Find a quote
CENOVUS ENERGY INC.
18.54 Up 0.48 (2.59 %)
Delayed : 2025/06/06 17:40:00
- Previous close $18.06
- Opening $18.24
- Today High $18.60
- Today Low $18.21
- Price Bid $18.54
- Price Ask $18.54
- 52 Weeks High $28.39
- 52 Weeks Low $14.48
- Size Bid 10
- Size Ask 22
- Volume 9,155,693
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $18.54 | Up $0.00 | $18.54 | $18.54 | 5,692,200 |
| 03:59 PM | $18.54 | Up $0.01 | $18.54 | $18.53 | 83,900 |
| 03:58 PM | $18.53 | Down $ -0.01 | $18.54 | $18.53 | 13,200 |
| 03:57 PM | $18.54 | Down $ -0.02 | $18.56 | $18.54 | 29,600 |
| 03:56 PM | $18.56 | Up $0.04 | $18.56 | $18.53 | 44,600 |
| 03:55 PM | $18.52 | Down $ -0.02 | $18.54 | $18.52 | 28,800 |
| 03:54 PM | $18.54 | Down $ -0.01 | $18.55 | $18.54 | 25,700 |
| 03:53 PM | $18.55 | Down $ -0.01 | $18.56 | $18.54 | 40,800 |
| 03:52 PM | $18.56 | Up $0.02 | $18.56 | $18.54 | 37,700 |
| 03:51 PM | $18.54 | Up $0.00 | $18.54 | $18.53 | 17,100 |
| 03:50 PM | $18.54 | Up $0.02 | $18.54 | $18.52 | 28,600 |
| 03:49 PM | $18.52 | Up $0.00 | $18.52 | $18.52 | 16,900 |
| 03:48 PM | $18.52 | Up $0.00 | $18.53 | $18.51 | 34,600 |
| 03:47 PM | $18.52 | Down $ -0.01 | $18.53 | $18.51 | 11,600 |
| 03:46 PM | $18.53 | Up $0.00 | $18.53 | $18.53 | 2,000 |
| 03:45 PM | $18.53 | Down $ -0.01 | $18.53 | $18.52 | 5,900 |
| 03:44 PM | $18.53 | Up $0.01 | $18.53 | $18.53 | 2,400 |
| 03:43 PM | $18.53 | Up $0.00 | $18.53 | $18.52 | 2,500 |
| 03:42 PM | $18.52 | Down $ -0.01 | $18.53 | $18.52 | 9,000 |
| 03:41 PM | $18.53 | Up $0.00 | $18.53 | $18.53 | 3,100 |
| 03:40 PM | $18.53 | Up $0.03 | $18.53 | $18.50 | 14,600 |
| 03:39 PM | $18.50 | Down $0.00 | $18.51 | $18.50 | 26,000 |
| 03:38 PM | $18.51 | Up $0.00 | $18.51 | $18.51 | 3,300 |
| 03:37 PM | $18.51 | Down $ -0.01 | $18.51 | $18.51 | 2,100 |
| 03:36 PM | $18.51 | Down $ -0.01 | $18.51 | $18.51 | 3,800 |
| 03:35 PM | $18.52 | Up $0.01 | $18.52 | $18.51 | 8,200 |
| 03:34 PM | $18.51 | Up $0.01 | $18.52 | $18.51 | 5,900 |
| 03:33 PM | $18.51 | Up $0.00 | $18.51 | $18.50 | 900 |
| 03:32 PM | $18.51 | Down $ -0.02 | $18.51 | $18.51 | 2,800 |
| 03:31 PM | $18.52 | Up $0.00 | $18.52 | $18.52 | 800 |
| 03:30 PM | $18.52 | Up $0.00 | $18.53 | $18.52 | 9,700 |
| 03:29 PM | $18.52 | Up $0.00 | $18.52 | $18.52 | 1,700 |
| 03:28 PM | $18.52 | Up $0.00 | $18.52 | $18.51 | 2,300 |
| 03:27 PM | $18.52 | Down $ -0.02 | $18.53 | $18.52 | 2,400 |
| 03:26 PM | $18.53 | Up $0.00 | $18.53 | $18.53 | 300 |
| 03:25 PM | $18.53 | Up $0.02 | $18.53 | $18.52 | 9,500 |
| 03:24 PM | $18.52 | Down $ -0.02 | $18.53 | $18.52 | 4,000 |
| 03:23 PM | $18.54 | Down $ -0.02 | $18.55 | $18.54 | 6,400 |
| 03:22 PM | $18.56 | Up $0.00 | $18.56 | $18.56 | 400 |
| 03:21 PM | $18.56 | Up $0.00 | $18.56 | $18.56 | 2,500 |
| 03:20 PM | $18.56 | Up $0.00 | $18.56 | $18.56 | 5,300 |
| 03:19 PM | $18.56 | Up $0.00 | $18.56 | $18.56 | 5,400 |
| 03:18 PM | $18.56 | Down $0.00 | $18.56 | $18.56 | 4,300 |
| 03:17 PM | $18.56 | Down $ -0.01 | $18.57 | $18.55 | 11,600 |
| 03:16 PM | $18.57 | Up $0.00 | $18.57 | $18.56 | 5,100 |
| 03:15 PM | $18.57 | Up $0.02 | $18.57 | $18.55 | 22,800 |
| 03:14 PM | $18.55 | Up $0.00 | $18.55 | $18.54 | 2,400 |
| 03:13 PM | $18.55 | Up $0.00 | $18.55 | $18.54 | 2,000 |
