Find a quote
CENOVUS ENERGY INC.
43.11 Up 0.43 (1.00 %)
Delayed : 2026/08/15 11:00:00
- Previous close $42.68
- Opening $42.92
- Today High $43.65
- Today Low $42.92
- Price Bid $43.00
- Price Ask $43.00
- 52 Weeks High $44.13
- 52 Weeks Low $20.47
- Size Bid 6
- Size Ask 4
- Volume 4,478,983
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $43.11 | Up $0.02 | $43.11 | $43.11 | 984,900 |
| 03:59 PM | $43.09 | Down $ -0.02 | $43.12 | $43.06 | 90,400 |
| 03:58 PM | $43.10 | Down $ -0.01 | $43.12 | $43.10 | 23,000 |
| 03:57 PM | $43.11 | Down $ -0.01 | $43.12 | $43.11 | 5,900 |
| 03:56 PM | $43.12 | Up $0.00 | $43.12 | $43.10 | 16,500 |
| 03:55 PM | $43.12 | Down $ -0.05 | $43.17 | $43.12 | 31,700 |
| 03:54 PM | $43.17 | Up $0.03 | $43.17 | $43.14 | 10,100 |
| 03:53 PM | $43.14 | Up $0.04 | $43.14 | $43.08 | 13,800 |
| 03:52 PM | $43.09 | Up $0.01 | $43.09 | $43.06 | 14,200 |
| 03:51 PM | $43.08 | Down $ -0.02 | $43.10 | $43.08 | 5,700 |
| 03:50 PM | $43.10 | Down $ -0.06 | $43.16 | $43.10 | 19,300 |
| 03:49 PM | $43.16 | Up $0.03 | $43.16 | $43.12 | 17,900 |
| 03:48 PM | $43.13 | Down $ -0.02 | $43.15 | $43.13 | 11,800 |
| 03:47 PM | $43.15 | Down $ -0.03 | $43.19 | $43.13 | 13,900 |
| 03:46 PM | $43.18 | Down $ -0.01 | $43.19 | $43.17 | 10,600 |
| 03:45 PM | $43.19 | Up $0.03 | $43.19 | $43.16 | 7,900 |
| 03:44 PM | $43.16 | Up $0.01 | $43.17 | $43.14 | 12,900 |
| 03:43 PM | $43.15 | Up $0.02 | $43.15 | $43.12 | 2,700 |
| 03:42 PM | $43.13 | Up $0.03 | $43.13 | $43.11 | 7,800 |
| 03:41 PM | $43.10 | Down $ -0.03 | $43.14 | $43.10 | 6,400 |
| 03:40 PM | $43.13 | Up $0.02 | $43.13 | $43.10 | 7,400 |
| 03:39 PM | $43.11 | Up $0.02 | $43.11 | $43.07 | 9,600 |
| 03:38 PM | $43.09 | Up $0.00 | $43.10 | $43.09 | 5,900 |
| 03:37 PM | $43.09 | Up $0.03 | $43.10 | $43.07 | 6,900 |
| 03:36 PM | $43.06 | Down $ -0.03 | $43.09 | $43.06 | 4,200 |
| 03:35 PM | $43.09 | Down $ -0.02 | $43.13 | $43.09 | 9,100 |
| 03:34 PM | $43.11 | Up $0.02 | $43.11 | $43.09 | 2,700 |
| 03:33 PM | $43.09 | Up $0.00 | $43.10 | $43.08 | 4,600 |
| 03:32 PM | $43.09 | Down $ -0.02 | $43.11 | $43.08 | 10,000 |
| 03:31 PM | $43.11 | Up $0.04 | $43.11 | $43.08 | 4,400 |
| 03:30 PM | $43.07 | Down $ -0.05 | $43.11 | $43.06 | 10,700 |
| 03:29 PM | $43.12 | Down $ -0.04 | $43.15 | $43.12 | 4,700 |
| 03:28 PM | $43.16 | Down $ -0.04 | $43.21 | $43.16 | 5,500 |
| 03:27 PM | $43.20 | Up $0.01 | $43.20 | $43.17 | 19,100 |
| 03:26 PM | $43.19 | Down $ -0.06 | $43.25 | $43.18 | 19,100 |
| 03:25 PM | $43.25 | Down $ -0.01 | $43.27 | $43.25 | 4,600 |
| 03:24 PM | $43.26 | Up $0.02 | $43.27 | $43.25 | 12,700 |
| 03:22 PM | $43.24 | Down $ -0.01 | $43.25 | $43.24 | 5,400 |
| 03:22 PM | $43.24 | Up $0.00 | $43.25 | $43.24 | 0 |
| 03:21 PM | $43.25 | Down $ -0.01 | $43.26 | $43.24 | 19,600 |
| 03:20 PM | $43.26 | Down $ -0.02 | $43.29 | $43.25 | 11,100 |
| 03:19 PM | $43.28 | Up $0.00 | $43.28 | $43.26 | 15,500 |
| 03:18 PM | $43.27 | Down $ -0.03 | $43.30 | $43.27 | 17,000 |
| 03:17 PM | $43.30 | Up $0.01 | $43.32 | $43.30 | 6,200 |
| 03:16 PM | $43.29 | Down $ -0.04 | $43.33 | $43.29 | 16,200 |
| 03:15 PM | $43.33 | Up $0.00 | $43.33 | $43.32 | 8,200 |
