Find a quote
CENOVUS ENERGY INC.
40.71 Up 0.89 (2.19 %)
Delayed : 2026/05/04 14:30:57
- Previous close $39.82
- Opening $39.93
- Today High $40.73
- Today Low $39.53
- Price Bid $40.70
- Price Ask $40.70
- 52 Weeks High $40.73
- 52 Weeks Low $16.02
- Size Bid 19
- Size Ask 3
- Volume 4,223,750
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:30 PM | $40.71 | Up $0.01 | $40.73 | $40.70 | 19,000 |
| 02:29 PM | $40.70 | Down $ -0.01 | $40.72 | $40.70 | 8,900 |
| 02:28 PM | $40.71 | Up $0.00 | $40.71 | $40.70 | 4,200 |
| 02:27 PM | $40.71 | Up $0.00 | $40.71 | $40.70 | 6,900 |
| 02:26 PM | $40.71 | Up $0.01 | $40.72 | $40.68 | 11,900 |
| 02:25 PM | $40.70 | Up $0.01 | $40.70 | $40.68 | 6,100 |
| 02:24 PM | $40.69 | Down $ -0.01 | $40.70 | $40.67 | 10,400 |
| 02:23 PM | $40.70 | Up $0.02 | $40.70 | $40.68 | 8,000 |
| 02:22 PM | $40.68 | Up $0.02 | $40.68 | $40.66 | 19,900 |
| 02:21 PM | $40.66 | Up $0.00 | $40.66 | $40.65 | 7,100 |
| 02:20 PM | $40.66 | Up $0.04 | $40.67 | $40.63 | 12,300 |
| 02:19 PM | $40.62 | Up $0.00 | $40.62 | $40.62 | 2,400 |
| 02:18 PM | $40.62 | Up $0.05 | $40.62 | $40.58 | 4,300 |
| 02:17 PM | $40.57 | Up $0.00 | $40.58 | $40.56 | 3,200 |
| 02:16 PM | $40.57 | Up $0.02 | $40.58 | $40.56 | 8,900 |
| 02:15 PM | $40.55 | Down $ -0.01 | $40.57 | $40.55 | 3,100 |
| 02:14 PM | $40.56 | Up $0.03 | $40.57 | $40.53 | 5,300 |
| 02:13 PM | $40.53 | Up $0.00 | $40.54 | $40.53 | 2,700 |
| 02:12 PM | $40.53 | Up $0.01 | $40.53 | $40.52 | 10,800 |
| 02:11 PM | $40.52 | Up $0.01 | $40.53 | $40.51 | 4,000 |
| 02:10 PM | $40.51 | Down $ -0.01 | $40.52 | $40.51 | 25,000 |
| 02:09 PM | $40.52 | Up $0.01 | $40.54 | $40.52 | 3,900 |
| 02:08 PM | $40.52 | Down $ -0.05 | $40.55 | $40.52 | 8,700 |
| 02:07 PM | $40.56 | Down $0.00 | $40.56 | $40.53 | 3,000 |
| 02:06 PM | $40.57 | Down $ -0.03 | $40.58 | $40.56 | 9,100 |
| 02:05 PM | $40.59 | Down $ -0.02 | $40.62 | $40.59 | 6,100 |
| 02:04 PM | $40.61 | Up $0.00 | $40.62 | $40.61 | 2,800 |
| 02:03 PM | $40.61 | Down $ -0.04 | $40.65 | $40.60 | 31,700 |
| 02:02 PM | $40.65 | Up $0.07 | $40.65 | $40.56 | 25,500 |
| 02:01 PM | $40.58 | Down $ -0.05 | $40.62 | $40.56 | 6,100 |
| 02:00 PM | $40.63 | Down $ -0.06 | $40.68 | $40.63 | 3,800 |
| 01:59 PM | $40.69 | Up $0.01 | $40.69 | $40.68 | 13,200 |
| 01:58 PM | $40.68 | Up $0.00 | $40.69 | $40.67 | 4,000 |
| 01:57 PM | $40.68 | Up $0.00 | $40.68 | $40.67 | 4,900 |
| 01:56 PM | $40.68 | Up $0.00 | $40.68 | $40.67 | 2,800 |
| 01:55 PM | $40.68 | Up $0.02 | $40.69 | $40.66 | 4,000 |
| 01:54 PM | $40.66 | Up $0.01 | $40.67 | $40.64 | 26,600 |
| 01:53 PM | $40.65 | Up $0.03 | $40.66 | $40.62 | 11,300 |