| 03:12 PM | $18.55 | Up $0.01 | $18.55 | $18.54 | 7,300 |
| 03:11 PM | $18.54 | Up $0.00 | $18.54 | $18.53 | 4,700 |
| 03:10 PM | $18.54 | Up $0.00 | $18.54 | $18.54 | 500 |
| 03:09 PM | $18.54 | Up $0.00 | $18.54 | $18.54 | 600 |
| 03:08 PM | $18.54 | Up $0.00 | $18.54 | $18.53 | 8,000 |
| 03:07 PM | $18.54 | Up $0.00 | $18.54 | $18.54 | 3,600 |
| 03:06 PM | $18.54 | Up $0.00 | $18.54 | $18.54 | 100 |
| 03:05 PM | $18.54 | Up $0.02 | $18.54 | $18.52 | 9,400 |
| 03:04 PM | $18.52 | Up $0.00 | $18.52 | $18.52 | 2,200 |
| 03:03 PM | $18.52 | Down $0.00 | $18.52 | $18.52 | 1,200 |
| 03:02 PM | $18.52 | Up $0.01 | $18.52 | $18.51 | 2,700 |
| 03:01 PM | $18.51 | Up $0.01 | $18.51 | $18.51 | 2,100 |
| 03:00 PM | $18.51 | Up $0.00 | $18.51 | $18.51 | 400 |
| 02:59 PM | $18.51 | Down $ -0.01 | $18.51 | $18.51 | 700 |
| 02:58 PM | $18.51 | Up $0.00 | $18.51 | $18.50 | 1,000 |
| 02:57 PM | $18.51 | Up $0.00 | $18.51 | $18.51 | 900 |
| 02:56 PM | $18.51 | Up $0.02 | $18.51 | $18.49 | 15,100 |
| 02:55 PM | $18.49 | Up $0.00 | $18.49 | $18.48 | 9,800 |
| 02:54 PM | $18.49 | Down $0.00 | $18.49 | $18.49 | 5,300 |
| 02:53 PM | $18.49 | Up $0.00 | $18.49 | $18.49 | 400 |
| 02:52 PM | $18.49 | Down $ -0.01 | $18.50 | $18.49 | 7,300 |
| 02:51 PM | $18.50 | Down $0.00 | $18.50 | $18.50 | 2,400 |
| 02:50 PM | $18.50 | Up $0.00 | $18.50 | $18.50 | 400 |
| 02:49 PM | $18.50 | Up $0.00 | $18.50 | $18.50 | 1,400 |
| 02:48 PM | $18.50 | Up $0.00 | $18.50 | $18.50 | 1,500 |
| 02:47 PM | $18.50 | Up $0.00 | $18.50 | $18.50 | 800 |
| 02:46 PM | $18.50 | Up $0.00 | $18.50 | $18.50 | 500 |
| 02:45 PM | $18.50 | Down $0.00 | $18.50 | $18.49 | 3,700 |
| 02:44 PM | $18.50 | Up $0.01 | $18.50 | $18.49 | 2,500 |
| 02:43 PM | $18.49 | Up $0.01 | $18.49 | $18.49 | 4,400 |
| 02:42 PM | $18.48 | Down $ -0.01 | $18.49 | $18.48 | 400 |
| 02:41 PM | $18.49 | Up $0.00 | $18.50 | $18.49 | 3,100 |
| 02:40 PM | $18.49 | Down $ -0.01 | $18.50 | $18.49 | 1,500 |
| 02:39 PM | $18.50 | Up $0.00 | $18.50 | $18.50 | 300 |
| 02:38 PM | $18.50 | Up $0.00 | $18.51 | $18.50 | 3,600 |
| 02:37 PM | $18.50 | Up $0.01 | $18.50 | $18.49 | 3,000 |
| 02:36 PM | $18.49 | Down $ -0.01 | $18.50 | $18.49 | 5,400 |
| 02:35 PM | $18.50 | Up $0.00 | $18.50 | $18.50 | 2,500 |
| 02:34 PM | $18.50 | Up $0.00 | $18.51 | $18.50 | 7,600 |
| 02:33 PM | $18.50 | Up $0.01 | $18.50 | $18.49 | 3,400 |
| 02:32 PM | $18.49 | Up $0.00 | $18.50 | $18.49 | 7,800 |
| 02:31 PM | $18.49 | Down $ -0.01 | $18.49 | $18.49 | 2,100 |
| 02:30 PM | $18.50 | Up $0.02 | $18.51 | $18.48 | 39,300 |
| 02:29 PM | $18.48 | Down $0.00 | $18.48 | $18.48 | 1,800 |
| 02:28 PM | $18.48 | Up $0.00 | $18.49 | $18.48 | 700 |
| 02:27 PM | $18.48 | Down $0.00 | $18.49 | $18.48 | 300 |
| 02:26 PM | $18.49 | Down $0.00 | $18.49 | $18.49 | 2,800 |
| 02:25 PM | $18.49 | Up $0.00 | $18.49 | $18.48 | 3,000 |
| 02:24 PM | $18.49 | Down $ -0.02 | $18.51 | $18.49 | 4,000 |
| 02:23 PM | $18.51 | Up $0.00 | $18.51 | $18.50 | 3,300 |
| 02:22 PM | $18.51 | Down $ -0.01 | $18.51 | $18.51 | 300 |
| 02:20 PM | $18.51 | Up $0.01 | $18.51 | $18.51 | 5,900 |
| 02:20 PM | $18.51 | Up $0.00 | $18.51 | $18.51 | 0 |
| 02:19 PM | $18.51 | Up $0.00 | $18.51 | $18.50 | 400 |
