Find a quote
CENOVUS ENERGY INC.
41.30 Down -0.57 (-1.38 %)
Delayed : 2026/07/24 17:40:00
- Previous close $41.87
- Opening $41.69
- Today High $42.10
- Today Low $41.01
- Price Bid $41.23
- Price Ask $41.23
- 52 Weeks High $44.13
- 52 Weeks Low $19.60
- Size Bid 10
- Size Ask 5
- Volume 3,469,377
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $41.30 | Up $0.01 | $41.30 | $41.30 | 536,300 |
| 03:59 PM | $41.29 | Up $0.03 | $41.31 | $41.26 | 60,300 |
| 03:58 PM | $41.26 | Up $0.01 | $41.27 | $41.25 | 47,700 |
| 03:57 PM | $41.25 | Up $0.04 | $41.26 | $41.22 | 25,900 |
| 03:56 PM | $41.21 | Down $ -0.03 | $41.30 | $41.19 | 56,100 |
| 03:55 PM | $41.24 | Up $0.05 | $41.24 | $41.18 | 36,000 |
| 03:54 PM | $41.19 | Down $ -0.03 | $41.22 | $41.18 | 17,400 |
| 03:53 PM | $41.22 | Up $0.01 | $41.22 | $41.20 | 9,700 |
| 03:52 PM | $41.21 | Up $0.01 | $41.21 | $41.19 | 9,100 |
| 03:51 PM | $41.20 | Down $ -0.02 | $41.23 | $41.20 | 21,600 |
| 03:50 PM | $41.22 | Down $ -0.02 | $41.25 | $41.22 | 21,300 |
| 03:49 PM | $41.24 | Down $ -0.02 | $41.26 | $41.24 | 7,800 |
| 03:48 PM | $41.26 | Down $ -0.02 | $41.27 | $41.25 | 6,900 |
| 03:47 PM | $41.28 | Up $0.02 | $41.28 | $41.26 | 3,500 |
| 03:46 PM | $41.26 | Up $0.01 | $41.27 | $41.26 | 5,700 |
| 03:45 PM | $41.25 | Up $0.00 | $41.27 | $41.24 | 7,200 |
| 03:44 PM | $41.25 | Down $ -0.02 | $41.28 | $41.25 | 11,900 |
| 03:43 PM | $41.27 | Up $0.00 | $41.28 | $41.27 | 5,100 |
| 03:42 PM | $41.27 | Down $ -0.01 | $41.29 | $41.27 | 7,000 |
| 03:41 PM | $41.28 | Up $0.04 | $41.28 | $41.23 | 7,500 |
| 03:40 PM | $41.25 | Down $ -0.01 | $41.25 | $41.24 | 7,600 |
| 03:39 PM | $41.25 | Up $0.00 | $41.27 | $41.24 | 16,400 |
| 03:38 PM | $41.25 | Down $ -0.02 | $41.28 | $41.25 | 12,500 |
| 03:37 PM | $41.28 | Down $ -0.01 | $41.29 | $41.27 | 9,000 |
| 03:36 PM | $41.28 | Down $ -0.01 | $41.29 | $41.28 | 2,900 |
| 03:35 PM | $41.29 | Down $ -0.01 | $41.30 | $41.27 | 6,900 |
| 03:34 PM | $41.30 | Down $ -0.02 | $41.33 | $41.29 | 5,400 |
| 03:33 PM | $41.32 | Up $0.00 | $41.32 | $41.30 | 6,200 |
| 03:32 PM | $41.32 | Up $0.00 | $41.34 | $41.32 | 3,800 |
| 03:31 PM | $41.32 | Down $ -0.05 | $41.37 | $41.32 | 6,800 |
| 03:30 PM | $41.37 | Down $ -0.02 | $41.39 | $41.37 | 6,900 |
| 03:29 PM | $41.39 | Up $0.01 | $41.39 | $41.36 | 4,200 |
| 03:28 PM | $41.38 | Up $0.03 | $41.39 | $41.33 | 9,000 |
| 03:27 PM | $41.35 | Up $0.02 | $41.35 | $41.35 | 2,300 |
| 03:26 PM | $41.33 | Down $ -0.02 | $41.39 | $41.32 | 29,000 |
| 03:25 PM | $41.35 | Down $ -0.02 | $41.37 | $41.34 | 7,800 |
| 03:24 PM | $41.37 | Down $ -0.03 | $41.39 | $41.37 | 12,400 |
| 03:23 PM | $41.40 | Up $0.00 | $41.40 | $41.39 | 5,000 |
| 03:22 PM | $41.40 | Up $0.01 | $41.40 | $41.39 | 5,700 |
| 03:21 PM | $41.39 | Up $0.02 | $41.39 | $41.35 | 8,300 |
| 03:20 PM | $41.37 | Up $0.00 | $41.37 | $41.36 | 6,400 |
| 03:19 PM | $41.37 | Up $0.00 | $41.38 | $41.37 | 1,900 |
| 03:18 PM | $41.37 | Up $0.00 | $41.38 | $41.37 | 1,600 |
| 03:17 PM | $41.37 | Down $ -0.01 | $41.37 | $41.37 | 1,600 |
| 03:16 PM | $41.38 | Up $0.01 | $41.39 | $41.38 | 7,100 |
| 03:15 PM | $41.37 | Up $0.00 | $41.39 | $41.37 | 6,600 |
| 03:14 PM | $41.37 | Down $ -0.01 | $41.41 | $41.37 | 7,700 |
| 03:13 PM | $41.38 | Down $ -0.01 | $41.39 | $41.37 | 8,200 |
