0.02 | $22.29 | $22.26 | 30,400 |
| 09:47 AM | $22.26 | Up $0.00 | $22.27 | $22.24 | 10,800 |
| 09:46 AM | $22.26 | Up $0.04 | $22.27 | $22.22 | 14,800 |
| 09:45 AM | $22.22 | Up $0.06 | $22.22 | $22.17 | 25,200 |
| 09:44 AM | $22.16 | Up $0.01 | $22.16 | $22.12 | 16,800 |
| 09:43 AM | $22.15 | Up $0.02 | $22.16 | $22.11 | 11,500 |
| 09:42 AM | $22.13 | Down $ -0.02 | $22.14 | $22.12 | 8,400 |
| 09:41 AM | $22.14 | Down $ -0.01 | $22.17 | $22.12 | 23,200 |
| 09:40 AM | $22.15 | Up $0.11 | $22.17 | $22.03 | 46,500 |
| 09:39 AM | $22.04 | Down $ -0.01 | $22.06 | $22.02 | 13,200 |
| 09:38 AM | $22.05 | Down $ -0.02 | $22.08 | $22.02 | 24,200 |
| 09:37 AM | $22.07 | Up $0.04 | $22.09 | $22.05 | 33,900 |
| 09:36 AM | $22.03 | Down $ -0.02 | $22.07 | $22.03 | 10,200 |
| 09:35 AM | $22.05 | Up $0.13 | $22.05 | $21.91 | 21,500 |
| 09:34 AM | $21.92 | Up $0.02 | $21.96 | $21.88 | 52,000 |
| 09:33 AM | $21.90 | Down $ -0.17 | $22.06 | $21.90 | 130,000 |
| 09:32 AM | $22.07 | Down $ -0.10 | $22.18 | $22.05 | 67,000 |
| 09:31 AM | $22.17 | Up $0.05 | $22.24 | $22.13 | 24,100 |
| 09:30 AM | $22.12 | Down $ -0.31 | $22.25 | $22.12 | 163,600 |
| Previous close | $22.43 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07/01/2026 | $21.95 | $21.83 | $22.05 | $21.62 | 17,699,100 |
| 06/01/2026 | $22.43 | $23.05 | $23.05 | $22.26 | 14,388,300 |
| 05/01/2026 | $22.89 | $22.32 | $23.03 | $22.30 | 16,159,300 |
| 02/01/2026 | $24.05 | $23.79 | $24.17 | $23.78 | 7,224,200 |
| 31/12/2025 | $23.22 | $23.22 | $23.29 | $23.14 | 1,981,100 |
| 30/12/2025 | $23.35 | $23.32 | $23.44 | $23.27 | 7,553,300 |
| 29/12/2025 | $23.12 | $23.17 | $23.22 | $23.09 | 9,959,800 |
| 24/12/2025 | $22.88 | $22.93 | $22.98 | $22.87 | 1,225,500 |
| 23/12/2025 | $22.97 | $22.71 | $23.00 | $22.68 | 8,500,200 |
| 22/12/2025 | $23.01 | $23.09 | $23.17 | $22.98 | 8,680,100 |
| 19/12/2025 | $23.03 | $22.73 | $23.03 | $22.68 | 13,997,500 |
| 18/12/2025 | $22.67 | $23.06 | $23.06 | $22.60 | 8,426,800 |
| 17/12/2025 | $23.41 | $23.36 | $23.52 | $23.30 | 6,163,000 |
| 16/12/2025 | $23.15 | $23.44 | $23.52 | $23.13 | 19,972,300 |
| 15/12/2025 | $24.31 | $24.09 | $24.34 | $23.97 | 14,191,900 |
| 12/12/2025 | $24.83 | $24.67 | $24.86 | $24.62 | 14,358,400 |
| 11/12/2025 | $24.36 | $24.11 | $24.50 | $24.11 | 10,991,800 |
| 10/12/2025 | $24.66 | $24.40 | $24.70 | $24.38 | 6,183,400 |
| 09/12/2025 | $24.61 | $24.75 | $24.79 | $24.50 | 13,612,600 |
| 08/12/2025 | $24.86 | $24.95 | $25.04 | $24.76 | 17,685,100 |
| 05/12/2025 | $25.35 | $25.68 | $25.80 | $25.27 | 8,430,800 |
| 04/12/2025 | $25.59 | $25.72 | $25.83 | $25.58 | 13,879,900 |
| 03/12/2025 | $25.46 | $25.27 | $25.46 | $25.26 | 15,911,500 |
| 02/12/2025 | $24.56 | $24.70 | $24.76 | $24.51 | 8,622,200 |
| 01/12/2025 | $25.05 | $24.74 | $25.06 | $24.72 | 4,602,300 |
| 28/11/2025 | $24.93 | $24.97 | $24.99 | $24.88 | 7,454,600 |
| 27/11/2025 | $24.76 | $24.76 | $24.82 | $24.75 | 648,500 |
| 26/11/2025 | $24.67 | $24.65 | $24.74 | $24.51 | 5,881,900 |
| 25/11/2025 | $24.56 | $24.63 | $24.76 | $24.52 | 14,016,000 |
| 24/11/2025 | $25.20 | $25.24 | $25.30 | $25.11 | 12,085,600 |
Graphs are not available, please refer to the detailed table