| 02:17 PM | $18.51 | Down $ -0.01 | $18.52 | $18.50 | 5,700 |
| 02:17 PM | $18.51 | Up $0.00 | $18.52 | $18.50 | 0 |
| 02:16 PM | $18.52 | Down $0.00 | $18.53 | $18.52 | 2,800 |
| 02:15 PM | $18.52 | Up $0.02 | $18.52 | $18.51 | 8,300 |
| 02:14 PM | $18.51 | Up $0.00 | $18.51 | $18.51 | 300 |
| 02:13 PM | $18.50 | Down $0.00 | $18.51 | $18.50 | 300 |
| 02:12 PM | $18.51 | Down $ -0.01 | $18.52 | $18.51 | 5,100 |
| 02:11 PM | $18.51 | Up $0.00 | $18.51 | $18.50 | 3,900 |
| 02:10 PM | $18.51 | Up $0.02 | $18.51 | $18.50 | 27,000 |
| 02:09 PM | $18.49 | Up $0.02 | $18.49 | $18.48 | 3,800 |
| 02:08 PM | $18.47 | Down $ -0.02 | $18.48 | $18.47 | 7,100 |
| 02:06 PM | $18.49 | Down $ -0.01 | $18.50 | $18.48 | 2,100 |
| 02:06 PM | $18.49 | Up $0.00 | $18.50 | $18.48 | 0 |
| 02:05 PM | $18.50 | Up $0.01 | $18.50 | $18.49 | 3,800 |
| 02:04 PM | $18.49 | Down $ -0.01 | $18.50 | $18.48 | 10,600 |
| 02:03 PM | $18.50 | Down $0.00 | $18.50 | $18.50 | 300 |
| 02:02 PM | $18.50 | Up $0.01 | $18.50 | $18.49 | 12,000 |
| 02:01 PM | $18.49 | Up $0.00 | $18.49 | $18.49 | 700 |
| 02:00 PM | $18.49 | Up $0.01 | $18.49 | $18.47 | 26,700 |
| 01:59 PM | $18.48 | Up $0.01 | $18.48 | $18.48 | 1,800 |
| 01:58 PM | $18.47 | Down $ -0.01 | $18.48 | $18.47 | 9,400 |
| 01:57 PM | $18.48 | Up $0.01 | $18.48 | $18.48 | 400 |
| 01:55 PM | $18.47 | Up $0.00 | $18.47 | $18.47 | 1,800 |
| 01:55 PM | $18.47 | Up $0.00 | $18.47 | $18.47 | 0 |
| 01:54 PM | $18.47 | Down $ -0.01 | $18.47 | $18.47 | 9,500 |
| 01:53 PM | $18.48 | Down $0.00 | $18.48 | $18.48 | 2,200 |
| 01:52 PM | $18.48 | Up $0.00 | $18.48 | $18.48 | 2,500 |
| 01:51 PM | $18.48 | Up $0.01 | $18.48 | $18.47 | 700 |
| 01:50 PM | $18.47 | Down $ -0.01 | $18.48 | $18.47 | 900 |
| 01:49 PM | $18.48 | Down $ -0.02 | $18.50 | $18.48 | 5,500 |
| 01:48 PM | $18.50 | Down $0.00 | $18.50 | $18.49 | 800 |
| 01:47 PM | $18.50 | Up $0.00 | $18.50 | $18.50 | 1,600 |
| 01:43 PM | $18.50 | Up $0.01 | $18.51 | $18.49 | 12,300 |
| 01:43 PM | $18.50 | Up $0.00 | $18.51 | $18.49 | 0 |
| 01:43 PM | $18.50 | Up $0.00 | $18.51 | $18.49 | 0 |
| 01:43 PM | $18.50 | Up $0.00 | $18.51 | $18.49 | 0 |
| 01:42 PM | $18.49 | Up $0.01 | $18.49 | $18.48 | 3,500 |
| 01:41 PM | $18.48 | Up $0.00 | $18.49 | $18.48 | 2,800 |
| 01:40 PM | $18.48 | Up $0.00 | $18.48 | $18.48 | 3,600 |
| 01:39 PM | $18.48 | Up $0.00 | $18.48 | $18.48 | 4,000 |
| 01:38 PM | $18.48 | Up $0.00 | $18.48 | $18.48 | 3,000 |
| 01:37 PM | $18.48 | Down $0.00 | $18.49 | $18.48 | 2,200 |
| 01:36 PM | $18.48 | Up $0.02 | $18.48 | $18.47 | 13,700 |
| 01:35 PM | $18.47 | Down $0.00 | $18.47 | $18.47 | 16,600 |
| 01:34 PM | $18.47 | Down $ -0.01 | $18.47 | $18.47 | 600 |
| 01:33 PM | $18.48 | Down $0.00 | $18.48 | $18.48 | 1,100 |
| 01:32 PM | $18.48 | Up $0.00 | $18.48 | $18.48 | 600 |
| 01:31 PM | $18.48 | Up $0.01 | $18.48 | $18.46 | 4,300 |
| 01:30 PM | $18.47 | Down $ -0.02 | $18.47 | $18.47 | 2,100 |
| 01:29 PM | $18.48 | Up $0.00 | $18.48 | $18.48 | 300 |
| 01:28 PM | $18.48 | Down $0.00 | $18.48 | $18.48 | 2,500 |
| 01:26 PM | $18.48 | Up $0.02 | $18.48 | $18.47 | 11,800 |
| 01:26 PM | $18.48 | Up $0.00 | $18.48 | $18.47 | 0 |
| 01:25 PM | $18.47 | Down $0.00 | $18.47 | $18.46 | 4,900 |
| 01:24 PM | $18.47 | Down $ -0.03 | $18.50 | $18.47 | 9,900 |