| 03:12 PM | $41.39 | Up $0.01 | $41.39 | $41.38 | 600 |
| 03:11 PM | $41.38 | Down $ -0.01 | $41.39 | $41.38 | 1,500 |
| 03:10 PM | $41.39 | Up $0.01 | $41.39 | $41.38 | 1,900 |
| 03:09 PM | $41.38 | Up $0.00 | $41.38 | $41.36 | 3,000 |
| 03:08 PM | $41.38 | Down $ -0.02 | $41.40 | $41.38 | 5,300 |
| 03:07 PM | $41.40 | Down $ -0.01 | $41.40 | $41.38 | 4,400 |
| 03:06 PM | $41.41 | Up $0.03 | $41.41 | $41.39 | 3,000 |
| 03:05 PM | $41.38 | Down $ -0.02 | $41.41 | $41.38 | 2,200 |
| 03:04 PM | $41.40 | Up $0.02 | $41.40 | $41.39 | 1,200 |
| 03:03 PM | $41.38 | Up $0.00 | $41.38 | $41.36 | 5,600 |
| 03:02 PM | $41.38 | Down $ -0.04 | $41.45 | $41.38 | 9,800 |
| 03:01 PM | $41.42 | Up $0.00 | $41.43 | $41.42 | 7,900 |
| 03:00 PM | $41.42 | Up $0.00 | $41.42 | $41.42 | 1,500 |
| 02:59 PM | $41.42 | Down $ -0.01 | $41.43 | $41.41 | 3,900 |
| 02:58 PM | $41.43 | Up $0.00 | $41.43 | $41.42 | 4,900 |
| 02:57 PM | $41.43 | Up $0.01 | $41.43 | $41.42 | 1,100 |
| 02:56 PM | $41.42 | Up $0.00 | $41.43 | $41.41 | 2,700 |
| 02:55 PM | $41.42 | Up $0.00 | $41.42 | $41.41 | 2,600 |
| 02:54 PM | $41.42 | Up $0.01 | $41.43 | $41.42 | 3,200 |
| 02:53 PM | $41.41 | Up $0.01 | $41.42 | $41.41 | 800 |
| 02:52 PM | $41.40 | Up $0.03 | $41.40 | $41.38 | 3,000 |
| 02:51 PM | $41.37 | Down $ -0.02 | $41.40 | $41.37 | 8,600 |
| 02:50 PM | $41.39 | Down $ -0.02 | $41.41 | $41.39 | 2,900 |
| 02:49 PM | $41.41 | Up $0.00 | $41.43 | $41.41 | 1,900 |
| 02:48 PM | $41.41 | Up $0.00 | $41.42 | $41.41 | 3,200 |
| 02:47 PM | $41.41 | Down $ -0.02 | $41.43 | $41.41 | 4,000 |
| 02:46 PM | $41.43 | Down $ -0.01 | $41.45 | $41.42 | 3,700 |
| 02:45 PM | $41.44 | Up $0.00 | $41.45 | $41.44 | 2,500 |
| 02:44 PM | $41.44 | Up $0.01 | $41.44 | $41.43 | 3,400 |
| 02:43 PM | $41.43 | Up $0.01 | $41.43 | $41.41 | 3,100 |
| 02:42 PM | $41.42 | Up $0.01 | $41.42 | $41.39 | 3,300 |
| 02:41 PM | $41.41 | Up $0.01 | $41.42 | $41.40 | 2,500 |
| 02:40 PM | $41.40 | Down $ -0.02 | $41.42 | $41.40 | 2,800 |
| 02:39 PM | $41.42 | Up $0.01 | $41.42 | $41.41 | 1,500 |
| 02:38 PM | $41.41 | Up $0.00 | $41.42 | $41.41 | 1,600 |
| 02:37 PM | $41.41 | Down $ -0.03 | $41.46 | $41.40 | 2,800 |
| 02:36 PM | $41.44 | Up $0.00 | $41.44 | $41.43 | 3,000 |
| 02:35 PM | $41.44 | Down $ -0.01 | $41.44 | $41.43 | 3,400 |
| 02:34 PM | $41.45 | Up $0.01 | $41.46 | $41.45 | 10,400 |
| 02:33 PM | $41.45 | Down $ -0.01 | $41.45 | $41.44 | 5,000 |
| 02:32 PM | $41.45 | Up $0.01 | $41.45 | $41.44 | 3,700 |
| 02:31 PM | $41.44 | Down $ -0.02 | $41.46 | $41.44 | 2,400 |
| 02:30 PM | $41.46 | Up $0.03 | $41.47 | $41.44 | 5,300 |
| 02:29 PM | $41.43 | Down $ -0.01 | $41.45 | $41.43 | 6,300 |
| 02:28 PM | $41.44 | Up $0.03 | $41.44 | $41.41 | 4,900 |
| 02:27 PM | $41.41 | Down $ -0.02 | $41.42 | $41.41 | 4,500 |
| 02:26 PM | $41.43 | Up $0.02 | $41.43 | $41.40 | 2,000 |
| 02:25 PM | $41.41 | Down $0.00 | $41.41 | $41.41 | 900 |
| 02:24 PM | $41.41 | Up $0.00 | $41.41 | $41.40 | 3,500 |
| 02:23 PM | $41.41 | Up $0.02 | $41.41 | $41.40 | 3,200 |
| 02:22 PM | $41.39 | Down $ -0.01 | $41.40 | $41.38 | 33,000 |
| 02:21 PM | $41.40 | Up $0.02 | $41.40 | $41.38 | 5,900 |
| 02:20 PM | $41.38 | Down $ -0.02 | $41.41 | $41.38 | 4,800 |
| 02:19 PM | $41.40 | Up $0.04 | $41.41 | $41.37 | 6,600 |
