Find a quote
CENOVUS ENERGY INC.
27.51 Up 0.63 (2.29 %)
Delayed : 2026/01/29 17:40:00
- Previous close $26.88
- Opening $27.43
- Today High $27.98
- Today Low $26.93
- Price Bid $27.48
- Price Ask $27.48
- 52 Weeks High $27.98
- 52 Weeks Low $14.48
- Size Bid 8
- Size Ask 1
- Volume 11,071,567
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $27.51 | Down $ -0.01 | $27.51 | $27.51 | 1,208,900 |
| 03:59 PM | $27.52 | Down $ -0.04 | $27.56 | $27.50 | 124,400 |
| 03:58 PM | $27.56 | Up $0.04 | $27.57 | $27.53 | 56,400 |
| 03:57 PM | $27.52 | Down $ -0.03 | $27.55 | $27.52 | 53,300 |
| 03:56 PM | $27.55 | Down $0.00 | $27.56 | $27.54 | 42,800 |
| 03:55 PM | $27.56 | Up $0.07 | $27.60 | $27.49 | 180,100 |
| 03:54 PM | $27.49 | Down $ -0.14 | $27.62 | $27.48 | 104,800 |
| 03:53 PM | $27.62 | Down $ -0.03 | $27.65 | $27.62 | 61,700 |
| 03:52 PM | $27.65 | Down $ -0.01 | $27.66 | $27.62 | 95,400 |
| 03:51 PM | $27.66 | Up $0.02 | $27.67 | $27.64 | 52,900 |
| 03:50 PM | $27.64 | Up $0.02 | $27.64 | $27.60 | 71,000 |
| 03:49 PM | $27.62 | Down $ -0.03 | $27.64 | $27.60 | 61,600 |
| 03:48 PM | $27.64 | Up $0.03 | $27.64 | $27.62 | 22,400 |
| 03:47 PM | $27.62 | Up $0.01 | $27.62 | $27.60 | 45,500 |
| 03:46 PM | $27.61 | Up $0.00 | $27.61 | $27.59 | 89,500 |
| 03:45 PM | $27.60 | Up $0.00 | $27.61 | $27.57 | 131,200 |
| 03:44 PM | $27.60 | Up $0.01 | $27.62 | $27.58 | 124,300 |
| 03:43 PM | $27.59 | Up $0.00 | $27.60 | $27.58 | 21,200 |
| 03:42 PM | $27.59 | Down $ -0.01 | $27.60 | $27.58 | 44,800 |
| 03:41 PM | $27.60 | Down $ -0.02 | $27.63 | $27.60 | 52,500 |
| 03:40 PM | $27.62 | Down $ -0.01 | $27.64 | $27.61 | 34,700 |
| 03:39 PM | $27.63 | Up $0.02 | $27.63 | $27.60 | 31,100 |
| 03:38 PM | $27.61 | Up $0.00 | $27.61 | $27.59 | 35,400 |
| 03:37 PM | $27.60 | Down $ -0.01 | $27.61 | $27.59 | 58,300 |
| 03:36 PM | $27.61 | Up $0.00 | $27.62 | $27.61 | 12,700 |
| 03:35 PM | $27.61 | Down $ -0.02 | $27.63 | $27.61 | 10,100 |
| 03:34 PM | $27.63 | Down $ -0.02 | $27.65 | $27.63 | 16,900 |
| 03:33 PM | $27.65 | Down $ -0.05 | $27.71 | $27.64 | 42,800 |
| 03:32 PM | $27.70 | Up $0.01 | $27.71 | $27.69 | 88,700 |
| 03:31 PM | $27.69 | Up $0.02 | $27.70 | $27.66 | 47,900 |
| 03:30 PM | $27.68 | Up $0.00 | $27.68 | $27.66 | 44,000 |
| 03:29 PM | $27.67 | Down $ -0.03 | $27.71 | $27.67 | 37,600 |
| 03:28 PM | $27.71 | Down $ -0.02 | $27.73 | $27.70 | 17,000 |
| 03:27 PM | $27.73 | Down $ -0.01 | $27.75 | $27.73 | 41,400 |
| 03:26 PM | $27.74 | Up $0.01 | $27.74 | $27.73 | 11,600 |
| 03:25 PM | $27.73 | Up $0.03 | $27.73 | $27.70 | 11,900 |
| 03:24 PM | $27.70 | Up $0.05 | $27.70 | $27.66 | 31,600 |
| 03:23 PM | $27.65 | Up $0.00 | $27.67 | $27.64 | 15,400 |
| 03:22 PM | $27.65 | Up $0.04 | $27.65 | $27.61 | 19,200 |
| 03:21 PM | $27.61 | Down $ -0.02 | $27.64 | $27.61 | 21,800 |
| 03:20 PM | $27.63 | Up $0.02 | $27.63 | $27.61 | 6,400 |
| 03:19 PM | $27.61 | Up $0.04 | $27.61 | $27.58 | 56,700 |
| 03:18 PM | $27.57 | Up $0.04 | $27.57 | $27.54 | 30,700 |
| 03:17 PM | $27.54 | Up $0.00 | $27.54 | $27.53 | 13,100 |
| 03:16 PM | $27.53 | Down $ -0.02 | $27.55 | $27.53 | 16,500 |
| 03:15 PM | $27.55 | Down $ -0.01 | $27.56 | $27.53 | 39,200 |