| 01:23 PM | $18.50 | Down $ -0.02 | $18.50 | $18.50 | 1,600 |
| 01:21 PM | $18.51 | Down $0.00 | $18.51 | $18.51 | 1,800 |
| 01:21 PM | $18.51 | Up $0.00 | $18.51 | $18.51 | 0 |
| 01:20 PM | $18.52 | Up $0.00 | $18.52 | $18.51 | 600 |
| 01:19 PM | $18.52 | Up $0.00 | $18.52 | $18.52 | 200 |
| 01:18 PM | $18.51 | Up $0.01 | $18.52 | $18.51 | 7,600 |
| 01:17 PM | $18.51 | Up $0.00 | $18.51 | $18.51 | 400 |
| 01:16 PM | $18.51 | Up $0.00 | $18.51 | $18.50 | 1,300 |
| 01:15 PM | $18.50 | Down $ -0.02 | $18.51 | $18.50 | 5,200 |
| 01:14 PM | $18.52 | Up $0.00 | $18.52 | $18.52 | 6,800 |
| 01:13 PM | $18.52 | Up $0.02 | $18.52 | $18.51 | 15,300 |
| 01:12 PM | $18.50 | Up $0.00 | $18.51 | $18.50 | 5,500 |
| 01:11 PM | $18.50 | Up $0.00 | $18.50 | $18.50 | 1,500 |
| 01:10 PM | $18.50 | Down $0.00 | $18.50 | $18.50 | 3,400 |
| 01:09 PM | $18.51 | Up $0.00 | $18.51 | $18.50 | 1,500 |
| 01:08 PM | $18.50 | Down $ -0.01 | $18.50 | $18.50 | 6,700 |
| 01:06 PM | $18.51 | Down $ -0.01 | $18.52 | $18.49 | 17,700 |
| 01:06 PM | $18.51 | Up $0.00 | $18.52 | $18.49 | 0 |
| 01:05 PM | $18.52 | Down $0.00 | $18.53 | $18.52 | 16,000 |
| 01:04 PM | $18.53 | Down $ -0.01 | $18.53 | $18.52 | 600 |
| 01:03 PM | $18.53 | Down $ -0.02 | $18.55 | $18.52 | 10,000 |
| 01:02 PM | $18.55 | Down $ -0.02 | $18.57 | $18.55 | 11,900 |
| 01:01 PM | $18.57 | Up $0.01 | $18.58 | $18.57 | 2,300 |
| 01:00 PM | $18.56 | Down $ -0.01 | $18.57 | $18.56 | 8,400 |
| 12:59 PM | $18.57 | Up $0.00 | $18.57 | $18.57 | 2,800 |
| 12:58 PM | $18.57 | Down $ -0.02 | $18.59 | $18.57 | 1,500 |
| 12:57 PM | $18.59 | Up $0.03 | $18.59 | $18.57 | 6,700 |
| 12:56 PM | $18.56 | Up $0.01 | $18.57 | $18.55 | 7,300 |
| 12:55 PM | $18.55 | Down $ -0.02 | $18.58 | $18.55 | 6,800 |
| 12:54 PM | $18.58 | Up $0.00 | $18.58 | $18.58 | 500 |
| 12:53 PM | $18.58 | Down $0.00 | $18.58 | $18.58 | 500 |
| 12:52 PM | $18.58 | Down $ -0.02 | $18.60 | $18.57 | 28,100 |
| 12:51 PM | $18.60 | Up $0.00 | $18.60 | $18.60 | 1,000 |
| 12:50 PM | $18.60 | Up $0.00 | $18.60 | $18.59 | 5,000 |
| 12:48 PM | $18.60 | Up $0.02 | $18.60 | $18.58 | 13,100 |
| 12:48 PM | $18.60 | Up $0.00 | $18.60 | $18.58 | 0 |
| 12:47 PM | $18.58 | Down $0.00 | $18.58 | $18.58 | 1,500 |
| 12:46 PM | $18.58 | Down $ -0.01 | $18.58 | $18.58 | 2,000 |
| 12:45 PM | $18.59 | Up $0.01 | $18.59 | $18.59 | 100 |
| 12:44 PM | $18.58 | Up $0.00 | $18.58 | $18.58 | 2,000 |
| 12:43 PM | $18.58 | Down $ -0.01 | $18.58 | $18.58 | 1,700 |
| 12:42 PM | $18.59 | Up $0.00 | $18.59 | $18.59 | 800 |
| 12:41 PM | $18.59 | Up $0.01 | $18.59 | $18.58 | 1,500 |
| 12:40 PM | $18.58 | Up $0.01 | $18.58 | $18.57 | 3,300 |
| 12:39 PM | $18.57 | Down $0.00 | $18.58 | $18.56 | 6,300 |
| 12:38 PM | $18.58 | Up $0.00 | $18.58 | $18.57 | 4,500 |
| 12:37 PM | $18.57 | Down $0.00 | $18.58 | $18.57 | 4,700 |
| 12:36 PM | $18.58 | Down $0.00 | $18.58 | $18.57 | 14,500 |
| 12:35 PM | $18.58 | Up $0.00 | $18.59 | $18.58 | 3,400 |
| 12:34 PM | $18.58 | Up $0.00 | $18.59 | $18.58 | 4,500 |
| 12:33 PM | $18.58 | Up $0.00 | $18.58 | $18.58 | 1,400 |
| 12:32 PM | $18.58 | Up $0.01 | $18.58 | $18.57 | 8,800 |
| 12:31 PM | $18.57 | Up $0.01 | $18.57 | $18.55 | 4,400 |
| 12:30 PM | $18.56 | Up $0.02 | $18.57 | $18.55 | 23,900 |