| 02:18 PM | $41.36 | Up $0.02 | $41.36 | $41.35 | 500 |
| 02:17 PM | $41.34 | Up $0.01 | $41.34 | $41.33 | 6,000 |
| 02:16 PM | $41.33 | Down $ -0.01 | $41.35 | $41.33 | 3,600 |
| 02:15 PM | $41.34 | Up $0.02 | $41.34 | $41.32 | 400 |
| 02:14 PM | $41.32 | Up $0.02 | $41.32 | $41.31 | 600 |
| 02:13 PM | $41.30 | Down $ -0.01 | $41.30 | $41.28 | 11,200 |
| 02:12 PM | $41.31 | Down $ -0.02 | $41.33 | $41.30 | 2,600 |
| 02:11 PM | $41.32 | Up $0.00 | $41.32 | $41.32 | 2,100 |
| 02:10 PM | $41.32 | Down $ -0.02 | $41.34 | $41.32 | 3,000 |
| 02:09 PM | $41.34 | Up $0.03 | $41.35 | $41.32 | 5,000 |
| 02:08 PM | $41.32 | Up $0.02 | $41.34 | $41.31 | 5,600 |
| 02:07 PM | $41.30 | Up $0.01 | $41.32 | $41.29 | 4,900 |
| 02:06 PM | $41.29 | Up $0.00 | $41.30 | $41.29 | 3,300 |
| 02:05 PM | $41.29 | Up $0.00 | $41.30 | $41.29 | 700 |
| 02:04 PM | $41.29 | Up $0.00 | $41.29 | $41.28 | 7,200 |
| 02:03 PM | $41.29 | Up $0.00 | $41.30 | $41.29 | 2,100 |
| 02:02 PM | $41.29 | Up $0.03 | $41.29 | $41.26 | 2,300 |
| 02:01 PM | $41.26 | Down $ -0.03 | $41.30 | $41.25 | 7,900 |
| 02:00 PM | $41.29 | Up $0.01 | $41.29 | $41.27 | 2,400 |
| 01:59 PM | $41.28 | Down $ -0.01 | $41.30 | $41.28 | 6,200 |
| 01:58 PM | $41.29 | Up $0.03 | $41.29 | $41.26 | 2,400 |
| 01:57 PM | $41.26 | Up $0.01 | $41.26 | $41.25 | 6,000 |
| 01:56 PM | $41.25 | Up $0.00 | $41.26 | $41.25 | 7,100 |
| 01:55 PM | $41.25 | Down $ -0.02 | $41.27 | $41.25 | 4,400 |
| 01:54 PM | $41.27 | Up $0.01 | $41.27 | $41.25 | 3,600 |
| 01:53 PM | $41.26 | Up $0.00 | $41.26 | $41.25 | 3,800 |
| 01:52 PM | $41.26 | Down $ -0.02 | $41.27 | $41.25 | 4,900 |
| 01:51 PM | $41.28 | Up $0.00 | $41.28 | $41.28 | 1,400 |
| 01:50 PM | $41.28 | Up $0.03 | $41.28 | $41.25 | 2,300 |
| 01:49 PM | $41.25 | Up $0.00 | $41.25 | $41.24 | 800 |
| 01:48 PM | $41.25 | Up $0.02 | $41.25 | $41.24 | 2,700 |
| 01:47 PM | $41.23 | Down $ -0.01 | $41.24 | $41.23 | 3,600 |
| 01:46 PM | $41.24 | Up $0.01 | $41.25 | $41.23 | 3,800 |
| 01:45 PM | $41.23 | Up $0.00 | $41.24 | $41.22 | 4,100 |
| 01:44 PM | $41.23 | Up $0.01 | $41.23 | $41.22 | 1,700 |
| 01:43 PM | $41.22 | Down $ -0.01 | $41.23 | $41.21 | 1,200 |
| 01:42 PM | $41.23 | Down $ -0.04 | $41.26 | $41.23 | 2,800 |
| 01:41 PM | $41.27 | Down $ -0.02 | $41.29 | $41.27 | 3,300 |
| 01:40 PM | $41.29 | Down $ -0.01 | $41.30 | $41.28 | 3,900 |
| 01:39 PM | $41.30 | Up $0.02 | $41.30 | $41.28 | 3,000 |
| 01:38 PM | $41.28 | Up $0.00 | $41.28 | $41.26 | 3,300 |
| 01:37 PM | $41.28 | Down $ -0.01 | $41.29 | $41.28 | 2,200 |
| 01:36 PM | $41.29 | Up $0.01 | $41.29 | $41.27 | 1,000 |
| 01:35 PM | $41.28 | Down $ -0.01 | $41.29 | $41.27 | 3,200 |
| 01:34 PM | $41.29 | Up $0.05 | $41.29 | $41.25 | 3,000 |
| 01:33 PM | $41.24 | Down $ -0.02 | $41.27 | $41.24 | 5,800 |
| 01:32 PM | $41.26 | Down $ -0.01 | $41.26 | $41.26 | 5,000 |
| 01:31 PM | $41.27 | Down $ -0.01 | $41.29 | $41.27 | 2,100 |
| 01:30 PM | $41.28 | Up $0.00 | $41.30 | $41.28 | 4,200 |
| 01:29 PM | $41.28 | Down $ -0.02 | $41.30 | $41.28 | 3,300 |
| 01:28 PM | $41.30 | Up $0.04 | $41.30 | $41.27 | 4,600 |
| 01:27 PM | $41.26 | Down $ -0.01 | $41.26 | $41.26 | 900 |
| 01:26 PM | $41.27 | Down $ -0.05 | $41.31 | $41.26 | 7,800 |
| 01:25 PM | $41.32 | Down $ -0.01 | $41.33 | $41.31 | 5,900 |