| 03:14 PM | $27.56 | Down $ -0.02 | $27.58 | $27.56 | 14,600 |
| 03:13 PM | $27.58 | Down $ -0.02 | $27.60 | $27.58 | 12,500 |
| 03:12 PM | $27.60 | Down $ -0.02 | $27.62 | $27.59 | 16,300 |
| 03:11 PM | $27.62 | Down $ -0.01 | $27.65 | $27.62 | 21,900 |
| 03:10 PM | $27.63 | Down $ -0.01 | $27.65 | $27.56 | 62,800 |
| 03:09 PM | $27.64 | Down $0.00 | $27.65 | $27.64 | 13,900 |
| 03:08 PM | $27.65 | Up $0.02 | $27.66 | $27.63 | 12,000 |
| 03:07 PM | $27.63 | Up $0.05 | $27.63 | $27.58 | 23,900 |
| 03:06 PM | $27.58 | Up $0.02 | $27.58 | $27.56 | 3,800 |
| 03:05 PM | $27.55 | Up $0.00 | $27.56 | $27.55 | 3,300 |
| 03:04 PM | $27.55 | Up $0.00 | $27.56 | $27.55 | 11,400 |
| 03:03 PM | $27.55 | Down $ -0.01 | $27.55 | $27.54 | 2,500 |
| 03:02 PM | $27.56 | Up $0.02 | $27.57 | $27.54 | 17,400 |
| 03:01 PM | $27.54 | Up $0.02 | $27.57 | $27.50 | 20,100 |
| 03:00 PM | $27.52 | Up $0.09 | $27.52 | $27.41 | 67,000 |
| 02:59 PM | $27.43 | Down $ -0.15 | $27.57 | $27.42 | 328,500 |
| 02:58 PM | $27.57 | Down $ -0.07 | $27.65 | $27.56 | 35,300 |
| 02:57 PM | $27.64 | Up $0.03 | $27.65 | $27.62 | 23,900 |
| 02:56 PM | $27.61 | Down $ -0.11 | $27.71 | $27.61 | 53,300 |
| 02:55 PM | $27.72 | Up $0.04 | $27.74 | $27.68 | 38,600 |
| 02:54 PM | $27.68 | Up $0.00 | $27.69 | $27.67 | 14,600 |
| 02:53 PM | $27.68 | Down $ -0.04 | $27.71 | $27.68 | 20,200 |
| 02:52 PM | $27.72 | Down $ -0.02 | $27.73 | $27.71 | 31,300 |
| 02:51 PM | $27.73 | Up $0.00 | $27.73 | $27.73 | 500 |
| 02:50 PM | $27.73 | Up $0.01 | $27.73 | $27.73 | 8,800 |
| 02:49 PM | $27.72 | Up $0.02 | $27.72 | $27.70 | 9,000 |
| 02:48 PM | $27.71 | Down $ -0.02 | $27.72 | $27.71 | 15,200 |
| 02:47 PM | $27.72 | Up $0.02 | $27.72 | $27.71 | 15,700 |
| 02:46 PM | $27.71 | Up $0.01 | $27.71 | $27.69 | 13,100 |
| 02:45 PM | $27.69 | Up $0.01 | $27.69 | $27.68 | 11,700 |
| 02:44 PM | $27.68 | Up $0.00 | $27.69 | $27.68 | 7,500 |
| 02:43 PM | $27.68 | Up $0.01 | $27.68 | $27.67 | 6,700 |
| 02:42 PM | $27.67 | Down $ -0.02 | $27.69 | $27.67 | 3,900 |
| 02:41 PM | $27.69 | Up $0.02 | $27.70 | $27.68 | 5,000 |
| 02:40 PM | $27.67 | Down $ -0.01 | $27.71 | $27.67 | 45,500 |
| 02:39 PM | $27.68 | Up $0.01 | $27.69 | $27.67 | 28,700 |
| 02:38 PM | $27.67 | Down $ -0.02 | $27.70 | $27.65 | 71,200 |
| 02:37 PM | $27.70 | Up $0.05 | $27.70 | $27.65 | 11,400 |
| 02:36 PM | $27.65 | Up $0.00 | $27.65 | $27.65 | 1,500 |
| 02:35 PM | $27.65 | Up $0.03 | $27.65 | $27.63 | 9,200 |
| 02:34 PM | $27.62 | Up $0.01 | $27.64 | $27.62 | 18,400 |
| 02:33 PM | $27.62 | Up $0.04 | $27.62 | $27.59 | 16,500 |
| 02:32 PM | $27.58 | Down $ -0.02 | $27.64 | $27.55 | 51,100 |
| 02:31 PM | $27.60 | Up $0.01 | $27.62 | $27.58 | 43,000 |
| 02:30 PM | $27.59 | Down $ -0.17 | $27.76 | $27.58 | 176,300 |
| 02:29 PM | $27.76 | Up $0.01 | $27.76 | $27.73 | 39,000 |
| 02:28 PM | $27.75 | Up $0.00 | $27.75 | $27.74 | 11,900 |
| 02:27 PM | $27.75 | Up $0.01 | $27.75 | $27.75 | 5,600 |
| 02:26 PM | $27.74 | Up $0.04 | $27.75 | $27.70 | 17,100 |
| 02:25 PM | $27.70 | Up $0.03 | $27.70 | $27.67 | 26,200 |
| 02:24 PM | $27.67 | Up $0.06 | $27.67 | $27.62 | 33,100 |
| 02:23 PM | $27.62 | Down $ -0.01 | $27.62 | $27.61 | 11,300 |