| 03:14 PM | $43.33 | Up $0.02 | $43.33 | $43.31 | 5,500 |
| 03:13 PM | $43.31 | Down $ -0.02 | $43.34 | $43.31 | 8,800 |
| 03:12 PM | $43.33 | Up $0.02 | $43.33 | $43.32 | 1,100 |
| 03:11 PM | $43.31 | Down $ -0.01 | $43.32 | $43.31 | 7,200 |
| 03:10 PM | $43.32 | Up $0.00 | $43.32 | $43.31 | 6,200 |
| 03:09 PM | $43.32 | Up $0.00 | $43.33 | $43.30 | 6,400 |
| 03:08 PM | $43.32 | Up $0.00 | $43.32 | $43.31 | 4,000 |
| 03:07 PM | $43.32 | Down $ -0.01 | $43.33 | $43.32 | 3,600 |
| 03:06 PM | $43.33 | Down $ -0.03 | $43.37 | $43.33 | 21,200 |
| 03:05 PM | $43.36 | Down $ -0.01 | $43.37 | $43.36 | 4,900 |
| 03:04 PM | $43.37 | Down $ -0.01 | $43.37 | $43.36 | 2,600 |
| 03:03 PM | $43.38 | Up $0.02 | $43.38 | $43.37 | 7,000 |
| 03:02 PM | $43.36 | Down $ -0.02 | $43.38 | $43.35 | 7,600 |
| 03:01 PM | $43.38 | Down $ -0.02 | $43.40 | $43.38 | 12,900 |
| 03:00 PM | $43.40 | Up $0.00 | $43.40 | $43.39 | 1,300 |
| 02:59 PM | $43.40 | Down $ -0.01 | $43.41 | $43.40 | 3,800 |
| 02:58 PM | $43.41 | Up $0.00 | $43.42 | $43.40 | 4,400 |
| 02:57 PM | $43.41 | Down $ -0.02 | $43.44 | $43.41 | 8,600 |
| 02:56 PM | $43.43 | Up $0.03 | $43.43 | $43.41 | 1,200 |
| 02:55 PM | $43.40 | Down $ -0.01 | $43.43 | $43.40 | 7,100 |
| 02:54 PM | $43.41 | Up $0.00 | $43.42 | $43.41 | 1,200 |
| 02:53 PM | $43.41 | Up $0.00 | $43.43 | $43.41 | 4,500 |
| 02:52 PM | $43.41 | Up $0.00 | $43.42 | $43.41 | 3,700 |
| 02:51 PM | $43.41 | Up $0.03 | $43.41 | $43.39 | 4,500 |
| 02:50 PM | $43.38 | Down $ -0.03 | $43.41 | $43.38 | 11,100 |
| 02:49 PM | $43.41 | Up $0.00 | $43.43 | $43.41 | 8,800 |
| 02:48 PM | $43.41 | Up $0.01 | $43.42 | $43.39 | 4,000 |
| 02:47 PM | $43.40 | Down $ -0.02 | $43.42 | $43.40 | 3,400 |
| 02:46 PM | $43.42 | Down $ -0.01 | $43.42 | $43.41 | 4,400 |
| 02:45 PM | $43.43 | Up $0.01 | $43.44 | $43.42 | 5,600 |
| 02:44 PM | $43.42 | Up $0.00 | $43.43 | $43.42 | 2,500 |
| 02:43 PM | $43.42 | Up $0.00 | $43.44 | $43.42 | 6,600 |
| 02:42 PM | $43.42 | Up $0.02 | $43.43 | $43.40 | 5,000 |
| 02:41 PM | $43.41 | Up $0.01 | $43.41 | $43.40 | 700 |
| 02:40 PM | $43.40 | Up $0.00 | $43.41 | $43.39 | 5,300 |
| 02:39 PM | $43.40 | Down $ -0.02 | $43.41 | $43.40 | 4,900 |
| 02:38 PM | $43.42 | Up $0.01 | $43.42 | $43.41 | 2,700 |
| 02:37 PM | $43.41 | Up $0.01 | $43.41 | $43.40 | 4,600 |
| 02:36 PM | $43.40 | Down $ -0.01 | $43.41 | $43.40 | 2,000 |
| 02:35 PM | $43.41 | Down $ -0.02 | $43.43 | $43.41 | 2,800 |
| 02:34 PM | $43.43 | Down $ -0.01 | $43.46 | $43.43 | 5,800 |
| 02:33 PM | $43.44 | Up $0.01 | $43.44 | $43.43 | 2,600 |
| 02:32 PM | $43.43 | Down $ -0.03 | $43.46 | $43.43 | 7,100 |
| 02:31 PM | $43.46 | Up $0.02 | $43.46 | $43.44 | 4,400 |
| 02:30 PM | $43.44 | Down $ -0.01 | $43.45 | $43.44 | 7,500 |
| 02:29 PM | $43.45 | Down $ -0.02 | $43.47 | $43.45 | 5,900 |
| 02:28 PM | $43.47 | Up $0.05 | $43.48 | $43.43 | 7,700 |
| 02:27 PM | $43.42 | Up $0.02 | $43.43 | $43.41 | 6,500 |
| 02:26 PM | $43.40 | Up $0.02 | $43.40 | $43.37 | 3,400 |
| 02:25 PM | $43.38 | Up $0.05 | $43.38 | $43.34 | 2,200 |
| 02:24 PM | $43.33 | Up $0.05 | $43.33 | $43.28 | 10,800 |
| 02:23 PM | $43.28 | Down $ -0.04 | $43.33 | $43.27 | 32,900 |