| 01:24 PM | $41.33 | Up $0.00 | $41.34 | $41.32 | 3,000 |
| 01:23 PM | $41.33 | Up $0.01 | $41.33 | $41.32 | 2,200 |
| 01:22 PM | $41.32 | Down $ -0.01 | $41.33 | $41.31 | 4,400 |
| 01:21 PM | $41.33 | Up $0.00 | $41.34 | $41.33 | 1,600 |
| 01:20 PM | $41.33 | Down $ -0.01 | $41.35 | $41.32 | 3,000 |
| 01:19 PM | $41.34 | Up $0.01 | $41.34 | $41.33 | 700 |
| 01:18 PM | $41.33 | Up $0.00 | $41.37 | $41.33 | 2,400 |
| 01:17 PM | $41.33 | Down $ -0.02 | $41.34 | $41.33 | 3,200 |
| 01:16 PM | $41.35 | Up $0.02 | $41.36 | $41.34 | 8,000 |
| 01:15 PM | $41.33 | Up $0.02 | $41.33 | $41.31 | 4,300 |
| 01:14 PM | $41.32 | Down $ -0.02 | $41.33 | $41.32 | 3,300 |
| 01:13 PM | $41.33 | Up $0.00 | $41.33 | $41.31 | 8,600 |
| 01:12 PM | $41.33 | Up $0.00 | $41.33 | $41.32 | 3,600 |
| 01:11 PM | $41.33 | Down $ -0.02 | $41.35 | $41.31 | 10,700 |
| 01:10 PM | $41.35 | Up $0.05 | $41.35 | $41.30 | 5,400 |
| 01:09 PM | $41.30 | Up $0.01 | $41.30 | $41.29 | 5,100 |
| 01:08 PM | $41.29 | Up $0.00 | $41.30 | $41.28 | 9,800 |
| 01:07 PM | $41.29 | Down $ -0.01 | $41.29 | $41.28 | 1,700 |
| 01:06 PM | $41.30 | Up $0.04 | $41.30 | $41.27 | 1,900 |
| 01:05 PM | $41.26 | Up $0.03 | $41.26 | $41.24 | 1,500 |
| 01:04 PM | $41.23 | Up $0.03 | $41.23 | $41.21 | 5,400 |
| 01:03 PM | $41.20 | Down $ -0.03 | $41.23 | $41.20 | 10,700 |
| 01:02 PM | $41.23 | Down $ -0.01 | $41.24 | $41.23 | 2,300 |
| 01:01 PM | $41.24 | Down $ -0.02 | $41.25 | $41.23 | 7,700 |
| 01:00 PM | $41.26 | Down $ -0.06 | $41.34 | $41.26 | 12,400 |
| 12:59 PM | $41.32 | Down $ -0.02 | $41.34 | $41.32 | 3,800 |
| 12:58 PM | $41.34 | Down $ -0.03 | $41.37 | $41.34 | 6,100 |
| 12:57 PM | $41.37 | Up $0.00 | $41.37 | $41.37 | 100 |
| 12:56 PM | $41.37 | Down $ -0.03 | $41.41 | $41.36 | 6,300 |
| 12:55 PM | $41.40 | Down $ -0.02 | $41.42 | $41.40 | 900 |
| 12:54 PM | $41.42 | Down $ -0.02 | $41.43 | $41.41 | 3,300 |
| 12:53 PM | $41.44 | Down $ -0.01 | $41.46 | $41.44 | 1,500 |
| 12:52 PM | $41.45 | Down $ -0.04 | $41.48 | $41.44 | 5,900 |
| 12:51 PM | $41.49 | Up $0.00 | $41.49 | $41.48 | 2,500 |
| 12:50 PM | $41.49 | Up $0.01 | $41.50 | $41.48 | 1,900 |
| 12:49 PM | $41.48 | Down $ -0.02 | $41.50 | $41.48 | 5,800 |
| 12:48 PM | $41.50 | Down $ -0.01 | $41.51 | $41.50 | 6,000 |
| 12:47 PM | $41.51 | Up $0.03 | $41.52 | $41.49 | 9,900 |
| 12:46 PM | $41.48 | Up $0.02 | $41.48 | $41.46 | 2,000 |
| 12:45 PM | $41.46 | Up $0.00 | $41.47 | $41.46 | 2,400 |
| 12:44 PM | $41.46 | Down $ -0.01 | $41.49 | $41.46 | 3,700 |
| 12:43 PM | $41.47 | Up $0.00 | $41.48 | $41.47 | 1,900 |
| 12:42 PM | $41.47 | Down $ -0.01 | $41.48 | $41.45 | 5,100 |
| 12:41 PM | $41.48 | Down $ -0.02 | $41.51 | $41.48 | 4,000 |
| 12:40 PM | $41.50 | Up $0.03 | $41.50 | $41.49 | 6,200 |
| 12:39 PM | $41.47 | Up $0.02 | $41.47 | $41.46 | 600 |
| 12:38 PM | $41.45 | Up $0.04 | $41.45 | $41.41 | 4,200 |
| 12:37 PM | $41.41 | Up $0.01 | $41.42 | $41.41 | 4,600 |
| 12:36 PM | $41.40 | Down $ -0.02 | $41.43 | $41.40 | 6,000 |
| 12:35 PM | $41.42 | Up $0.02 | $41.43 | $41.39 | 4,100 |
| 12:34 PM | $41.40 | Up $0.01 | $41.40 | $41.38 | 4,800 |
| 12:33 PM | $41.39 | Down $ -0.01 | $41.41 | $41.39 | 1,700 |
| 12:32 PM | $41.40 | Up $0.03 | $41.40 | $41.37 | 1,500 |
| 12:31 PM | $41.37 | Down $ -0.02 | $41.38 | $41.35 | 3,500 |