| 01:52 PM | $40.62 | Up $0.00 | $40.63 | $40.62 | 2,200 |
| 01:51 PM | $40.62 | Up $0.00 | $40.64 | $40.61 | 5,800 |
| 01:50 PM | $40.62 | Up $0.00 | $40.63 | $40.61 | 2,000 |
| 01:49 PM | $40.62 | Up $0.02 | $40.63 | $40.61 | 5,800 |
| 01:48 PM | $40.60 | Up $0.03 | $40.60 | $40.57 | 5,200 |
| 01:47 PM | $40.57 | Up $0.02 | $40.59 | $40.55 | 8,100 |
| 01:46 PM | $40.55 | Down $ -0.02 | $40.57 | $40.54 | 2,200 |
| 01:45 PM | $40.57 | Up $0.02 | $40.58 | $40.55 | 5,900 |
| 01:44 PM | $40.55 | Up $0.03 | $40.55 | $40.51 | 21,500 |
| 01:43 PM | $40.52 | Down $ -0.03 | $40.56 | $40.52 | 11,900 |
| 01:42 PM | $40.55 | Down $ -0.04 | $40.60 | $40.55 | 8,100 |
| 01:41 PM | $40.59 | Down $ -0.02 | $40.62 | $40.59 | 3,600 |
| 01:40 PM | $40.61 | Up $0.01 | $40.62 | $40.61 | 2,900 |
| 01:39 PM | $40.61 | Up $0.04 | $40.61 | $40.57 | 2,600 |
| 01:38 PM | $40.56 | Down $ -0.03 | $40.61 | $40.56 | 5,400 |
| 01:37 PM | $40.59 | Up $0.00 | $40.61 | $40.59 | 5,300 |
| 01:36 PM | $40.59 | Up $0.00 | $40.60 | $40.59 | 2,500 |
| 01:35 PM | $40.59 | Down $ -0.01 | $40.59 | $40.58 | 2,800 |
| 01:34 PM | $40.60 | Up $0.03 | $40.61 | $40.58 | 2,500 |
| 01:33 PM | $40.57 | Down $ -0.03 | $40.61 | $40.57 | 2,700 |
| 01:32 PM | $40.61 | Up $0.02 | $40.61 | $40.58 | 8,300 |
| 01:31 PM | $40.58 | Up $0.00 | $40.59 | $40.57 | 2,400 |
| 01:30 PM | $40.58 | Up $0.01 | $40.59 | $40.56 | 3,900 |
| 01:29 PM | $40.57 | Up $0.03 | $40.57 | $40.54 | 6,600 |
| 01:28 PM | $40.54 | Up $0.00 | $40.55 | $40.53 | 3,700 |
| 01:27 PM | $40.54 | Down $ -0.01 | $40.56 | $40.53 | 2,800 |
| 01:26 PM | $40.55 | Up $0.01 | $40.56 | $40.54 | 9,200 |
| 01:25 PM | $40.54 | Up $0.00 | $40.55 | $40.52 | 7,200 |
| 01:24 PM | $40.54 | Up $0.01 | $40.55 | $40.51 | 16,600 |
| 01:23 PM | $40.53 | Down $ -0.01 | $40.55 | $40.53 | 2,400 |
| 01:22 PM | $40.54 | Up $0.04 | $40.55 | $40.49 | 20,900 |
| 01:21 PM | $40.50 | Up $0.00 | $40.50 | $40.48 | 44,100 |
| 01:20 PM | $40.50 | Up $0.00 | $40.52 | $40.50 | 24,500 |
| 01:19 PM | $40.50 | Up $0.03 | $40.51 | $40.45 | 43,800 |
| 01:18 PM | $40.47 | Down $ -0.02 | $40.49 | $40.46 | 6,400 |
| 01:17 PM | $40.49 | Down $ -0.16 | $40.65 | $40.48 | 51,400 |
| 01:16 PM | $40.65 | Up $0.00 | $40.68 | $40.65 | 7,600 |
| 01:15 PM | $40.65 | Down $ -0.01 | $40.68 | $40.64 | 24,800 |
| 01:14 PM | $40.66 | Up $0.03 | $40.66 | $40.64 | 29,200 |
| 01:13 PM | $40.63 | Up $0.02 | $40.64 | $40.60 | 5,700 |
| 01:12 PM | $40.61 | Up $0.01 | $40.61 | $40.60 | 3,200 |
| 01:11 PM | $40.61 | Down $ -0.01 | $40.62 | $40.59 | 11,700 |
| 01:10 PM | $40.61 | Up $0.00 | $40.64 | $40.61 | 4,000 |