| 12:29 PM | $18.54 | Up $0.01 | $18.54 | $18.53 | 2,400 |
| 12:28 PM | $18.53 | Down $ -0.01 | $18.53 | $18.53 | 4,000 |
| 12:27 PM | $18.54 | Up $0.02 | $18.54 | $18.53 | 5,400 |
| 12:26 PM | $18.52 | Up $0.00 | $18.53 | $18.52 | 1,200 |
| 12:25 PM | $18.52 | Up $0.00 | $18.52 | $18.51 | 9,200 |
| 12:23 PM | $18.52 | Up $0.00 | $18.52 | $18.52 | 500 |
| 12:23 PM | $18.52 | Up $0.00 | $18.52 | $18.52 | 0 |
| 12:22 PM | $18.52 | Up $0.00 | $18.52 | $18.52 | 100 |
| 12:21 PM | $18.51 | Down $ -0.01 | $18.51 | $18.51 | 12,500 |
| 12:20 PM | $18.52 | Up $0.03 | $18.52 | $18.50 | 10,000 |
| 12:19 PM | $18.49 | Up $0.00 | $18.49 | $18.49 | 2,600 |
| 12:18 PM | $18.49 | Up $0.00 | $18.50 | $18.49 | 5,400 |
| 12:17 PM | $18.49 | Up $0.00 | $18.49 | $18.49 | 3,400 |
| 12:16 PM | $18.49 | Down $ -0.03 | $18.51 | $18.49 | 3,500 |
| 12:15 PM | $18.52 | Down $ -0.01 | $18.52 | $18.52 | 400 |
| 12:13 PM | $18.53 | Up $0.00 | $18.53 | $18.52 | 3,100 |
| 12:13 PM | $18.53 | Up $0.00 | $18.53 | $18.52 | 0 |
| 12:12 PM | $18.53 | Down $ -0.01 | $18.55 | $18.53 | 16,600 |
| 12:11 PM | $18.54 | Up $0.00 | $18.54 | $18.54 | 6,900 |
| 12:10 PM | $18.54 | Up $0.00 | $18.55 | $18.54 | 1,700 |
| 12:09 PM | $18.54 | Up $0.00 | $18.54 | $18.54 | 27,300 |
| 12:08 PM | $18.54 | Up $0.00 | $18.54 | $18.53 | 5,600 |
| 12:06 PM | $18.53 | Up $0.00 | $18.54 | $18.53 | 1,700 |
| 12:06 PM | $18.53 | Up $0.00 | $18.54 | $18.53 | 0 |
| 12:05 PM | $18.53 | Down $ -0.01 | $18.54 | $18.53 | 400 |
| 12:04 PM | $18.54 | Up $0.00 | $18.54 | $18.54 | 2,700 |
| 12:03 PM | $18.54 | Down $0.00 | $18.54 | $18.54 | 100 |
| 12:02 PM | $18.54 | Up $0.00 | $18.55 | $18.54 | 1,400 |
| 12:00 PM | $18.54 | Down $ -0.01 | $18.56 | $18.54 | 12,700 |
| 12:00 PM | $18.54 | Up $0.00 | $18.56 | $18.54 | 0 |
| 11:59 AM | $18.55 | Down $ -0.01 | $18.56 | $18.55 | 2,600 |
| 11:58 AM | $18.56 | Up $0.01 | $18.56 | $18.55 | 17,700 |
| 11:57 AM | $18.55 | Up $0.00 | $18.55 | $18.55 | 800 |
| 11:56 AM | $18.55 | Up $0.00 | $18.55 | $18.54 | 3,600 |
| 11:54 AM | $18.55 | Up $0.00 | $18.55 | $18.54 | 800 |
| 11:54 AM | $18.55 | Up $0.00 | $18.55 | $18.54 | 0 |
| 11:53 AM | $18.55 | Up $0.02 | $18.55 | $18.54 | 5,200 |
| 11:52 AM | $18.53 | Down $ -0.02 | $18.54 | $18.53 | 1,100 |
| 11:51 AM | $18.55 | Down $ -0.02 | $18.57 | $18.55 | 2,200 |
| 11:50 AM | $18.57 | Up $0.02 | $18.57 | $18.55 | 4,600 |
| 11:49 AM | $18.55 | Up $0.02 | $18.55 | $18.54 | 11,800 |
| 11:48 AM | $18.53 | Up $0.00 | $18.53 | $18.53 | 8,100 |
| 11:47 AM | $18.53 | Down $0.00 | $18.53 | $18.53 | 200 |
| 11:46 AM | $18.54 | Up $0.02 | $18.54 | $18.52 | 14,000 |
| 11:45 AM | $18.52 | Up $0.00 | $18.53 | $18.52 | 700 |
| 11:44 AM | $18.52 | Up $0.00 | $18.53 | $18.52 | 2,200 |
| 11:43 AM | $18.52 | Up $0.01 | $18.53 | $18.52 | 36,500 |
| 11:42 AM | $18.51 | Up $0.02 | $18.51 | $18.50 | 13,000 |
| 11:41 AM | $18.49 | Up $0.00 | $18.49 | $18.49 | 4,700 |
| 11:40 AM | $18.49 | Up $0.00 | $18.49 | $18.49 | 700 |
| 11:39 AM | $18.49 | Down $ -0.02 | $18.50 | $18.49 | 1,400 |
| 11:38 AM | $18.51 | Down $ -0.01 | $18.51 | $18.50 | 7,700 |
| 11:37 AM | $18.51 | Down $0.00 | $18.52 | $18.51 | 3,000 |
| 11:36 AM | $18.52 | Up $0.00 | $18.52 | $18.50 | 18,500 |