| 02:22 PM | $43.32 | Down $ -0.02 | $43.34 | $43.32 | 5,000 |
| 02:21 PM | $43.34 | Up $0.00 | $43.34 | $43.32 | 9,600 |
| 02:20 PM | $43.34 | Down $ -0.08 | $43.42 | $43.32 | 41,300 |
| 02:19 PM | $43.42 | Down $ -0.03 | $43.46 | $43.42 | 4,800 |
| 02:18 PM | $43.45 | Up $0.00 | $43.45 | $43.44 | 4,200 |
| 02:17 PM | $43.45 | Up $0.02 | $43.45 | $43.44 | 4,600 |
| 02:16 PM | $43.43 | Down $ -0.01 | $43.44 | $43.42 | 8,700 |
| 02:15 PM | $43.44 | Down $ -0.01 | $43.45 | $43.44 | 5,000 |
| 02:14 PM | $43.45 | Up $0.01 | $43.45 | $43.44 | 2,200 |
| 02:13 PM | $43.44 | Up $0.00 | $43.45 | $43.42 | 6,000 |
| 02:12 PM | $43.44 | Up $0.03 | $43.44 | $43.42 | 1,500 |
| 02:11 PM | $43.41 | Up $0.01 | $43.41 | $43.40 | 6,900 |
| 02:10 PM | $43.40 | Up $0.01 | $43.40 | $43.39 | 1,600 |
| 02:09 PM | $43.39 | Down $ -0.01 | $43.41 | $43.38 | 6,600 |
| 02:08 PM | $43.40 | Up $0.03 | $43.42 | $43.38 | 6,000 |
| 02:07 PM | $43.37 | Down $ -0.01 | $43.37 | $43.35 | 8,700 |
| 02:06 PM | $43.38 | Up $0.00 | $43.38 | $43.38 | 300 |
| 02:05 PM | $43.38 | Up $0.01 | $43.39 | $43.36 | 9,600 |
| 02:04 PM | $43.37 | Up $0.01 | $43.38 | $43.37 | 3,000 |
| 02:03 PM | $43.36 | Up $0.02 | $43.36 | $43.33 | 6,300 |
| 02:02 PM | $43.34 | Up $0.01 | $43.35 | $43.34 | 5,800 |
| 02:01 PM | $43.33 | Down $ -0.02 | $43.35 | $43.33 | 4,800 |
| 02:00 PM | $43.35 | Up $0.00 | $43.36 | $43.35 | 1,800 |
| 01:59 PM | $43.35 | Down $ -0.02 | $43.37 | $43.34 | 7,000 |
| 01:58 PM | $43.37 | Down $ -0.01 | $43.37 | $43.36 | 2,200 |
| 01:57 PM | $43.38 | Up $0.00 | $43.39 | $43.38 | 2,200 |
| 01:56 PM | $43.38 | Down $ -0.01 | $43.39 | $43.37 | 5,100 |
| 01:55 PM | $43.39 | Down $ -0.06 | $43.44 | $43.38 | 8,400 |
| 01:54 PM | $43.45 | Up $0.00 | $43.45 | $43.45 | 4,400 |
| 01:53 PM | $43.45 | Up $0.02 | $43.45 | $43.44 | 4,000 |
| 01:52 PM | $43.43 | Up $0.01 | $43.43 | $43.43 | 900 |
| 01:51 PM | $43.42 | Down $ -0.02 | $43.45 | $43.42 | 3,200 |
| 01:50 PM | $43.44 | Up $0.01 | $43.44 | $43.41 | 9,800 |
| 01:49 PM | $43.43 | Up $0.01 | $43.43 | $43.43 | 1,000 |
| 01:48 PM | $43.42 | Down $ -0.01 | $43.43 | $43.42 | 2,500 |
| 01:47 PM | $43.43 | Up $0.03 | $43.43 | $43.40 | 4,200 |
| 01:46 PM | $43.40 | Down $ -0.01 | $43.40 | $43.40 | 1,700 |
| 01:45 PM | $43.41 | Down $ -0.03 | $43.43 | $43.41 | 5,200 |
| 01:43 PM | $43.44 | Down $ -0.02 | $43.46 | $43.44 | 3,900 |
| 01:43 PM | $43.44 | Up $0.00 | $43.46 | $43.44 | 0 |
| 01:42 PM | $43.46 | Up $0.04 | $43.48 | $43.43 | 7,400 |
| 01:41 PM | $43.42 | Down $ -0.01 | $43.46 | $43.42 | 33,400 |
| 01:40 PM | $43.43 | Up $0.00 | $43.44 | $43.41 | 12,000 |
| 01:39 PM | $43.43 | Up $0.01 | $43.43 | $43.43 | 3,100 |
| 01:38 PM | $43.42 | Up $0.00 | $43.42 | $43.41 | 1,800 |
| 01:37 PM | $43.42 | Up $0.00 | $43.42 | $43.41 | 4,000 |
| 01:36 PM | $43.42 | Up $0.00 | $43.44 | $43.42 | 8,800 |
| 01:35 PM | $43.42 | Up $0.01 | $43.42 | $43.42 | 6,800 |
| 01:34 PM | $43.41 | Down $ -0.01 | $43.43 | $43.41 | 6,200 |
| 01:33 PM | $43.42 | Up $0.00 | $43.42 | $43.42 | 300 |
| 01:32 PM | $43.42 | Down $ -0.02 | $43.44 | $43.42 | 7,600 |
| 01:31 PM | $43.44 | Up $0.01 | $43.44 | $43.42 | 9,200 |