| 01:09 PM | $40.61 | Up $0.01 | $40.61 | $40.59 | 9,400 |
| 01:08 PM | $40.60 | Up $0.01 | $40.61 | $40.58 | 40,300 |
| 01:07 PM | $40.59 | Up $0.02 | $40.60 | $40.57 | 45,500 |
| 01:06 PM | $40.57 | Up $0.00 | $40.58 | $40.56 | 6,600 |
| 01:05 PM | $40.57 | Up $0.03 | $40.59 | $40.55 | 12,600 |
| 01:04 PM | $40.54 | Up $0.02 | $40.54 | $40.52 | 5,100 |
| 01:03 PM | $40.52 | Up $0.04 | $40.52 | $40.47 | 14,400 |
| 01:02 PM | $40.48 | Up $0.01 | $40.49 | $40.46 | 22,500 |
| 01:01 PM | $40.47 | Down $ -0.03 | $40.52 | $40.45 | 44,400 |
| 01:00 PM | $40.50 | Up $0.04 | $40.50 | $40.47 | 20,200 |
| 12:59 PM | $40.46 | Up $0.01 | $40.46 | $40.43 | 7,500 |
| 12:58 PM | $40.45 | Up $0.01 | $40.45 | $40.44 | 2,900 |
| 12:57 PM | $40.44 | Up $0.01 | $40.44 | $40.43 | 6,900 |
| 12:56 PM | $40.43 | Up $0.01 | $40.43 | $40.41 | 4,000 |
| 12:55 PM | $40.42 | Down $ -0.01 | $40.43 | $40.42 | 2,800 |
| 12:54 PM | $40.43 | Up $0.00 | $40.45 | $40.43 | 5,700 |
| 12:53 PM | $40.43 | Down $ -0.05 | $40.48 | $40.43 | 2,600 |
| 12:52 PM | $40.48 | Up $0.00 | $40.49 | $40.47 | 12,200 |
| 12:51 PM | $40.48 | Up $0.00 | $40.49 | $40.48 | 1,600 |
| 12:50 PM | $40.48 | Up $0.00 | $40.49 | $40.48 | 5,700 |
| 12:49 PM | $40.48 | Up $0.03 | $40.48 | $40.43 | 5,600 |
| 12:48 PM | $40.45 | Down $ -0.06 | $40.51 | $40.45 | 10,400 |
| 12:47 PM | $40.51 | Up $0.01 | $40.53 | $40.49 | 40,800 |
| 12:46 PM | $40.50 | Up $0.00 | $40.51 | $40.48 | 11,900 |
| 12:45 PM | $40.50 | Up $0.02 | $40.50 | $40.47 | 8,700 |
| 12:44 PM | $40.48 | Down $ -0.01 | $40.50 | $40.48 | 3,300 |
| 12:43 PM | $40.49 | Up $0.01 | $40.50 | $40.48 | 4,600 |
| 12:42 PM | $40.48 | Down $ -0.04 | $40.51 | $40.47 | 4,000 |
| 12:41 PM | $40.52 | Up $0.04 | $40.52 | $40.47 | 5,500 |
| 12:40 PM | $40.48 | Down $ -0.01 | $40.50 | $40.48 | 4,900 |
| 12:39 PM | $40.49 | Up $0.01 | $40.51 | $40.48 | 17,000 |
| 12:38 PM | $40.49 | Down $ -0.06 | $40.55 | $40.48 | 14,500 |
| 12:37 PM | $40.55 | Up $0.02 | $40.56 | $40.53 | 5,200 |
| 12:36 PM | $40.53 | Down $ -0.02 | $40.56 | $40.52 | 4,300 |
| 12:35 PM | $40.56 | Up $0.03 | $40.57 | $40.52 | 3,500 |
| 12:34 PM | $40.52 | Up $0.01 | $40.53 | $40.49 | 3,800 |
| 12:33 PM | $40.51 | Up $0.01 | $40.53 | $40.50 | 3,500 |
| 12:32 PM | $40.50 | Up $0.01 | $40.50 | $40.48 | 2,700 |
| 12:31 PM | $40.49 | Up $0.06 | $40.51 | $40.44 | 6,700 |
| 12:30 PM | $40.43 | Up $0.01 | $40.45 | $40.43 | 1,900 |
| 12:29 PM | $40.42 | Up $0.01 | $40.43 | $40.41 | 2,500 |
| 12:28 PM | $40.42 | Down $ -0.05 | $40.46 | $40.41 | 1,700 |
| 12:27 PM | $40.46 | Up $0.01 | $40.47 | $40.45 | 4,600 |
| 12:26 PM | $40.45 | Up $0.00 | $40.47 | $40.43 | 19,600 |