| 11:35 AM | $18.51 | Up $0.04 | $18.51 | $18.47 | 24,800 |
| 11:34 AM | $18.47 | Up $0.00 | $18.47 | $18.46 | 3,000 |
| 11:33 AM | $18.47 | Up $0.01 | $18.49 | $18.46 | 18,900 |
| 11:32 AM | $18.46 | Up $0.01 | $18.46 | $18.45 | 6,500 |
| 11:31 AM | $18.45 | Up $0.00 | $18.45 | $18.44 | 5,700 |
| 11:30 AM | $18.45 | Up $0.03 | $18.45 | $18.42 | 4,400 |
| 11:29 AM | $18.42 | Down $ -0.01 | $18.42 | $18.41 | 6,000 |
| 11:28 AM | $18.43 | Up $0.01 | $18.44 | $18.43 | 4,000 |
| 11:27 AM | $18.42 | Down $ -0.03 | $18.45 | $18.42 | 12,600 |
| 11:26 AM | $18.45 | Down $ -0.02 | $18.47 | $18.45 | 3,300 |
| 11:25 AM | $18.47 | Up $0.00 | $18.47 | $18.46 | 15,200 |
| 11:24 AM | $18.47 | Down $ -0.01 | $18.48 | $18.46 | 5,700 |
| 11:23 AM | $18.48 | Up $0.02 | $18.49 | $18.47 | 9,700 |
| 11:22 AM | $18.46 | Up $0.01 | $18.47 | $18.45 | 39,200 |
| 11:21 AM | $18.45 | Up $0.01 | $18.45 | $18.44 | 6,100 |
| 11:20 AM | $18.44 | Down $ -0.02 | $18.46 | $18.44 | 11,200 |
| 11:19 AM | $18.46 | Down $ -0.01 | $18.47 | $18.46 | 14,500 |
| 11:18 AM | $18.47 | Up $0.00 | $18.48 | $18.46 | 20,000 |
| 11:17 AM | $18.47 | Down $ -0.02 | $18.49 | $18.47 | 4,200 |
| 11:16 AM | $18.49 | Up $0.01 | $18.50 | $18.48 | 6,600 |
| 11:15 AM | $18.48 | Down $ -0.03 | $18.50 | $18.48 | 8,100 |
| 11:14 AM | $18.51 | Up $0.01 | $18.51 | $18.50 | 3,900 |
| 11:13 AM | $18.50 | Up $0.01 | $18.51 | $18.49 | 36,400 |
| 11:12 AM | $18.49 | Up $0.01 | $18.49 | $18.47 | 7,700 |
| 11:11 AM | $18.48 | Down $ -0.01 | $18.48 | $18.47 | 12,600 |
| 11:10 AM | $18.49 | Up $0.02 | $18.49 | $18.47 | 30,000 |
| 11:09 AM | $18.47 | Up $0.01 | $18.47 | $18.46 | 3,900 |
| 11:08 AM | $18.46 | Down $ -0.01 | $18.47 | $18.46 | 11,200 |
| 11:07 AM | $18.47 | Down $ -0.01 | $18.48 | $18.47 | 60,800 |
| 11:06 AM | $18.48 | Up $0.02 | $18.48 | $18.45 | 14,300 |
| 11:05 AM | $18.46 | Down $ -0.02 | $18.47 | $18.45 | 6,300 |
| 11:04 AM | $18.47 | Up $0.00 | $18.48 | $18.47 | 53,200 |
| 11:03 AM | $18.47 | Up $0.00 | $18.47 | $18.46 | 2,400 |
| 11:02 AM | $18.46 | Up $0.01 | $18.46 | $18.46 | 600 |
| 11:01 AM | $18.45 | Up $0.02 | $18.46 | $18.43 | 12,500 |
| 11:00 AM | $18.43 | Up $0.00 | $18.43 | $18.41 | 9,400 |
| 10:59 AM | $18.43 | Down $ -0.02 | $18.44 | $18.43 | 1,700 |
| 10:57 AM | $18.44 | Up $0.00 | $18.44 | $18.44 | 1,200 |
| 10:57 AM | $18.44 | Up $0.00 | $18.44 | $18.44 | 0 |
| 10:56 AM | $18.44 | Up $0.00 | $18.44 | $18.44 | 1,600 |
| 10:55 AM | $18.44 | Up $0.01 | $18.44 | $18.43 | 16,600 |
| 10:54 AM | $18.43 | Up $0.00 | $18.43 | $18.43 | 2,700 |
| 10:53 AM | $18.43 | Down $ -0.02 | $18.44 | $18.43 | 2,300 |
| 10:52 AM | $18.45 | Down $ -0.01 | $18.45 | $18.45 | 900 |
| 10:51 AM | $18.46 | Up $0.02 | $18.46 | $18.44 | 8,500 |
| 10:50 AM | $18.44 | Up $0.00 | $18.44 | $18.44 | 200 |
| 10:49 AM | $18.44 | Up $0.01 | $18.44 | $18.44 | 21,700 |
| 10:48 AM | $18.43 | Up $0.01 | $18.43 | $18.42 | 5,400 |
| 10:47 AM | $18.42 | Up $0.00 | $18.42 | $18.42 | 1,000 |
| 10:46 AM | $18.42 | Down $ -0.01 | $18.43 | $18.42 | 1,800 |
| 10:45 AM | $18.43 | Up $0.00 | $18.43 | $18.43 | 4,600 |
| 10:44 AM | $18.43 | Down $0.00 | $18.43 | $18.43 | 3,700 |
| 10:43 AM | $18.44 | Up $0.01 | $18.44 | $18.43 | 4,900 |