| 01:30 PM | $43.43 | Down $ -0.02 | $43.44 | $43.43 | 6,000 |
| 01:29 PM | $43.45 | Up $0.04 | $43.45 | $43.43 | 3,300 |
| 01:28 PM | $43.41 | Up $0.01 | $43.41 | $43.41 | 300 |
| 01:27 PM | $43.40 | Up $0.04 | $43.40 | $43.37 | 3,700 |
| 01:26 PM | $43.36 | Up $0.01 | $43.36 | $43.36 | 2,000 |
| 01:25 PM | $43.35 | Down $ -0.04 | $43.39 | $43.35 | 3,700 |
| 01:24 PM | $43.39 | Down $ -0.01 | $43.40 | $43.38 | 3,900 |
| 01:23 PM | $43.40 | Down $ -0.02 | $43.43 | $43.40 | 9,100 |
| 01:22 PM | $43.42 | Down $ -0.02 | $43.44 | $43.42 | 14,000 |
| 01:21 PM | $43.44 | Up $0.01 | $43.44 | $43.42 | 5,000 |
| 01:20 PM | $43.43 | Up $0.01 | $43.43 | $43.42 | 5,100 |
| 01:19 PM | $43.42 | Up $0.01 | $43.43 | $43.41 | 2,200 |
| 01:18 PM | $43.41 | Up $0.01 | $43.41 | $43.40 | 3,000 |
| 01:17 PM | $43.40 | Down $ -0.01 | $43.42 | $43.40 | 5,000 |
| 01:16 PM | $43.41 | Up $0.00 | $43.42 | $43.41 | 4,400 |
| 01:15 PM | $43.41 | Up $0.01 | $43.41 | $43.39 | 3,400 |
| 01:14 PM | $43.40 | Down $ -0.04 | $43.43 | $43.40 | 3,800 |
| 01:13 PM | $43.44 | Down $ -0.02 | $43.46 | $43.44 | 4,100 |
| 01:12 PM | $43.46 | Up $0.00 | $43.46 | $43.44 | 7,000 |
| 01:11 PM | $43.46 | Down $ -0.01 | $43.47 | $43.46 | 3,700 |
| 01:10 PM | $43.47 | Up $0.00 | $43.47 | $43.45 | 4,500 |
| 01:09 PM | $43.47 | Up $0.01 | $43.48 | $43.46 | 3,000 |
| 01:08 PM | $43.46 | Up $0.02 | $43.46 | $43.45 | 11,700 |
| 01:07 PM | $43.44 | Up $0.02 | $43.44 | $43.42 | 4,200 |
| 01:06 PM | $43.42 | Up $0.01 | $43.42 | $43.42 | 4,700 |
| 01:05 PM | $43.41 | Down $ -0.01 | $43.41 | $43.39 | 2,700 |
| 01:04 PM | $43.42 | Up $0.02 | $43.42 | $43.41 | 5,200 |
| 01:03 PM | $43.40 | Up $0.00 | $43.40 | $43.40 | 1,600 |
| 01:02 PM | $43.40 | Down $ -0.01 | $43.43 | $43.40 | 3,900 |
| 01:01 PM | $43.41 | Up $0.00 | $43.42 | $43.41 | 4,800 |
| 01:00 PM | $43.41 | Down $ -0.02 | $43.44 | $43.41 | 4,100 |
| 12:59 PM | $43.43 | Up $0.00 | $43.45 | $43.42 | 8,600 |
| 12:58 PM | $43.43 | Up $0.04 | $43.44 | $43.40 | 8,200 |
| 12:57 PM | $43.39 | Up $0.02 | $43.39 | $43.37 | 1,900 |
| 12:56 PM | $43.37 | Up $0.05 | $43.37 | $43.33 | 7,900 |
| 12:55 PM | $43.32 | Down $ -0.02 | $43.35 | $43.32 | 3,500 |
| 12:54 PM | $43.34 | Down $ -0.01 | $43.35 | $43.34 | 3,100 |
| 12:53 PM | $43.35 | Up $0.02 | $43.35 | $43.34 | 4,400 |
| 12:52 PM | $43.34 | Down $ -0.01 | $43.34 | $43.34 | 1,000 |
| 12:51 PM | $43.34 | Down $ -0.03 | $43.38 | $43.34 | 8,700 |
| 12:50 PM | $43.38 | Down $ -0.01 | $43.40 | $43.38 | 4,000 |
| 12:49 PM | $43.38 | Up $0.03 | $43.38 | $43.35 | 3,900 |
| 12:48 PM | $43.35 | Up $0.00 | $43.35 | $43.34 | 5,800 |
| 12:47 PM | $43.35 | Up $0.01 | $43.35 | $43.32 | 6,300 |
| 12:46 PM | $43.34 | Down $ -0.02 | $43.36 | $43.34 | 7,900 |
| 12:45 PM | $43.36 | Up $0.00 | $43.37 | $43.36 | 1,800 |
| 12:44 PM | $43.36 | Up $0.00 | $43.37 | $43.36 | 2,700 |
| 12:43 PM | $43.36 | Up $0.03 | $43.36 | $43.34 | 2,500 |
| 12:42 PM | $43.33 | Up $0.00 | $43.33 | $43.32 | 5,200 |
| 12:41 PM | $43.33 | Up $0.00 | $43.35 | $43.33 | 4,100 |
| 12:40 PM | $43.33 | Down $ -0.02 | $43.35 | $43.33 | 3,000 |
| 12:39 PM | $43.35 | Down $ -0.01 | $43.37 | $43.34 | 6,900 |