| 12:30 PM | $41.39 | Up $0.06 | $41.39 | $41.31 | 3,800 |
| 12:29 PM | $41.33 | Up $0.01 | $41.33 | $41.33 | 1,600 |
| 12:28 PM | $41.32 | Up $0.02 | $41.32 | $41.30 | 3,700 |
| 12:27 PM | $41.30 | Up $0.02 | $41.30 | $41.25 | 4,300 |
| 12:26 PM | $41.28 | Up $0.00 | $41.31 | $41.28 | 4,500 |
| 12:25 PM | $41.28 | Down $ -0.03 | $41.32 | $41.28 | 4,900 |
| 12:24 PM | $41.31 | Up $0.03 | $41.33 | $41.29 | 5,700 |
| 12:23 PM | $41.28 | Up $0.01 | $41.28 | $41.28 | 1,700 |
| 12:22 PM | $41.27 | Up $0.00 | $41.27 | $41.26 | 1,700 |
| 12:21 PM | $41.27 | Up $0.00 | $41.28 | $41.27 | 2,800 |
| 12:20 PM | $41.27 | Up $0.02 | $41.27 | $41.27 | 600 |
| 12:19 PM | $41.25 | Down $ -0.04 | $41.28 | $41.25 | 5,100 |
| 12:18 PM | $41.29 | Down $ -0.01 | $41.30 | $41.28 | 4,200 |
| 12:17 PM | $41.30 | Down $ -0.01 | $41.31 | $41.30 | 2,100 |
| 12:16 PM | $41.31 | Down $ -0.01 | $41.32 | $41.31 | 400 |
| 12:15 PM | $41.32 | Down $ -0.03 | $41.36 | $41.32 | 4,500 |
| 12:14 PM | $41.35 | Down $ -0.02 | $41.38 | $41.35 | 3,400 |
| 12:13 PM | $41.37 | Up $0.01 | $41.38 | $41.37 | 7,000 |
| 12:12 PM | $41.36 | Up $0.02 | $41.36 | $41.30 | 2,200 |
| 12:11 PM | $41.34 | Down $ -0.03 | $41.36 | $41.33 | 4,300 |
| 12:10 PM | $41.37 | Up $0.02 | $41.37 | $41.36 | 1,700 |
| 12:09 PM | $41.35 | Up $0.01 | $41.35 | $41.32 | 2,200 |
| 12:08 PM | $41.34 | Up $0.01 | $41.37 | $41.34 | 2,000 |
| 12:07 PM | $41.33 | Up $0.04 | $41.34 | $41.29 | 2,200 |
| 12:06 PM | $41.29 | Down $ -0.01 | $41.31 | $41.29 | 3,600 |
| 12:05 PM | $41.30 | Up $0.01 | $41.30 | $41.29 | 1,200 |
| 12:04 PM | $41.29 | Down $ -0.04 | $41.33 | $41.29 | 10,400 |
| 12:03 PM | $41.33 | Up $0.02 | $41.33 | $41.29 | 8,300 |
| 12:02 PM | $41.31 | Up $0.02 | $41.31 | $41.28 | 1,700 |
| 12:01 PM | $41.30 | Up $0.02 | $41.33 | $41.28 | 5,100 |
| 12:00 PM | $41.28 | Down $ -0.01 | $41.29 | $41.28 | 2,400 |
| 11:59 AM | $41.29 | Up $0.00 | $41.30 | $41.28 | 2,800 |
| 11:58 AM | $41.29 | Up $0.05 | $41.29 | $41.25 | 1,900 |
| 11:57 AM | $41.24 | Down $ -0.04 | $41.28 | $41.24 | 7,000 |
| 11:56 AM | $41.28 | Down $ -0.03 | $41.33 | $41.28 | 10,900 |
| 11:55 AM | $41.31 | Down $ -0.01 | $41.32 | $41.30 | 3,200 |
| 11:54 AM | $41.32 | Up $0.04 | $41.32 | $41.29 | 22,600 |
| 11:53 AM | $41.28 | Down $ -0.01 | $41.30 | $41.27 | 5,900 |
| 11:52 AM | $41.29 | Up $0.02 | $41.30 | $41.25 | 5,100 |
| 11:51 AM | $41.27 | Up $0.04 | $41.27 | $41.24 | 13,300 |
| 11:50 AM | $41.23 | Up $0.02 | $41.23 | $41.19 | 3,300 |
| 11:49 AM | $41.21 | Up $0.01 | $41.23 | $41.20 | 13,400 |
| 11:48 AM | $41.20 | Down $ -0.04 | $41.24 | $41.20 | 2,000 |
| 11:47 AM | $41.24 | Down $ -0.03 | $41.28 | $41.24 | 9,000 |
| 11:46 AM | $41.27 | Up $0.06 | $41.27 | $41.21 | 10,100 |
| 11:45 AM | $41.21 | Up $0.04 | $41.21 | $41.16 | 9,700 |
| 11:44 AM | $41.17 | Up $0.06 | $41.18 | $41.12 | 14,600 |
| 11:43 AM | $41.11 | Up $0.06 | $41.13 | $41.04 | 15,100 |
| 11:42 AM | $41.05 | Up $0.00 | $41.07 | $41.03 | 3,800 |
| 11:41 AM | $41.05 | Down $ -0.03 | $41.09 | $41.01 | 27,200 |
| 11:40 AM | $41.08 | Down $ -0.05 | $41.15 | $41.08 | 8,300 |
| 11:39 AM | $41.13 | Up $0.03 | $41.16 | $41.09 | 4,800 |
| 11:38 AM | $41.10 | Up $0.00 | $41.11 | $41.05 | 9,400 |
| 11:37 AM | $41.10 | Down $ -0.06 | $41.15 | $41.09 | 11,400 |