| 02:22 PM | $27.62 | Up $0.01 | $27.62 | $27.61 | 8,300 |
| 02:21 PM | $27.61 | Down $ -0.01 | $27.62 | $27.61 | 5,700 |
| 02:20 PM | $27.62 | Down $ -0.01 | $27.63 | $27.61 | 8,900 |
| 02:19 PM | $27.63 | Up $0.02 | $27.63 | $27.62 | 4,000 |
| 02:18 PM | $27.61 | Up $0.00 | $27.62 | $27.59 | 13,500 |
| 02:17 PM | $27.61 | Up $0.01 | $27.61 | $27.60 | 11,400 |
| 02:16 PM | $27.60 | Up $0.00 | $27.60 | $27.60 | 5,000 |
| 02:15 PM | $27.60 | Down $ -0.04 | $27.65 | $27.60 | 11,800 |
| 02:14 PM | $27.64 | Up $0.03 | $27.64 | $27.62 | 10,800 |
| 02:13 PM | $27.62 | Down $ -0.03 | $27.63 | $27.60 | 15,600 |
| 02:12 PM | $27.64 | Up $0.01 | $27.64 | $27.63 | 3,000 |
| 02:11 PM | $27.63 | Up $0.00 | $27.64 | $27.62 | 14,700 |
| 02:10 PM | $27.63 | Up $0.00 | $27.63 | $27.61 | 14,400 |
| 02:09 PM | $27.63 | Up $0.00 | $27.63 | $27.61 | 5,800 |
| 02:08 PM | $27.62 | Up $0.00 | $27.63 | $27.62 | 7,400 |
| 02:07 PM | $27.62 | Up $0.00 | $27.63 | $27.61 | 7,700 |
| 02:06 PM | $27.62 | Up $0.00 | $27.63 | $27.61 | 23,300 |
| 02:05 PM | $27.62 | Up $0.01 | $27.62 | $27.62 | 6,500 |
| 02:04 PM | $27.61 | Up $0.02 | $27.62 | $27.60 | 3,800 |
| 02:03 PM | $27.59 | Up $0.02 | $27.60 | $27.57 | 19,500 |
| 02:02 PM | $27.57 | Up $0.03 | $27.57 | $27.54 | 5,500 |
| 02:01 PM | $27.54 | Up $0.02 | $27.55 | $27.51 | 15,400 |
| 02:00 PM | $27.52 | Up $0.00 | $27.53 | $27.49 | 43,700 |
| 01:59 PM | $27.52 | Down $ -0.11 | $27.63 | $27.51 | 39,600 |
| 01:58 PM | $27.63 | Down $ -0.04 | $27.68 | $27.63 | 24,000 |
| 01:57 PM | $27.67 | Up $0.03 | $27.69 | $27.64 | 38,400 |
| 01:56 PM | $27.64 | Up $0.02 | $27.64 | $27.62 | 5,000 |
| 01:55 PM | $27.62 | Up $0.04 | $27.62 | $27.57 | 20,100 |
| 01:54 PM | $27.58 | Down $ -0.02 | $27.59 | $27.57 | 15,100 |
| 01:53 PM | $27.60 | Up $0.03 | $27.60 | $27.57 | 7,700 |
| 01:52 PM | $27.57 | Up $0.01 | $27.57 | $27.56 | 2,600 |
| 01:51 PM | $27.56 | Up $0.02 | $27.56 | $27.55 | 9,100 |
| 01:50 PM | $27.54 | Up $0.01 | $27.55 | $27.53 | 17,300 |
| 01:49 PM | $27.53 | Up $0.01 | $27.54 | $27.53 | 8,800 |
| 01:48 PM | $27.53 | Up $0.01 | $27.53 | $27.52 | 6,300 |
| 01:47 PM | $27.51 | Down $ -0.01 | $27.53 | $27.51 | 13,200 |
| 01:46 PM | $27.53 | Up $0.00 | $27.53 | $27.53 | 19,100 |
| 01:45 PM | $27.53 | Down $ -0.01 | $27.53 | $27.53 | 5,500 |
| 01:44 PM | $27.53 | Down $ -0.02 | $27.55 | $27.53 | 8,500 |
| 01:43 PM | $27.56 | Down $ -0.02 | $27.58 | $27.55 | 14,300 |
| 01:42 PM | $27.57 | Down $ -0.01 | $27.58 | $27.55 | 38,600 |
| 01:41 PM | $27.58 | Down $ -0.01 | $27.59 | $27.58 | 51,200 |
| 01:40 PM | $27.59 | Up $0.02 | $27.59 | $27.58 | 21,800 |
| 01:39 PM | $27.57 | Up $0.00 | $27.58 | $27.57 | 6,900 |
| 01:38 PM | $27.57 | Up $0.02 | $27.59 | $27.56 | 57,400 |
| 01:37 PM | $27.56 | Down $0.00 | $27.56 | $27.56 | 25,800 |
| 01:36 PM | $27.56 | Down $ -0.01 | $27.57 | $27.55 | 20,000 |
| 01:35 PM | $27.57 | Up $0.03 | $27.57 | $27.54 | 6,500 |
| 01:34 PM | $27.54 | Up $0.00 | $27.54 | $27.51 | 34,600 |
| 01:33 PM | $27.54 | Up $0.02 | $27.54 | $27.52 | 31,100 |
| 01:32 PM | $27.52 | Up $0.04 | $27.52 | $27.46 | 53,500 |
| 01:31 PM | $27.48 | Down $ -0.06 | $27.55 | $27.48 | 64,900 |
| 01:30 PM | $27.54 | Down $ -0.11 | $27.66 | $27.54 | 135,100 |