| 12:38 PM | $43.35 | Down $ -0.01 | $43.36 | $43.35 | 1,700 |
| 12:37 PM | $43.36 | Down $ -0.01 | $43.39 | $43.35 | 7,000 |
| 12:36 PM | $43.37 | Down $ -0.02 | $43.41 | $43.36 | 7,700 |
| 12:35 PM | $43.39 | Up $0.00 | $43.39 | $43.37 | 4,300 |
| 12:34 PM | $43.39 | Up $0.00 | $43.39 | $43.37 | 4,000 |
| 12:33 PM | $43.39 | Up $0.01 | $43.39 | $43.38 | 5,100 |
| 12:32 PM | $43.38 | Up $0.00 | $43.40 | $43.38 | 8,000 |
| 12:31 PM | $43.38 | Up $0.01 | $43.38 | $43.36 | 5,700 |
| 12:30 PM | $43.37 | Down $ -0.02 | $43.41 | $43.37 | 10,300 |
| 12:29 PM | $43.39 | Down $ -0.02 | $43.41 | $43.39 | 4,300 |
| 12:28 PM | $43.41 | Down $ -0.01 | $43.41 | $43.40 | 3,400 |
| 12:27 PM | $43.42 | Up $0.00 | $43.43 | $43.42 | 1,700 |
| 12:26 PM | $43.42 | Up $0.00 | $43.43 | $43.40 | 6,400 |
| 12:25 PM | $43.42 | Up $0.04 | $43.42 | $43.38 | 3,900 |
| 12:24 PM | $43.38 | Down $ -0.02 | $43.40 | $43.38 | 3,000 |
| 12:23 PM | $43.40 | Up $0.04 | $43.40 | $43.36 | 5,700 |
| 12:22 PM | $43.36 | Down $ -0.01 | $43.37 | $43.35 | 3,800 |
| 12:21 PM | $43.37 | Down $ -0.02 | $43.38 | $43.36 | 4,900 |
| 12:20 PM | $43.39 | Down $ -0.03 | $43.41 | $43.38 | 6,400 |
| 12:19 PM | $43.42 | Down $ -0.03 | $43.45 | $43.41 | 7,100 |
| 12:18 PM | $43.45 | Up $0.02 | $43.45 | $43.43 | 7,100 |
| 12:17 PM | $43.43 | Up $0.00 | $43.43 | $43.43 | 2,300 |
| 12:16 PM | $43.43 | Up $0.02 | $43.43 | $43.42 | 2,700 |
| 12:15 PM | $43.41 | Up $0.00 | $43.42 | $43.40 | 5,500 |
| 12:14 PM | $43.41 | Up $0.01 | $43.41 | $43.40 | 8,400 |
| 12:13 PM | $43.40 | Up $0.00 | $43.43 | $43.40 | 8,300 |
| 12:12 PM | $43.40 | Up $0.01 | $43.40 | $43.40 | 900 |
| 12:11 PM | $43.39 | Down $ -0.02 | $43.41 | $43.37 | 4,200 |
| 12:10 PM | $43.41 | Down $ -0.04 | $43.44 | $43.41 | 6,100 |
| 12:09 PM | $43.45 | Up $0.05 | $43.45 | $43.40 | 4,800 |
| 12:08 PM | $43.40 | Down $ -0.02 | $43.42 | $43.40 | 5,200 |
| 12:07 PM | $43.42 | Down $ -0.01 | $43.43 | $43.40 | 6,800 |
| 12:06 PM | $43.43 | Down $ -0.02 | $43.45 | $43.43 | 4,400 |
| 12:05 PM | $43.45 | Down $ -0.05 | $43.50 | $43.44 | 14,600 |
| 12:04 PM | $43.50 | Up $0.00 | $43.51 | $43.48 | 15,800 |
| 12:03 PM | $43.50 | Up $0.08 | $43.50 | $43.43 | 21,900 |
| 12:02 PM | $43.42 | Up $0.02 | $43.42 | $43.41 | 5,900 |
| 12:01 PM | $43.40 | Up $0.00 | $43.41 | $43.40 | 6,000 |
| 12:00 PM | $43.40 | Up $0.01 | $43.41 | $43.38 | 8,400 |
| 11:59 AM | $43.39 | Down $ -0.03 | $43.42 | $43.39 | 7,000 |
| 11:58 AM | $43.42 | Up $0.04 | $43.42 | $43.39 | 10,900 |
| 11:57 AM | $43.38 | Up $0.02 | $43.38 | $43.37 | 1,100 |
| 11:56 AM | $43.36 | Up $0.01 | $43.36 | $43.36 | 800 |
| 11:55 AM | $43.35 | Up $0.04 | $43.35 | $43.30 | 3,200 |
| 11:54 AM | $43.31 | Up $0.02 | $43.31 | $43.29 | 2,800 |
| 11:53 AM | $43.29 | Down $ -0.01 | $43.31 | $43.29 | 3,400 |
| 11:52 AM | $43.30 | Up $0.02 | $43.31 | $43.27 | 4,500 |
| 11:51 AM | $43.27 | Down $ -0.09 | $43.36 | $43.27 | 21,300 |
| 11:50 AM | $43.36 | Up $0.00 | $43.39 | $43.34 | 27,400 |
| 11:49 AM | $43.36 | Down $ -0.01 | $43.38 | $43.36 | 6,300 |
| 11:48 AM | $43.37 | Up $0.01 | $43.37 | $43.36 | 3,300 |
| 11:47 AM | $43.36 | Down $ -0.02 | $43.39 | $43.36 | 4,900 |