| 11:36 AM | $41.16 | Down $ -0.06 | $41.21 | $41.16 | 9,000 |
| 11:35 AM | $41.22 | Up $0.01 | $41.23 | $41.20 | 2,700 |
| 11:34 AM | $41.21 | Up $0.04 | $41.22 | $41.18 | 11,100 |
| 11:33 AM | $41.17 | Up $0.07 | $41.17 | $41.11 | 3,500 |
| 11:32 AM | $41.10 | Down $ -0.03 | $41.15 | $41.10 | 20,900 |
| 11:31 AM | $41.13 | Up $0.02 | $41.13 | $41.08 | 4,400 |
| 11:30 AM | $41.11 | Up $0.01 | $41.11 | $41.05 | 7,400 |
| 11:29 AM | $41.10 | Down $ -0.01 | $41.13 | $41.09 | 18,200 |
| 11:28 AM | $41.11 | Down $ -0.03 | $41.15 | $41.07 | 28,400 |
| 11:27 AM | $41.14 | Down $ -0.06 | $41.20 | $41.13 | 7,700 |
| 11:26 AM | $41.20 | Up $0.05 | $41.23 | $41.15 | 9,100 |
| 11:25 AM | $41.16 | Down $ -0.09 | $41.24 | $41.13 | 56,100 |
| 11:24 AM | $41.25 | Down $ -0.07 | $41.32 | $41.22 | 21,100 |
| 11:23 AM | $41.32 | Down $ -0.11 | $41.42 | $41.32 | 18,400 |
| 11:22 AM | $41.43 | Up $0.05 | $41.44 | $41.37 | 5,600 |
| 11:21 AM | $41.38 | Up $0.05 | $41.39 | $41.34 | 8,400 |
| 11:20 AM | $41.33 | Down $ -0.11 | $41.44 | $41.33 | 22,500 |
| 11:19 AM | $41.44 | Up $0.08 | $41.44 | $41.36 | 6,000 |
| 11:18 AM | $41.36 | Down $ -0.03 | $41.39 | $41.33 | 11,700 |
| 11:17 AM | $41.39 | Up $0.03 | $41.41 | $41.33 | 19,400 |
| 11:16 AM | $41.36 | Down $ -0.04 | $41.41 | $41.36 | 18,400 |
| 11:15 AM | $41.40 | Down $ -0.15 | $41.57 | $41.38 | 46,500 |
| 11:14 AM | $41.55 | Down $ -0.10 | $41.65 | $41.53 | 14,800 |
| 11:13 AM | $41.65 | Up $0.00 | $41.67 | $41.65 | 3,800 |
| 11:12 AM | $41.65 | Up $0.03 | $41.65 | $41.60 | 7,600 |
| 11:11 AM | $41.62 | Down $ -0.02 | $41.63 | $41.54 | 12,000 |
| 11:10 AM | $41.64 | Down $ -0.09 | $41.73 | $41.63 | 15,300 |
| 11:09 AM | $41.73 | Down $ -0.02 | $41.75 | $41.72 | 3,800 |
| 11:08 AM | $41.75 | Down $ -0.01 | $41.76 | $41.73 | 5,000 |
| 11:07 AM | $41.76 | Down $ -0.01 | $41.78 | $41.75 | 3,100 |
| 11:06 AM | $41.77 | Down $ -0.02 | $41.79 | $41.77 | 8,400 |
| 11:05 AM | $41.79 | Up $0.05 | $41.79 | $41.73 | 3,900 |
| 11:04 AM | $41.74 | Up $0.03 | $41.75 | $41.71 | 3,500 |
| 11:03 AM | $41.71 | Up $0.01 | $41.72 | $41.70 | 3,100 |
| 11:02 AM | $41.70 | Up $0.02 | $41.71 | $41.68 | 3,000 |
| 11:01 AM | $41.68 | Down $ -0.01 | $41.71 | $41.68 | 4,700 |
| 11:00 AM | $41.69 | Down $ -0.03 | $41.73 | $41.69 | 4,200 |
| 10:59 AM | $41.72 | Up $0.05 | $41.73 | $41.67 | 8,600 |
| 10:58 AM | $41.67 | Down $ -0.04 | $41.71 | $41.67 | 6,400 |
| 10:57 AM | $41.71 | Down $ -0.05 | $41.74 | $41.71 | 7,200 |
| 10:56 AM | $41.76 | Down $ -0.03 | $41.79 | $41.75 | 3,000 |
| 10:55 AM | $41.79 | Up $0.02 | $41.79 | $41.77 | 4,600 |
| 10:54 AM | $41.77 | Down $ -0.03 | $41.81 | $41.77 | 4,600 |
| 10:53 AM | $41.80 | Up $0.00 | $41.81 | $41.80 | 2,200 |
| 10:52 AM | $41.80 | Down $ -0.02 | $41.84 | $41.80 | 2,600 |
| 10:51 AM | $41.82 | Down $ -0.02 | $41.84 | $41.78 | 6,400 |
| 10:50 AM | $41.84 | Up $0.01 | $41.85 | $41.82 | 4,100 |
| 10:49 AM | $41.83 | Down $ -0.05 | $41.89 | $41.82 | 4,200 |
| 10:48 AM | $41.88 | Up $0.01 | $41.88 | $41.86 | 5,300 |
| 10:47 AM | $41.87 | Up $0.01 | $41.91 | $41.86 | 10,100 |
| 10:46 AM | $41.86 | Down $ -0.04 | $41.90 | $41.84 | 8,500 |
| 10:45 AM | $41.90 | Down $ -0.04 | $41.95 | $41.90 | 5,800 |
| 10:44 AM | $41.94 | Down $ -0.03 | $41.98 | $41.94 | 7,300 |