| 01:29 PM | $27.65 | Up $0.05 | $27.65 | $27.60 | 51,300 |
| 01:28 PM | $27.60 | Down $ -0.01 | $27.61 | $27.59 | 33,400 |
| 01:27 PM | $27.61 | Up $0.02 | $27.62 | $27.60 | 10,500 |
| 01:26 PM | $27.59 | Up $0.03 | $27.59 | $27.56 | 13,400 |
| 01:25 PM | $27.56 | Down $ -0.02 | $27.58 | $27.56 | 12,800 |
| 01:24 PM | $27.58 | Down $ -0.05 | $27.63 | $27.58 | 19,300 |
| 01:23 PM | $27.63 | Up $0.00 | $27.63 | $27.62 | 1,800 |
| 01:22 PM | $27.63 | Up $0.03 | $27.63 | $27.61 | 5,700 |
| 01:21 PM | $27.60 | Down $ -0.02 | $27.62 | $27.59 | 24,100 |
| 01:20 PM | $27.62 | Up $0.08 | $27.62 | $27.55 | 31,500 |
| 01:19 PM | $27.54 | Up $0.01 | $27.55 | $27.54 | 5,100 |
| 01:18 PM | $27.53 | Up $0.00 | $27.53 | $27.52 | 3,900 |
| 01:17 PM | $27.53 | Up $0.02 | $27.53 | $27.51 | 9,000 |
| 01:16 PM | $27.51 | Down $ -0.02 | $27.52 | $27.51 | 13,400 |
| 01:15 PM | $27.53 | Up $0.03 | $27.53 | $27.50 | 15,000 |
| 01:14 PM | $27.50 | Up $0.01 | $27.51 | $27.50 | 8,600 |
| 01:13 PM | $27.49 | Down $ -0.01 | $27.50 | $27.49 | 8,400 |
| 01:12 PM | $27.50 | Up $0.01 | $27.51 | $27.49 | 20,400 |
| 01:11 PM | $27.49 | Up $0.00 | $27.50 | $27.48 | 17,200 |
| 01:10 PM | $27.48 | Up $0.03 | $27.48 | $27.45 | 11,200 |
| 01:09 PM | $27.45 | Up $0.03 | $27.45 | $27.41 | 28,200 |
| 01:08 PM | $27.42 | Up $0.04 | $27.43 | $27.38 | 39,300 |
| 01:07 PM | $27.39 | Up $0.02 | $27.39 | $27.37 | 5,200 |
| 01:06 PM | $27.37 | Down $ -0.02 | $27.38 | $27.37 | 10,100 |
| 01:05 PM | $27.39 | Down $ -0.01 | $27.42 | $27.34 | 39,600 |
| 01:04 PM | $27.40 | Up $0.05 | $27.40 | $27.36 | 16,900 |
| 01:03 PM | $27.35 | Up $0.04 | $27.37 | $27.32 | 20,900 |
| 01:02 PM | $27.31 | Up $0.04 | $27.34 | $27.27 | 37,500 |
| 01:01 PM | $27.27 | Down $ -0.05 | $27.34 | $27.24 | 117,300 |
| 01:00 PM | $27.32 | Down $ -0.03 | $27.38 | $27.31 | 40,600 |
| 12:59 PM | $27.35 | Down $ -0.01 | $27.39 | $27.33 | 86,800 |
| 12:58 PM | $27.36 | Down $ -0.02 | $27.37 | $27.35 | 9,000 |
| 12:57 PM | $27.38 | Up $0.02 | $27.38 | $27.36 | 10,600 |
| 12:56 PM | $27.36 | Up $0.00 | $27.37 | $27.36 | 1,500 |
| 12:55 PM | $27.36 | Down $ -0.04 | $27.39 | $27.29 | 92,700 |
| 12:54 PM | $27.40 | Up $0.03 | $27.41 | $27.37 | 18,200 |
| 12:53 PM | $27.37 | Down $ -0.03 | $27.40 | $27.37 | 19,500 |
| 12:52 PM | $27.40 | Down $ -0.01 | $27.41 | $27.40 | 10,600 |
| 12:51 PM | $27.41 | Up $0.01 | $27.41 | $27.39 | 10,800 |
| 12:50 PM | $27.40 | Down $ -0.02 | $27.42 | $27.39 | 13,300 |
| 12:49 PM | $27.42 | Up $0.00 | $27.42 | $27.40 | 18,400 |
| 12:48 PM | $27.41 | Up $0.01 | $27.42 | $27.41 | 2,700 |
| 12:47 PM | $27.40 | Down $ -0.02 | $27.43 | $27.40 | 17,800 |
| 12:46 PM | $27.42 | Up $0.01 | $27.42 | $27.40 | 20,300 |
| 12:45 PM | $27.41 | Down $ -0.02 | $27.44 | $27.41 | 61,600 |
| 12:44 PM | $27.43 | Up $0.00 | $27.43 | $27.41 | 8,600 |
| 12:43 PM | $27.42 | Down $ -0.02 | $27.45 | $27.42 | 12,000 |
| 12:42 PM | $27.44 | Up $0.00 | $27.45 | $27.44 | 4,600 |
| 12:41 PM | $27.44 | Down $ -0.01 | $27.46 | $27.44 | 4,200 |
| 12:40 PM | $27.45 | Up $0.00 | $27.45 | $27.43 | 12,900 |
| 12:39 PM | $27.45 | Down $ -0.01 | $27.47 | $27.45 | 19,500 |
| 12:38 PM | $27.46 | Up $0.00 | $27.46 | $27.45 | 6,100 |