| 10:42 AM | $18.42 | Down $ -0.02 | $18.44 | $18.42 | 16,200 |
| 10:41 AM | $18.44 | Down $ -0.01 | $18.45 | $18.43 | 8,100 |
| 10:40 AM | $18.45 | Down $ -0.01 | $18.46 | $18.44 | 6,900 |
| 10:39 AM | $18.46 | Up $0.03 | $18.48 | $18.44 | 61,400 |
| 10:38 AM | $18.44 | Up $0.00 | $18.44 | $18.44 | 5,000 |
| 10:37 AM | $18.43 | Down $ -0.02 | $18.45 | $18.43 | 21,800 |
| 10:36 AM | $18.45 | Up $0.03 | $18.46 | $18.42 | 121,500 |
| 10:35 AM | $18.42 | Down $ -0.01 | $18.43 | $18.42 | 3,500 |
| 10:34 AM | $18.43 | Down $0.00 | $18.44 | $18.42 | 4,100 |
| 10:33 AM | $18.44 | Up $0.01 | $18.44 | $18.41 | 42,900 |
| 10:32 AM | $18.42 | Up $0.01 | $18.42 | $18.41 | 35,700 |
| 10:31 AM | $18.41 | Up $0.00 | $18.42 | $18.41 | 3,400 |
| 10:30 AM | $18.41 | Down $ -0.01 | $18.42 | $18.40 | 5,800 |
| 10:29 AM | $18.42 | Down $0.00 | $18.43 | $18.41 | 10,800 |
| 10:28 AM | $18.43 | Up $0.02 | $18.43 | $18.41 | 11,100 |
| 10:27 AM | $18.41 | Up $0.00 | $18.41 | $18.41 | 2,200 |
| 10:26 AM | $18.41 | Up $0.01 | $18.41 | $18.41 | 5,000 |
| 10:25 AM | $18.40 | Down $ -0.01 | $18.41 | $18.40 | 31,800 |
| 10:24 AM | $18.41 | Down $ -0.01 | $18.42 | $18.40 | 4,300 |
| 10:23 AM | $18.42 | Up $0.02 | $18.42 | $18.41 | 23,100 |
| 10:22 AM | $18.40 | Up $0.00 | $18.41 | $18.39 | 21,400 |
| 10:21 AM | $18.40 | Up $0.02 | $18.40 | $18.39 | 1,700 |
| 10:20 AM | $18.38 | Down $ -0.01 | $18.40 | $18.38 | 18,700 |
| 10:19 AM | $18.39 | Down $0.00 | $18.40 | $18.38 | 4,600 |
| 10:18 AM | $18.40 | Up $0.04 | $18.40 | $18.37 | 2,800 |
| 10:17 AM | $18.36 | Up $0.03 | $18.36 | $18.33 | 3,400 |
| 10:16 AM | $18.33 | Down $ -0.02 | $18.34 | $18.32 | 6,800 |
| 10:15 AM | $18.35 | Down $ -0.05 | $18.39 | $18.34 | 13,500 |
| 10:14 AM | $18.40 | Up $0.00 | $18.41 | $18.40 | 14,200 |
| 10:13 AM | $18.40 | Up $0.01 | $18.41 | $18.39 | 16,900 |
| 10:12 AM | $18.39 | Up $0.03 | $18.39 | $18.37 | 7,100 |
| 10:11 AM | $18.36 | Up $0.00 | $18.37 | $18.35 | 6,800 |
| 10:10 AM | $18.36 | Down $ -0.02 | $18.38 | $18.36 | 12,300 |
| 10:09 AM | $18.38 | Down $ -0.01 | $18.40 | $18.38 | 17,400 |
| 10:08 AM | $18.39 | Up $0.03 | $18.39 | $18.36 | 7,400 |
| 10:07 AM | $18.36 | Up $0.05 | $18.36 | $18.32 | 13,000 |
| 10:06 AM | $18.30 | Down $ -0.01 | $18.31 | $18.30 | 6,000 |
| 10:05 AM | $18.31 | Up $0.00 | $18.35 | $18.31 | 8,400 |
| 10:04 AM | $18.31 | Up $0.00 | $18.33 | $18.30 | 3,200 |
| 10:03 AM | $18.31 | Up $0.03 | $18.31 | $18.28 | 7,300 |
| 10:02 AM | $18.28 | Down $ -0.06 | $18.33 | $18.28 | 6,900 |
| 10:01 AM | $18.34 | Up $0.01 | $18.35 | $18.32 | 14,300 |
| 10:00 AM | $18.33 | Down $ -0.02 | $18.36 | $18.33 | 18,100 |
| 09:59 AM | $18.35 | Down $ -0.03 | $18.38 | $18.35 | 8,100 |
| 09:58 AM | $18.38 | Up $0.00 | $18.38 | $18.38 | 2,400 |
| 09:57 AM | $18.38 | Up $0.00 | $18.39 | $18.35 | 21,200 |
| 09:56 AM | $18.38 | Up $0.02 | $18.40 | $18.36 | 15,100 |
| 09:55 AM | $18.36 | Up $0.00 | $18.38 | $18.36 | 12,200 |
| 09:54 AM | $18.36 | Down $ -0.02 | $18.38 | $18.36 | 3,600 |
| 09:53 AM | $18.38 | Up $0.00 | $18.40 | $18.36 | 7,300 |
| 09:52 AM | $18.38 | Up $0.00 | $18.40 | $18.38 | 8,000 |
| 09:51 AM | $18.38 | Up $0.03 | $18.38 | $18.35 | 5,600 |
| 09:50 AM | $18.35 | Down $ -0.02 | $18.39 | $18.34 | 27,100 |