| 10:43 AM | $41.97 | Down $ -0.03 | $42.03 | $41.96 | 9,100 |
| 10:42 AM | $42.00 | Up $0.00 | $42.01 | $42.00 | 2,800 |
| 10:41 AM | $42.00 | Down $ -0.07 | $42.07 | $42.00 | 4,800 |
| 10:40 AM | $42.07 | Up $0.04 | $42.07 | $42.03 | 5,100 |
| 10:39 AM | $42.03 | Up $0.03 | $42.03 | $42.00 | 9,000 |
| 10:38 AM | $42.00 | Down $ -0.01 | $42.01 | $42.00 | 3,800 |
| 10:37 AM | $42.01 | Up $0.00 | $42.03 | $41.98 | 7,900 |
| 10:36 AM | $42.01 | Down $ -0.01 | $42.04 | $42.01 | 6,900 |
| 10:35 AM | $42.02 | Up $0.02 | $42.04 | $41.99 | 19,600 |
| 10:34 AM | $42.00 | Up $0.05 | $42.00 | $41.96 | 6,300 |
| 10:33 AM | $41.95 | Up $0.00 | $41.98 | $41.95 | 5,200 |
| 10:32 AM | $41.95 | Up $0.03 | $41.96 | $41.93 | 9,900 |
| 10:31 AM | $41.92 | Down $ -0.05 | $41.97 | $41.92 | 3,000 |
| 10:30 AM | $41.97 | Up $0.03 | $41.97 | $41.92 | 7,500 |
| 10:29 AM | $41.94 | Up $0.02 | $41.97 | $41.94 | 3,100 |
| 10:28 AM | $41.92 | Down $ -0.03 | $41.94 | $41.91 | 4,800 |
| 10:27 AM | $41.95 | Up $0.03 | $41.95 | $41.91 | 4,600 |
| 10:26 AM | $41.92 | Down $ -0.08 | $42.00 | $41.92 | 11,000 |
| 10:25 AM | $42.00 | Up $0.01 | $42.03 | $41.99 | 43,900 |
| 10:24 AM | $41.99 | Up $0.02 | $41.99 | $41.95 | 4,200 |
| 10:23 AM | $41.97 | Up $0.06 | $41.97 | $41.89 | 6,900 |
| 10:22 AM | $41.91 | Down $ -0.01 | $41.93 | $41.91 | 2,200 |
| 10:21 AM | $41.92 | Down $0.00 | $41.93 | $41.92 | 5,000 |
| 10:20 AM | $41.93 | Up $0.02 | $41.93 | $41.90 | 3,100 |
| 10:19 AM | $41.90 | Up $0.02 | $41.91 | $41.89 | 2,900 |
| 10:18 AM | $41.88 | Down $ -0.04 | $41.92 | $41.88 | 5,000 |
| 10:17 AM | $41.92 | Up $0.02 | $41.93 | $41.89 | 6,800 |
| 10:16 AM | $41.90 | Down $ -0.02 | $41.93 | $41.88 | 10,800 |
| 10:15 AM | $41.93 | Down $ -0.03 | $41.98 | $41.93 | 11,600 |
| 10:14 AM | $41.95 | Down $ -0.02 | $41.98 | $41.94 | 8,600 |
| 10:13 AM | $41.97 | Up $0.02 | $41.98 | $41.96 | 8,900 |
| 10:12 AM | $41.95 | Down $ -0.01 | $41.97 | $41.94 | 4,700 |
| 10:11 AM | $41.96 | Up $0.07 | $42.00 | $41.89 | 6,700 |
| 10:10 AM | $41.89 | Up $0.00 | $41.93 | $41.89 | 3,500 |
| 10:09 AM | $41.89 | Down $ -0.01 | $41.91 | $41.88 | 8,600 |
| 10:08 AM | $41.90 | Down $ -0.01 | $41.92 | $41.90 | 5,200 |
| 10:07 AM | $41.91 | Down $ -0.02 | $41.94 | $41.91 | 3,900 |
| 10:06 AM | $41.93 | Up $0.02 | $41.93 | $41.91 | 7,700 |
| 10:05 AM | $41.91 | Down $ -0.08 | $41.98 | $41.89 | 5,800 |
| 10:04 AM | $41.99 | Up $0.05 | $42.00 | $41.95 | 2,600 |
| 10:03 AM | $41.94 | Down $ -0.04 | $41.98 | $41.93 | 4,400 |
| 10:02 AM | $41.98 | Up $0.06 | $41.98 | $41.91 | 15,700 |
| 10:01 AM | $41.92 | Down $ -0.05 | $41.96 | $41.92 | 3,600 |
| 10:00 AM | $41.97 | Up $0.02 | $41.99 | $41.95 | 13,100 |
| 09:59 AM | $41.95 | Up $0.02 | $41.97 | $41.94 | 6,500 |
| 09:58 AM | $41.93 | Down $ -0.05 | $41.99 | $41.93 | 6,100 |
| 09:57 AM | $41.99 | Down $ -0.02 | $42.02 | $41.98 | 8,900 |
| 09:56 AM | $42.01 | Up $0.02 | $42.01 | $41.97 | 5,600 |
| 09:55 AM | $42.00 | Down $ -0.02 | $42.03 | $42.00 | 4,400 |
| 09:54 AM | $42.01 | Up $0.10 | $42.01 | $41.92 | 9,000 |
| 09:53 AM | $41.91 | Down $ -0.04 | $41.96 | $41.88 | 13,300 |
| 09:52 AM | $41.95 | Down $ -0.03 | $42.01 | $41.94 | 6,300 |
| 09:51 AM | $41.98 | Up $0.04 | $42.00 | $41.93 | 5,100 |
| 09:50 AM | $41.94 | Up $0.06 | $41.95 | $41.87 | 4,300 |