| 11:46 AM | $43.38 | Up $0.04 | $43.38 | $43.34 | 2,000 |
| 11:45 AM | $43.34 | Down $ -0.02 | $43.36 | $43.33 | 6,200 |
| 11:44 AM | $43.36 | Down $ -0.01 | $43.36 | $43.34 | 6,900 |
| 11:43 AM | $43.37 | Down $ -0.01 | $43.38 | $43.37 | 4,200 |
| 11:42 AM | $43.38 | Down $ -0.01 | $43.38 | $43.35 | 8,300 |
| 11:41 AM | $43.39 | Down $ -0.01 | $43.41 | $43.39 | 15,700 |
| 11:40 AM | $43.40 | Down $ -0.02 | $43.41 | $43.39 | 10,600 |
| 11:39 AM | $43.42 | Down $ -0.02 | $43.46 | $43.42 | 6,600 |
| 11:38 AM | $43.44 | Down $ -0.02 | $43.46 | $43.43 | 6,700 |
| 11:37 AM | $43.46 | Up $0.02 | $43.48 | $43.45 | 11,900 |
| 11:36 AM | $43.44 | Up $0.01 | $43.44 | $43.43 | 3,900 |
| 11:35 AM | $43.43 | Up $0.01 | $43.43 | $43.40 | 5,900 |
| 11:34 AM | $43.42 | Up $0.02 | $43.42 | $43.41 | 4,500 |
| 11:33 AM | $43.40 | Down $ -0.02 | $43.41 | $43.38 | 13,600 |
| 11:32 AM | $43.42 | Down $ -0.04 | $43.46 | $43.42 | 5,700 |
| 11:31 AM | $43.46 | Up $0.03 | $43.49 | $43.43 | 8,300 |
| 11:30 AM | $43.43 | Down $ -0.01 | $43.46 | $43.42 | 9,300 |
| 11:29 AM | $43.44 | Up $0.03 | $43.49 | $43.42 | 14,200 |
| 11:28 AM | $43.41 | Up $0.01 | $43.41 | $43.41 | 3,700 |
| 11:27 AM | $43.40 | Down $ -0.03 | $43.43 | $43.39 | 10,800 |
| 11:26 AM | $43.43 | Up $0.01 | $43.43 | $43.41 | 6,100 |
| 11:25 AM | $43.42 | Down $ -0.01 | $43.43 | $43.41 | 4,600 |
| 11:24 AM | $43.43 | Up $0.01 | $43.43 | $43.41 | 7,500 |
| 11:23 AM | $43.42 | Down $ -0.03 | $43.45 | $43.41 | 7,700 |
| 11:22 AM | $43.45 | Up $0.01 | $43.46 | $43.44 | 5,000 |
| 11:21 AM | $43.44 | Up $0.02 | $43.44 | $43.40 | 9,900 |
| 11:20 AM | $43.42 | Down $ -0.02 | $43.43 | $43.42 | 3,300 |
| 11:19 AM | $43.44 | Up $0.02 | $43.45 | $43.42 | 6,600 |
| 11:18 AM | $43.42 | Down $ -0.01 | $43.43 | $43.42 | 4,600 |
| 11:17 AM | $43.43 | Down $ -0.02 | $43.46 | $43.41 | 11,000 |
| 11:16 AM | $43.45 | Down $ -0.03 | $43.48 | $43.45 | 9,400 |
| 11:15 AM | $43.48 | Down $ -0.03 | $43.51 | $43.46 | 7,700 |
| 11:14 AM | $43.51 | Down $ -0.02 | $43.56 | $43.51 | 9,700 |
| 11:13 AM | $43.53 | Up $0.03 | $43.53 | $43.48 | 8,400 |
| 11:12 AM | $43.50 | Up $0.02 | $43.52 | $43.49 | 5,900 |
| 11:11 AM | $43.48 | Up $0.04 | $43.48 | $43.45 | 6,000 |
| 11:10 AM | $43.44 | Down $ -0.03 | $43.46 | $43.42 | 6,100 |
| 11:09 AM | $43.47 | Up $0.02 | $43.48 | $43.46 | 3,200 |
| 11:08 AM | $43.46 | Up $0.00 | $43.46 | $43.44 | 5,800 |
| 11:07 AM | $43.45 | Down $ -0.01 | $43.47 | $43.44 | 5,100 |
| 11:06 AM | $43.46 | Down $ -0.03 | $43.52 | $43.46 | 9,500 |
| 11:05 AM | $43.49 | Down $ -0.06 | $43.54 | $43.49 | 9,400 |
| 11:04 AM | $43.55 | Up $0.05 | $43.55 | $43.49 | 7,100 |
| 11:03 AM | $43.50 | Up $0.01 | $43.50 | $43.48 | 3,900 |
| 11:02 AM | $43.49 | Down $ -0.02 | $43.51 | $43.48 | 6,500 |
| 11:01 AM | $43.51 | Down $ -0.02 | $43.54 | $43.50 | 8,800 |
| 11:00 AM | $43.53 | Up $0.04 | $43.53 | $43.49 | 5,300 |
| 10:59 AM | $43.49 | Down $ -0.02 | $43.52 | $43.47 | 4,700 |
| 10:58 AM | $43.51 | Down $ -0.02 | $43.54 | $43.51 | 9,100 |
| 10:57 AM | $43.53 | Down $ -0.02 | $43.56 | $43.51 | 6,800 |
| 10:56 AM | $43.55 | Up $0.04 | $43.55 | $43.51 | 6,100 |
| 10:55 AM | $43.51 | Down $ -0.03 | $43.53 | $43.51 | 7,500 |