| 12:37 PM | $27.46 | Up $0.05 | $27.46 | $27.42 | 19,600 |
| 12:36 PM | $27.41 | Up $0.02 | $27.42 | $27.39 | 7,000 |
| 12:35 PM | $27.39 | Up $0.01 | $27.41 | $27.39 | 19,800 |
| 12:34 PM | $27.38 | Down $ -0.01 | $27.38 | $27.38 | 6,800 |
| 12:33 PM | $27.39 | Down $ -0.01 | $27.40 | $27.39 | 15,300 |
| 12:32 PM | $27.40 | Up $0.01 | $27.41 | $27.40 | 4,400 |
| 12:31 PM | $27.39 | Down $ -0.01 | $27.40 | $27.38 | 11,500 |
| 12:30 PM | $27.40 | Up $0.04 | $27.40 | $27.36 | 9,100 |
| 12:29 PM | $27.36 | Down $ -0.05 | $27.42 | $27.35 | 32,200 |
| 12:28 PM | $27.42 | Up $0.04 | $27.42 | $27.39 | 7,500 |
| 12:27 PM | $27.38 | Up $0.02 | $27.39 | $27.37 | 5,400 |
| 12:26 PM | $27.36 | Up $0.04 | $27.37 | $27.33 | 11,600 |
| 12:25 PM | $27.32 | Up $0.01 | $27.32 | $27.30 | 4,600 |
| 12:24 PM | $27.31 | Up $0.04 | $27.32 | $27.28 | 3,100 |
| 12:23 PM | $27.27 | Down $ -0.03 | $27.32 | $27.27 | 29,500 |
| 12:22 PM | $27.30 | Up $0.05 | $27.30 | $27.25 | 23,700 |
| 12:21 PM | $27.25 | Up $0.03 | $27.25 | $27.23 | 27,300 |
| 12:20 PM | $27.22 | Up $0.01 | $27.23 | $27.21 | 17,600 |
| 12:19 PM | $27.21 | Up $0.01 | $27.22 | $27.21 | 4,000 |
| 12:18 PM | $27.20 | Up $0.01 | $27.20 | $27.19 | 12,400 |
| 12:17 PM | $27.19 | Up $0.06 | $27.19 | $27.13 | 20,900 |
| 12:16 PM | $27.13 | Down $ -0.07 | $27.21 | $27.11 | 100,000 |
| 12:15 PM | $27.21 | Up $0.01 | $27.21 | $27.19 | 8,400 |
| 12:14 PM | $27.19 | Up $0.02 | $27.19 | $27.17 | 18,400 |
| 12:13 PM | $27.17 | Down $ -0.02 | $27.19 | $27.17 | 8,600 |
| 12:12 PM | $27.19 | Up $0.02 | $27.20 | $27.17 | 7,900 |
| 12:11 PM | $27.17 | Down $ -0.02 | $27.19 | $27.17 | 2,600 |
| 12:10 PM | $27.19 | Up $0.00 | $27.20 | $27.18 | 8,500 |
| 12:09 PM | $27.19 | Down $ -0.03 | $27.22 | $27.19 | 6,300 |
| 12:08 PM | $27.22 | Up $0.01 | $27.22 | $27.20 | 4,000 |
| 12:07 PM | $27.21 | Up $0.00 | $27.22 | $27.20 | 9,900 |
| 12:06 PM | $27.21 | Down $ -0.01 | $27.23 | $27.21 | 5,000 |
| 12:05 PM | $27.22 | Up $0.00 | $27.22 | $27.14 | 49,000 |
| 12:04 PM | $27.22 | Down $ -0.05 | $27.28 | $27.22 | 8,700 |
| 12:03 PM | $27.27 | Up $0.03 | $27.27 | $27.21 | 7,200 |
| 12:02 PM | $27.24 | Up $0.01 | $27.26 | $27.23 | 21,100 |
| 12:01 PM | $27.23 | Up $0.00 | $27.25 | $27.22 | 10,400 |
| 12:00 PM | $27.23 | Up $0.04 | $27.23 | $27.19 | 6,200 |
| 11:59 AM | $27.19 | Down $ -0.01 | $27.22 | $27.19 | 10,200 |
| 11:58 AM | $27.20 | Up $0.02 | $27.20 | $27.17 | 5,100 |
| 11:57 AM | $27.18 | Up $0.03 | $27.19 | $27.16 | 9,200 |
| 11:56 AM | $27.15 | Up $0.01 | $27.15 | $27.15 | 300 |
| 11:55 AM | $27.14 | Up $0.02 | $27.15 | $27.12 | 4,100 |
| 11:54 AM | $27.12 | Up $0.01 | $27.13 | $27.10 | 3,300 |
| 11:53 AM | $27.11 | Down $ -0.01 | $27.13 | $27.09 | 13,300 |
| 11:52 AM | $27.12 | Down $ -0.05 | $27.16 | $27.12 | 17,300 |
| 11:51 AM | $27.17 | Up $0.01 | $27.17 | $27.15 | 3,800 |
| 11:50 AM | $27.16 | Down $ -0.01 | $27.18 | $27.16 | 2,300 |
| 11:49 AM | $27.17 | Up $0.05 | $27.19 | $27.15 | 8,100 |
| 11:48 AM | $27.12 | Down $ -0.03 | $27.15 | $27.09 | 22,600 |
| 11:47 AM | $27.15 | Down $ -0.02 | $27.16 | $27.15 | 5,700 |
| 11:46 AM | $27.17 | Up $0.00 | $27.20 | $27.16 | 15,900 |