| 09:49 AM | $41.88 | Up $0.08 | $41.88 | $41.80 | 8,100 |
| 09:48 AM | $41.80 | Up $0.01 | $41.84 | $41.78 | 7,900 |
| 09:47 AM | $41.79 | Down $ -0.17 | $41.98 | $41.78 | 15,500 |
| 09:46 AM | $41.96 | Down $ -0.02 | $42.08 | $41.96 | 8,800 |
| 09:45 AM | $41.99 | Down $ -0.02 | $42.10 | $41.96 | 37,000 |
| 09:44 AM | $42.00 | Up $0.03 | $42.02 | $41.96 | 20,400 |
| 09:43 AM | $41.97 | Down $ -0.01 | $42.02 | $41.95 | 3,700 |
| 09:42 AM | $41.98 | Up $0.03 | $42.03 | $41.96 | 15,400 |
| 09:41 AM | $41.95 | Up $0.00 | $41.98 | $41.95 | 6,500 |
| 09:40 AM | $41.95 | Down $ -0.08 | $42.03 | $41.95 | 11,400 |
| 09:39 AM | $42.03 | Down $ -0.02 | $42.05 | $41.99 | 16,500 |
| 09:38 AM | $42.05 | Down $ -0.03 | $42.07 | $41.99 | 9,500 |
| 09:37 AM | $42.08 | Up $0.14 | $42.08 | $41.97 | 8,300 |
| 09:36 AM | $41.94 | Down $ -0.05 | $42.01 | $41.94 | 16,000 |
| 09:35 AM | $41.99 | Up $0.02 | $42.02 | $41.94 | 16,900 |
| 09:34 AM | $41.97 | Up $0.05 | $41.99 | $41.92 | 11,500 |
| 09:33 AM | $41.92 | Up $0.05 | $41.99 | $41.88 | 9,300 |
| 09:32 AM | $41.87 | Up $0.05 | $41.93 | $41.79 | 39,600 |
| 09:31 AM | $41.81 | Up $0.26 | $41.84 | $41.55 | 40,300 |
| 09:30 AM | $41.55 | Down $ -0.32 | $41.74 | $41.47 | 109,200 |
| Previous close | $41.87 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/07/2026 | $41.30 | $41.29 | $41.52 | $41.18 | 1,879,100 |
| 23/07/2026 | $41.87 | $41.93 | $42.19 | $41.73 | 4,701,000 |
| 22/07/2026 | $40.86 | $40.83 | $41.05 | $40.67 | 2,071,700 |
| 21/07/2026 | $40.60 | $40.44 | $40.62 | $40.08 | 1,920,600 |
| 20/07/2026 | $39.79 | $40.06 | $40.13 | $39.76 | 3,268,300 |
| 17/07/2026 | $39.20 | $38.71 | $39.21 | $38.69 | 3,739,400 |
| 16/07/2026 | $38.27 | $38.47 | $38.63 | $38.18 | 2,405,100 |
| 15/07/2026 | $38.47 | $38.14 | $38.60 | $37.89 | 2,663,900 |
| 14/07/2026 | $38.75 | $38.58 | $38.89 | $38.45 | 2,669,200 |
| 13/07/2026 | $39.12 | $38.78 | $39.39 | $38.78 | 5,408,600 |
| 10/07/2026 | $37.36 | $37.03 | $37.37 | $36.90 | 2,348,500 |
| 09/07/2026 | $36.85 | $37.21 | $37.29 | $36.71 | 3,558,400 |
| 08/07/2026 | $37.75 | $37.71 | $37.82 | $37.15 | 3,472,600 |
| 07/07/2026 | $35.80 | $35.23 | $36.04 | $35.09 | 6,494,700 |
| 06/07/2026 | $34.58 | $34.98 | $35.08 | $34.44 | 4,461,700 |
| 03/07/2026 | $35.26 | $35.14 | $35.27 | $35.12 | 782,300 |
| 02/07/2026 | $34.96 | $34.74 | $35.07 | $34.69 | 3,134,800 |
| 30/06/2026 | $35.19 | $35.70 | $35.82 | $35.04 | 4,270,900 |
| 29/06/2026 | $35.54 | $35.46 | $35.81 | $35.46 | 3,605,300 |
| 26/06/2026 | $35.17 | $34.97 | $35.21 | $34.70 | 5,034,600 |
| 25/06/2026 | $34.96 | $35.03 | $35.11 | $34.75 | 5,327,200 |
| 24/06/2026 | $35.09 | $34.99 | $35.35 | $34.78 | 4,511,700 |
| 23/06/2026 | $36.58 | $36.39 | $36.74 | $36.37 | 2,480,900 |
| 22/06/2026 | $36.33 | $36.02 | $36.41 | $35.98 | 3,958,100 |
| 19/06/2026 | $35.66 | $35.83 | $36.03 | $35.65 | 4,723,100 |
| 18/06/2026 | $35.53 | $35.04 | $35.67 | $35.01 | 3,223,600 |
| 17/06/2026 | $36.11 | $36.38 | $36.42 | $35.97 | 3,853,600 |
| 16/06/2026 | $36.73 | $36.76 | $37.01 | $36.67 | 3,418,600 |
| 15/06/2026 | $37.96 | $37.38 | $37.99 | $37.34 | 11,571,100 |
| 12/06/2026 | $39.47 | $39.76 | $39.78 | $39.32 | 8,194,000 |
Graphs are not available, please refer to the detailed table