| 10:54 AM | $43.54 | Up $0.02 | $43.56 | $43.52 | 6,500 |
| 10:53 AM | $43.52 | Down $ -0.03 | $43.54 | $43.51 | 12,600 |
| 10:52 AM | $43.55 | Down $ -0.01 | $43.57 | $43.55 | 8,900 |
| 10:51 AM | $43.56 | Up $0.01 | $43.56 | $43.53 | 13,800 |
| 10:50 AM | $43.55 | Up $0.01 | $43.55 | $43.52 | 6,700 |
| 10:49 AM | $43.54 | Up $0.03 | $43.55 | $43.50 | 4,800 |
| 10:48 AM | $43.51 | Up $0.03 | $43.51 | $43.48 | 3,900 |
| 10:47 AM | $43.48 | Down $ -0.01 | $43.51 | $43.47 | 8,100 |
| 10:46 AM | $43.49 | Down $ -0.04 | $43.53 | $43.49 | 8,400 |
| 10:45 AM | $43.53 | Down $ -0.06 | $43.58 | $43.53 | 7,000 |
| 10:44 AM | $43.59 | Down $ -0.01 | $43.60 | $43.57 | 7,600 |
| 10:43 AM | $43.60 | Up $0.03 | $43.60 | $43.58 | 6,200 |
| 10:42 AM | $43.57 | Down $ -0.02 | $43.59 | $43.55 | 13,500 |
| 10:41 AM | $43.59 | Up $0.02 | $43.59 | $43.57 | 7,000 |
| 10:40 AM | $43.57 | Up $0.05 | $43.57 | $43.52 | 4,300 |
| 10:39 AM | $43.52 | Down $ -0.02 | $43.54 | $43.52 | 7,700 |
| 10:38 AM | $43.54 | Down $ -0.01 | $43.57 | $43.53 | 7,200 |
| 10:37 AM | $43.55 | Up $0.06 | $43.55 | $43.50 | 8,100 |
| 10:36 AM | $43.49 | Up $0.02 | $43.49 | $43.47 | 4,700 |
| 10:35 AM | $43.47 | Down $ -0.02 | $43.50 | $43.45 | 12,100 |
| 10:34 AM | $43.49 | Up $0.06 | $43.49 | $43.41 | 6,500 |
| 10:33 AM | $43.43 | Down $ -0.07 | $43.51 | $43.43 | 10,500 |
| 10:32 AM | $43.50 | Up $0.03 | $43.50 | $43.48 | 6,100 |
| 10:31 AM | $43.47 | Up $0.05 | $43.47 | $43.43 | 6,400 |
| 10:30 AM | $43.42 | Down $ -0.02 | $43.45 | $43.42 | 18,000 |
| 10:29 AM | $43.44 | Down $ -0.02 | $43.46 | $43.42 | 8,900 |
| 10:28 AM | $43.46 | Up $0.01 | $43.49 | $43.44 | 14,700 |
| 10:27 AM | $43.45 | Down $ -0.07 | $43.52 | $43.45 | 10,500 |
| 10:26 AM | $43.52 | Up $0.05 | $43.52 | $43.49 | 2,600 |
| 10:25 AM | $43.47 | Up $0.01 | $43.48 | $43.46 | 7,200 |
| 10:24 AM | $43.46 | Down $ -0.01 | $43.47 | $43.45 | 5,900 |
| 10:23 AM | $43.47 | Up $0.00 | $43.47 | $43.46 | 8,400 |
| 10:22 AM | $43.47 | Up $0.01 | $43.48 | $43.47 | 4,200 |
| 10:21 AM | $43.46 | Down $ -0.02 | $43.50 | $43.46 | 13,900 |
| 10:20 AM | $43.48 | Up $0.02 | $43.49 | $43.44 | 11,500 |
| 10:19 AM | $43.46 | Up $0.09 | $43.46 | $43.39 | 2,500 |
| 10:18 AM | $43.37 | Up $0.01 | $43.37 | $43.35 | 4,700 |
| 10:17 AM | $43.36 | Down $ -0.01 | $43.39 | $43.36 | 9,700 |
| 10:16 AM | $43.37 | Down $ -0.08 | $43.44 | $43.37 | 16,200 |
| 10:15 AM | $43.45 | Down $ -0.05 | $43.50 | $43.45 | 11,100 |
| 10:14 AM | $43.51 | Down $0.00 | $43.52 | $43.49 | 16,700 |
| 10:13 AM | $43.51 | Down $ -0.03 | $43.54 | $43.51 | 5,200 |
| 10:12 AM | $43.54 | Down $ -0.04 | $43.60 | $43.52 | 23,700 |
| 10:11 AM | $43.58 | Down $ -0.07 | $43.64 | $43.58 | 14,000 |
| 10:10 AM | $43.65 | Up $0.05 | $43.65 | $43.59 | 32,300 |
| 10:09 AM | $43.60 | Up $0.03 | $43.60 | $43.54 | 44,200 |
| 10:08 AM | $43.57 | Down $ -0.04 | $43.61 | $43.56 | 31,900 |
| 10:07 AM | $43.61 | Up $0.05 | $43.62 | $43.55 | 38,600 |
| 10:06 AM | $43.56 | Up $0.03 | $43.59 | $43.54 | 20,500 |
| 10:05 AM | $43.53 | Up $0.04 | $43.53 | $43.48 | 27,100 |
| 10:04 AM | $43.49 | Down $ -0.01 | $43.53 | $43.48 | 9,200 |