| 09:49 AM | $18.37 | Up $0.02 | $18.37 | $18.35 | 2,900 |
| 09:48 AM | $18.36 | Up $0.00 | $18.36 | $18.34 | 2,200 |
| 09:47 AM | $18.35 | Up $0.03 | $18.36 | $18.33 | 6,500 |
| 09:46 AM | $18.32 | Down $ -0.02 | $18.34 | $18.30 | 4,900 |
| 09:45 AM | $18.34 | Up $0.01 | $18.37 | $18.34 | 4,600 |
| 09:44 AM | $18.33 | Down $ -0.02 | $18.34 | $18.32 | 7,500 |
| 09:43 AM | $18.35 | Down $ -0.02 | $18.38 | $18.32 | 28,700 |
| 09:42 AM | $18.37 | Down $ -0.06 | $18.42 | $18.37 | 12,800 |
| 09:41 AM | $18.43 | Up $0.02 | $18.44 | $18.41 | 12,500 |
| 09:40 AM | $18.41 | Up $0.03 | $18.42 | $18.36 | 16,200 |
| 09:39 AM | $18.38 | Up $0.03 | $18.38 | $18.35 | 6,600 |
| 09:38 AM | $18.35 | Down $ -0.07 | $18.42 | $18.35 | 19,700 |
| 09:37 AM | $18.42 | Down $ -0.02 | $18.44 | $18.42 | 12,600 |
| 09:36 AM | $18.44 | Up $0.06 | $18.44 | $18.39 | 103,700 |
| 09:35 AM | $18.38 | Up $0.06 | $18.38 | $18.31 | 38,900 |
| 09:34 AM | $18.32 | Down $ -0.02 | $18.37 | $18.32 | 37,300 |
| 09:33 AM | $18.34 | Up $0.06 | $18.35 | $18.28 | 53,200 |
| 09:32 AM | $18.28 | Up $0.05 | $18.29 | $18.21 | 26,700 |
| 09:31 AM | $18.23 | Up $0.01 | $18.25 | $18.22 | 7,300 |
| 09:30 AM | $18.22 | Up $0.16 | $18.26 | $18.21 | 51,100 |
| Previous close | $18.06 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/06/2025 | $18.54 | $18.55 | $18.60 | $18.46 | 1,173,600 |
| 05/06/2025 | $18.06 | $18.12 | $18.27 | $18.01 | 5,321,400 |
| 04/06/2025 | $17.79 | $17.64 | $17.83 | $17.63 | 7,660,000 |
| 03/06/2025 | $18.64 | $18.86 | $18.93 | $18.58 | 6,317,600 |
| 02/06/2025 | $18.31 | $18.41 | $18.49 | $18.14 | 11,395,800 |
| 30/05/2025 | $18.08 | $18.28 | $18.31 | $18.02 | 8,210,600 |
| 29/05/2025 | $18.72 | $18.53 | $18.75 | $18.50 | 5,158,100 |
| 28/05/2025 | $18.59 | $18.60 | $18.78 | $18.50 | 8,061,100 |
| 27/05/2025 | $18.76 | $18.58 | $18.77 | $18.58 | 4,273,400 |
| 26/05/2025 | $18.97 | $18.88 | $18.99 | $18.80 | 1,182,200 |
| 23/05/2025 | $18.71 | $18.51 | $18.73 | $18.44 | 5,126,500 |
| 22/05/2025 | $18.50 | $18.20 | $18.61 | $18.20 | 5,977,500 |
| 21/05/2025 | $18.40 | $18.46 | $18.79 | $18.38 | 8,714,900 |
| 20/05/2025 | $18.48 | $18.56 | $18.56 | $18.40 | 5,982,200 |
| 16/05/2025 | $19.18 | $19.05 | $19.38 | $19.04 | 6,202,600 |
| 15/05/2025 | $19.04 | $18.76 | $19.06 | $18.75 | 2,651,000 |
| 14/05/2025 | $19.29 | $19.23 | $19.37 | $19.22 | 2,545,800 |
| 13/05/2025 | $19.45 | $19.52 | $19.55 | $19.37 | 2,791,300 |
| 12/05/2025 | $19.16 | $19.25 | $19.37 | $19.05 | 3,828,500 |
| 09/05/2025 | $18.45 | $18.05 | $18.54 | $18.05 | 3,176,300 |
| 08/05/2025 | $17.78 | $17.81 | $17.98 | $17.53 | 4,759,300 |
| 07/05/2025 | $16.29 | $16.17 | $16.32 | $16.02 | 3,509,600 |
| 06/05/2025 | $16.33 | $16.51 | $16.69 | $16.30 | 3,099,100 |
| 05/05/2025 | $16.11 | $16.30 | $16.41 | $16.10 | 2,130,900 |
| 02/05/2025 | $16.62 | $16.46 | $16.71 | $16.45 | 2,820,100 |
| 01/05/2025 | $16.59 | $16.64 | $16.86 | $16.46 | 2,901,400 |
| 30/04/2025 | $16.23 | $16.27 | $16.34 | $16.08 | 3,114,700 |
| 29/04/2025 | $16.76 | $16.86 | $16.95 | $16.73 | 2,467,900 |
| 28/04/2025 | $16.82 | $16.82 | $16.86 | $16.75 | 1,811,000 |
| 25/04/2025 | $16.74 | $16.81 | $16.84 | $16.54 | 3,669,700 |
Graphs are not available, please refer to the detailed table