| 11:45 AM | $27.17 | Down $ -0.02 | $27.20 | $27.17 | 7,100 |
| 11:44 AM | $27.19 | Down $ -0.01 | $27.20 | $27.19 | 11,500 |
| 11:43 AM | $27.20 | Up $0.01 | $27.20 | $27.19 | 6,700 |
| 11:42 AM | $27.19 | Up $0.00 | $27.20 | $27.19 | 7,000 |
| 11:41 AM | $27.19 | Up $0.00 | $27.20 | $27.18 | 3,300 |
| 11:40 AM | $27.19 | Up $0.00 | $27.20 | $27.19 | 1,400 |
| 11:39 AM | $27.19 | Up $0.00 | $27.19 | $27.16 | 2,100 |
| 11:38 AM | $27.19 | Down $ -0.01 | $27.20 | $27.18 | 2,200 |
| 11:37 AM | $27.20 | Up $0.01 | $27.20 | $27.17 | 900 |
| 11:36 AM | $27.19 | Up $0.00 | $27.20 | $27.19 | 6,300 |
| 11:35 AM | $27.19 | Down $ -0.01 | $27.20 | $27.18 | 3,300 |
| 11:34 AM | $27.20 | Down $ -0.01 | $27.20 | $27.19 | 1,400 |
| 11:33 AM | $27.21 | Up $0.02 | $27.21 | $27.19 | 6,300 |
| 11:32 AM | $27.19 | Down $0.00 | $27.20 | $27.19 | 4,000 |
| 11:31 AM | $27.20 | Down $ -0.02 | $27.21 | $27.19 | 6,100 |
| 11:30 AM | $27.21 | Up $0.02 | $27.22 | $27.20 | 3,400 |
| 11:29 AM | $27.19 | Up $0.00 | $27.20 | $27.18 | 1,800 |
| 11:28 AM | $27.19 | Down $ -0.02 | $27.21 | $27.19 | 6,700 |
| 11:27 AM | $27.21 | Down $ -0.01 | $27.21 | $27.21 | 800 |
| 11:26 AM | $27.22 | Up $0.02 | $27.22 | $27.20 | 4,900 |
| 11:25 AM | $27.20 | Up $0.00 | $27.21 | $27.20 | 3,400 |
| 11:24 AM | $27.20 | Down $ -0.04 | $27.23 | $27.19 | 14,100 |
| 11:23 AM | $27.24 | Down $ -0.02 | $27.26 | $27.21 | 28,000 |
| 11:22 AM | $27.26 | Down $ -0.04 | $27.31 | $27.20 | 42,900 |
| 11:21 AM | $27.30 | Down $0.00 | $27.31 | $27.29 | 7,900 |
| 11:20 AM | $27.31 | Up $0.04 | $27.32 | $27.27 | 22,100 |
| 11:19 AM | $27.26 | Down $ -0.01 | $27.28 | $27.25 | 9,500 |
| 11:18 AM | $27.27 | Up $0.02 | $27.28 | $27.25 | 5,300 |
| 11:17 AM | $27.25 | Up $0.02 | $27.25 | $27.21 | 3,000 |
| 11:16 AM | $27.23 | Up $0.00 | $27.24 | $27.21 | 13,700 |
| 11:15 AM | $27.23 | Down $ -0.01 | $27.28 | $27.23 | 8,800 |
| 11:14 AM | $27.24 | Down $ -0.01 | $27.26 | $27.23 | 23,200 |
| 11:13 AM | $27.25 | Up $0.02 | $27.26 | $27.21 | 29,200 |
| 11:12 AM | $27.23 | Up $0.05 | $27.23 | $27.19 | 30,100 |
| 11:11 AM | $27.18 | Up $0.16 | $27.18 | $27.02 | 22,800 |
| 11:10 AM | $27.02 | Up $0.01 | $27.02 | $27.01 | 4,500 |
| 11:09 AM | $27.01 | Up $0.02 | $27.02 | $26.99 | 13,900 |
| 11:08 AM | $26.99 | Up $0.00 | $27.00 | $26.96 | 24,100 |
| 11:07 AM | $26.99 | Up $0.05 | $26.99 | $26.93 | 15,200 |
| 11:06 AM | $26.94 | Down $ -0.11 | $27.03 | $26.93 | 15,600 |
| 11:05 AM | $27.04 | Up $0.06 | $27.04 | $26.99 | 18,500 |
| 11:04 AM | $26.98 | Down $ -0.04 | $27.03 | $26.98 | 15,600 |
| 11:03 AM | $27.02 | Up $0.02 | $27.04 | $27.00 | 19,600 |
| 11:02 AM | $27.00 | Up $0.00 | $27.01 | $27.00 | 5,300 |
| 11:01 AM | $27.00 | Up $0.01 | $27.01 | $26.99 | 14,200 |
| 11:00 AM | $26.99 | Up $0.00 | $27.02 | $26.99 | 13,200 |
| 10:59 AM | $26.99 | Down $ -0.02 | $27.03 | $26.98 | 9,400 |
| 10:58 AM | $27.01 | Down $ -0.06 | $27.05 | $27.01 | 6,900 |
| 10:57 AM | $27.07 | Up $0.00 | $27.11 | $27.07 | 27,500 |
| 10:56 AM | $27.07 | Down $ -0.01 | $27.12 | $27.07 | 21,000 |
| 10:55 AM | $27.08 | Up $0.03 | $27.11 | $27.04 | 53,900 |
| 10:54 AM | $27.05 | Up $0.07 | $27.07 | $26.98 | 32,300 |
| 10:53 AM | $26.98 | Down $ -0.04 | $27.01 | $26.97 | 16,200 |