| 10:03 AM | $43.50 | Down $ -0.07 | $43.58 | $43.49 | 26,600 |
| 10:02 AM | $43.57 | Up $0.05 | $43.58 | $43.52 | 28,900 |
| 10:01 AM | $43.52 | Up $0.03 | $43.52 | $43.47 | 33,400 |
| 10:00 AM | $43.49 | Up $0.01 | $43.53 | $43.47 | 32,400 |
| 09:59 AM | $43.48 | Down $ -0.01 | $43.49 | $43.46 | 12,100 |
| 09:58 AM | $43.49 | Up $0.15 | $43.49 | $43.33 | 34,300 |
| 09:57 AM | $43.34 | Down $ -0.01 | $43.35 | $43.33 | 7,600 |
| 09:56 AM | $43.35 | Up $0.00 | $43.36 | $43.33 | 3,700 |
| 09:55 AM | $43.35 | Up $0.04 | $43.35 | $43.30 | 16,100 |
| 09:54 AM | $43.31 | Down $ -0.04 | $43.34 | $43.30 | 4,900 |
| 09:53 AM | $43.35 | Up $0.13 | $43.36 | $43.25 | 18,100 |
| 09:52 AM | $43.22 | Down $ -0.06 | $43.30 | $43.22 | 9,800 |
| 09:51 AM | $43.28 | Down $ -0.05 | $43.34 | $43.25 | 18,800 |
| 09:50 AM | $43.33 | Down $ -0.08 | $43.42 | $43.32 | 12,100 |
| 09:49 AM | $43.41 | Up $0.01 | $43.42 | $43.40 | 7,600 |
| 09:48 AM | $43.40 | Up $0.02 | $43.42 | $43.35 | 9,300 |
| 09:47 AM | $43.38 | Up $0.02 | $43.42 | $43.35 | 33,900 |
| 09:46 AM | $43.36 | Up $0.06 | $43.36 | $43.32 | 6,900 |
| 09:45 AM | $43.30 | Down $ -0.03 | $43.35 | $43.30 | 17,300 |
| 09:44 AM | $43.33 | Down $ -0.05 | $43.39 | $43.31 | 22,700 |
| 09:43 AM | $43.38 | Up $0.02 | $43.43 | $43.35 | 39,500 |
| 09:42 AM | $43.36 | Up $0.08 | $43.41 | $43.28 | 34,900 |
| 09:41 AM | $43.28 | Up $0.07 | $43.28 | $43.21 | 14,000 |
| 09:40 AM | $43.21 | Up $0.05 | $43.25 | $43.18 | 11,000 |
| 09:39 AM | $43.16 | Down $ -0.03 | $43.19 | $43.13 | 13,500 |
| 09:38 AM | $43.19 | Up $0.01 | $43.24 | $43.17 | 29,000 |
| 09:37 AM | $43.18 | Up $0.07 | $43.18 | $43.11 | 59,600 |
| 09:36 AM | $43.11 | Up $0.06 | $43.13 | $43.04 | 9,700 |
| 09:35 AM | $43.05 | Up $0.10 | $43.09 | $42.95 | 10,500 |
| 09:34 AM | $42.95 | Up $0.00 | $43.01 | $42.95 | 11,200 |
| 09:33 AM | $42.95 | Down $ -0.10 | $43.07 | $42.94 | 11,600 |
| 09:32 AM | $43.05 | Down $ -0.04 | $43.13 | $43.05 | 26,600 |
| 09:31 AM | $43.09 | Up $0.08 | $43.12 | $43.00 | 8,800 |
| 09:30 AM | $43.01 | Up $0.33 | $43.12 | $42.92 | 80,700 |
| Previous close | $42.68 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14/08/2026 | $43.11 | $43.38 | $43.51 | $43.06 | 2,667,100 |
| 13/08/2026 | $42.68 | $42.50 | $42.76 | $42.34 | 2,430,400 |
| 12/08/2026 | $42.11 | $42.02 | $42.28 | $41.96 | 4,824,400 |
| 11/08/2026 | $41.56 | $41.79 | $41.79 | $41.49 | 3,195,300 |
| 10/08/2026 | $41.18 | $41.06 | $41.55 | $40.94 | 3,746,200 |
| 07/08/2026 | $39.38 | $39.80 | $39.88 | $39.30 | 3,277,200 |
| 06/08/2026 | $39.61 | $39.79 | $39.80 | $39.39 | 3,463,100 |
| 05/08/2026 | $38.82 | $39.23 | $39.45 | $38.81 | 4,180,400 |
| 04/08/2026 | $40.38 | $40.58 | $40.87 | $40.36 | 4,201,500 |
| 31/07/2026 | $42.27 | $42.24 | $42.43 | $42.13 | 2,567,300 |
| 30/07/2026 | $42.48 | $41.56 | $42.63 | $41.54 | 2,623,500 |
| 29/07/2026 | $40.83 | $40.84 | $40.96 | $40.42 | 2,823,700 |
| 28/07/2026 | $39.06 | $38.81 | $39.24 | $38.52 | 3,250,600 |
| 27/07/2026 | $39.61 | $40.04 | $40.21 | $39.53 | 3,395,600 |
| 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 |
Graphs are not available, please refer to the detailed table