| 10:52 AM | $27.02 | Down $ -0.03 | $27.06 | $27.02 | 5,000 |
| 10:51 AM | $27.05 | Down $ -0.01 | $27.06 | $27.04 | 2,900 |
| 10:50 AM | $27.06 | Down $ -0.02 | $27.08 | $27.05 | 11,400 |
| 10:49 AM | $27.08 | Up $0.00 | $27.10 | $27.07 | 12,000 |
| 10:48 AM | $27.08 | Down $ -0.03 | $27.11 | $27.08 | 10,500 |
| 10:47 AM | $27.11 | Up $0.09 | $27.11 | $27.01 | 12,100 |
| 10:46 AM | $27.01 | Up $0.03 | $27.01 | $26.97 | 21,700 |
| 10:45 AM | $26.98 | Up $0.03 | $26.98 | $26.93 | 18,700 |
| 10:44 AM | $26.95 | Down $ -0.07 | $27.02 | $26.95 | 28,500 |
| 10:43 AM | $27.02 | Down $ -0.03 | $27.05 | $27.02 | 8,900 |
| 10:42 AM | $27.05 | Up $0.01 | $27.07 | $27.05 | 5,700 |
| 10:41 AM | $27.04 | Down $ -0.06 | $27.11 | $27.03 | 35,900 |
| 10:40 AM | $27.10 | Up $0.02 | $27.10 | $27.05 | 8,400 |
| 10:39 AM | $27.08 | Down $ -0.07 | $27.17 | $27.08 | 6,200 |
| 10:38 AM | $27.15 | Up $0.01 | $27.16 | $27.12 | 3,700 |
| 10:37 AM | $27.14 | Up $0.03 | $27.15 | $27.11 | 20,800 |
| 10:36 AM | $27.11 | Down $ -0.02 | $27.13 | $27.09 | 8,000 |
| 10:35 AM | $27.13 | Up $0.03 | $27.13 | $27.06 | 26,000 |
| 10:34 AM | $27.10 | Down $ -0.05 | $27.16 | $27.10 | 12,100 |
| 10:33 AM | $27.15 | Down $ -0.01 | $27.16 | $27.12 | 18,700 |
| 10:32 AM | $27.16 | Down $ -0.01 | $27.18 | $27.16 | 5,600 |
| 10:31 AM | $27.17 | Up $0.02 | $27.19 | $27.17 | 4,800 |
| 10:30 AM | $27.15 | Down $ -0.04 | $27.19 | $27.15 | 15,100 |
| 10:29 AM | $27.19 | Down $ -0.01 | $27.20 | $27.16 | 10,900 |
| 10:28 AM | $27.20 | Down $ -0.02 | $27.23 | $27.19 | 9,500 |
| 10:27 AM | $27.22 | Up $0.01 | $27.23 | $27.21 | 5,400 |
| 10:26 AM | $27.21 | Up $0.03 | $27.23 | $27.17 | 10,300 |
| 10:25 AM | $27.18 | Down $ -0.01 | $27.20 | $27.18 | 12,100 |
| 10:24 AM | $27.19 | Down $ -0.04 | $27.22 | $27.19 | 62,300 |
| 10:23 AM | $27.23 | Down $ -0.04 | $27.27 | $27.21 | 27,300 |
| 10:22 AM | $27.27 | Up $0.01 | $27.28 | $27.25 | 6,600 |
| 10:21 AM | $27.26 | Down $ -0.01 | $27.29 | $27.26 | 6,600 |
| 10:20 AM | $27.27 | Up $0.00 | $27.27 | $27.23 | 4,600 |
| 10:19 AM | $27.27 | Up $0.01 | $27.28 | $27.22 | 6,000 |
| 10:18 AM | $27.26 | Up $0.00 | $27.29 | $27.25 | 8,800 |
| 10:17 AM | $27.26 | Down $ -0.02 | $27.29 | $27.24 | 14,000 |
| 10:16 AM | $27.28 | Down $ -0.05 | $27.36 | $27.28 | 30,200 |
| 10:15 AM | $27.33 | Up $0.05 | $27.33 | $27.25 | 24,900 |
| 10:14 AM | $27.28 | Up $0.06 | $27.28 | $27.20 | 13,100 |
| 10:13 AM | $27.22 | Down $ -0.05 | $27.27 | $27.21 | 11,600 |
| 10:12 AM | $27.27 | Down $ -0.04 | $27.30 | $27.27 | 16,300 |
| 10:11 AM | $27.31 | Down $ -0.03 | $27.37 | $27.31 | 17,300 |
| 10:10 AM | $27.34 | Up $0.04 | $27.34 | $27.29 | 8,500 |
| 10:09 AM | $27.30 | Down $ -0.08 | $27.38 | $27.28 | 30,900 |
| 10:08 AM | $27.38 | Down $ -0.05 | $27.42 | $27.36 | 23,000 |
| 10:07 AM | $27.43 | Up $0.01 | $27.43 | $27.38 | 33,900 |
| 10:06 AM | $27.42 | Down $ -0.05 | $27.48 | $27.40 | 65,000 |
| 10:05 AM | $27.47 | Up $0.00 | $27.49 | $27.46 | 22,100 |
| 10:04 AM | $27.47 | Down $ -0.02 | $27.48 | $27.45 | 18,800 |
| 10:03 AM | $27.49 | Up $0.04 | $27.49 | $27.45 | 6,700 |
| 10:02 AM | $27.45 | Down $ -0.02 | $27.49 | $27.45 | 4,800 |
| 10:01 AM | $27.47 | Down $ -0.01 | $27.47 | $27.40 | 9,000 |
| 10:00 AM | $27.48 | Up $0.02 | $27.52 | $27.40 | 54,200 |
| 09:59 AM | $27.46 | Down $ -0.03 | $27.52 | $27.45 | 44,400 |
| 09:58 AM | $27.49 | Down $ -0.05 | $27.57 | $27.48 | 99,400 |
| 09:57 AM | $27.54 | Down $ -0.09 | $27.64 | $27.52 | 46,200 |
| 09:56 AM | $27.63 | Up $0.01 | $27.65 | $27.60 | 13,300 |
| 09:55 AM | $27.62 | Up $0.00 | $27.66 | $27.58 | 94,200 |
| 09:54 AM | $27.62 | Down $ -0.01 | $27.62 | $27.58 | 13,300 |
| 09:53 AM | $27.63 | Up $0.01 | $27.66 | $27.59 | 15,500 |
| 09:52 AM | $27.62 | Down $ -0.03 | $27.66 | $27.60 | 71,300 |
| 09:51 AM | $27.65 | Down $ -0.04 | $27.71 | $27.65 | 34,900 |
| 09:50 AM | $27.69 | Up $0.07 | $27.69 | $27.61 | 76,000 |
| 09:49 AM | $27.62 | Up $0.02 | $27.63 | $27.60 | 19,200 |
| 09:48 AM | $27.60 | Up $0.02 | $27.61 | $27.55 | 22,500 |
| 09:47 AM | $27.58 | Down $ -0.03 | $27.62 | $27.57 | 16,200 |
| 09:46 AM | $27.61 | Down $ -0.04 | $27.66 | $27.61 | 14,900 |
| 09:45 AM | $27.65 | Down $ -0.09 | $27.77 | $27.65 | 33,800 |
| 09:44 AM | $27.74 | Down $ -0.08 | $27.81 | $27.74 | 17,300 |
| 09:43 AM | $27.82 | Up $0.04 | $27.83 | $27.74 | 23,700 |
| 09:42 AM | $27.78 | Down $ -0.11 | $27.90 | $27.78 | 33,800 |
| 09:41 AM | $27.89 | Down $ -0.02 | $27.94 | $27.87 | 15,700 |
| 09:40 AM | $27.91 | Down $ -0.02 | $27.95 | $27.90 | 43,200 |
| 09:39 AM | $27.93 | Up $0.00 | $27.95 | $27.93 | 14,300 |
| 09:38 AM | $27.93 | Up $0.05 | $27.93 | $27.84 | 58,700 |
| 09:37 AM | $27.87 | Down $ -0.05 | $27.93 | $27.86 | 45,300 |
| 09:36 AM | $27.92 | Up $0.03 | $27.98 | $27.88 | 95,300 |
| 09:35 AM | $27.89 | Down $ -0.05 | $27.94 | $27.88 | 53,300 |
| 09:34 AM | $27.94 | Up $0.04 | $27.94 | $27.86 | 58,700 |
| 09:33 AM | $27.90 | Up $0.18 | $27.90 | $27.74 | 93,200 |
| 09:32 AM | $27.72 | Down $ -0.04 | $27.80 | $27.67 | 26,100 |
| 09:31 AM | $27.76 | Down $ -0.03 | $27.81 | $27.60 | 73,600 |
| 09:30 AM | $27.79 | Up $0.91 | $27.84 | $27.43 | 298,300 |
| Previous close | $26.88 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/01/2026 | $27.51 | $27.19 | $27.76 | $27.11 | 7,777,100 |
| 28/01/2026 | $26.88 | $26.71 | $26.96 | $26.55 | 4,311,100 |
| 27/01/2026 | $26.45 | $26.36 | $26.57 | $26.23 | 4,900,400 |
| 26/01/2026 | $25.98 | $25.67 | $25.98 | $25.64 | 3,347,400 |
| 23/01/2026 | $25.72 | $25.86 | $25.93 | $25.63 | 4,779,100 |
| 22/01/2026 | $25.41 | $25.20 | $25.43 | $25.09 | 2,368,700 |
| 21/01/2026 | $25.56 | $25.32 | $25.56 | $25.19 | 4,340,500 |
| 20/01/2026 | $24.46 | $24.92 | $25.00 | $24.35 | 8,498,500 |
| 19/01/2026 | $25.14 | $25.18 | $25.20 | $24.99 | 1,175,900 |
| 16/01/2026 | $25.06 | $25.23 | $25.46 | $25.02 | 5,409,400 |
| 15/01/2026 | $25.15 | $25.34 | $25.34 | $25.03 | 10,047,500 |
| 14/01/2026 | $25.57 | $25.43 | $25.90 | $25.28 | 5,915,600 |
| 13/01/2026 | $24.46 | $23.95 | $24.53 | $23.90 | 6,418,400 |
| 12/01/2026 | $23.09 | $23.06 | $23.17 | $23.00 | 9,349,500 |
| 09/01/2026 | $22.87 | $23.07 | $23.07 | $22.71 | 13,077,600 |
| 08/01/2026 | $22.70 | $22.24 | $22.88 | $22.24 | 8,041,600 |
| 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 |
Graphs are not available, please refer to the detailed table