| 12:25 PM | $40.45 | Down $ -0.04 | $40.49 | $40.45 | 2,400 |
| 12:24 PM | $40.49 | Up $0.06 | $40.49 | $40.44 | 21,400 |
| 12:23 PM | $40.43 | Down $ -0.03 | $40.46 | $40.43 | 23,800 |
| 12:22 PM | $40.46 | Up $0.04 | $40.46 | $40.40 | 10,000 |
| 12:21 PM | $40.42 | Down $ -0.01 | $40.43 | $40.42 | 8,100 |
| 12:20 PM | $40.43 | Down $ -0.01 | $40.44 | $40.42 | 3,800 |
| 12:19 PM | $40.44 | Down $ -0.08 | $40.52 | $40.44 | 8,000 |
| 12:18 PM | $40.52 | Down $ -0.06 | $40.57 | $40.52 | 5,600 |
| 12:17 PM | $40.58 | Down $ -0.01 | $40.59 | $40.55 | 30,200 |
| 12:16 PM | $40.59 | Up $0.00 | $40.62 | $40.58 | 13,100 |
| 12:15 PM | $40.59 | Up $0.00 | $40.60 | $40.55 | 6,300 |
| 12:14 PM | $40.59 | Up $0.03 | $40.59 | $40.55 | 6,300 |
| 12:13 PM | $40.56 | Down $ -0.05 | $40.62 | $40.56 | 5,200 |
| 12:12 PM | $40.61 | Up $0.03 | $40.61 | $40.58 | 3,000 |
| 12:11 PM | $40.58 | Up $0.03 | $40.61 | $40.55 | 25,500 |
| 12:10 PM | $40.55 | Down $ -0.02 | $40.57 | $40.54 | 8,100 |
| 12:09 PM | $40.57 | Down $ -0.02 | $40.61 | $40.56 | 6,100 |
| 12:08 PM | $40.59 | Up $0.07 | $40.67 | $40.52 | 70,900 |
| 12:07 PM | $40.52 | Up $0.01 | $40.55 | $40.50 | 16,300 |
| 12:06 PM | $40.52 | Up $0.02 | $40.52 | $40.49 | 3,600 |
| 12:05 PM | $40.49 | Up $0.05 | $40.52 | $40.45 | 30,100 |
| 12:04 PM | $40.44 | Up $0.04 | $40.45 | $40.40 | 12,300 |
| 12:03 PM | $40.40 | Down $ -0.02 | $40.43 | $40.39 | 5,500 |
| 12:02 PM | $40.42 | Up $0.03 | $40.43 | $40.39 | 17,200 |
| 12:01 PM | $40.39 | Up $0.06 | $40.39 | $40.34 | 8,000 |
| 12:00 PM | $40.33 | Up $0.04 | $40.34 | $40.29 | 7,800 |
| 11:59 AM | $40.29 | Up $0.01 | $40.29 | $40.26 | 7,300 |
| 11:58 AM | $40.28 | Up $0.02 | $40.29 | $40.26 | 2,300 |
| 11:57 AM | $40.26 | Up $0.00 | $40.26 | $40.24 | 2,400 |
| 11:56 AM | $40.26 | Up $0.02 | $40.28 | $40.25 | 9,700 |
| 11:55 AM | $40.24 | Up $0.07 | $40.24 | $40.18 | 2,900 |
| 11:54 AM | $40.17 | Down $ -0.08 | $40.24 | $40.17 | 37,800 |
| 11:53 AM | $40.25 | Down $ -0.03 | $40.30 | $40.24 | 10,400 |
| 11:52 AM | $40.28 | Down $ -0.06 | $40.36 | $40.28 | 17,300 |
| 11:51 AM | $40.34 | Up $0.05 | $40.34 | $40.29 | 12,900 |
| 11:50 AM | $40.29 | Up $0.03 | $40.29 | $40.24 | 24,300 |
| 11:49 AM | $40.26 | Up $0.08 | $40.26 | $40.19 | 25,900 |
| 11:48 AM | $40.18 | Up $0.00 | $40.18 | $40.15 | 5,600 |
| 11:47 AM | $40.18 | Up $0.09 | $40.18 | $40.09 | 10,200 |
| 11:46 AM | $40.09 | Up $0.01 | $40.09 | $40.07 | 8,000 |
| 11:45 AM | $40.08 | Up $0.00 | $40.10 | $40.08 | 3,000 |
| 11:44 AM | $40.08 | Down $ -0.04 | $40.11 | $40.08 | 4,400 |
| 11:43 AM | $40.12 | Up $0.00 | $40.12 | $40.10 | 1,800 |
| 11:42 AM | $40.12 | Down $ -0.05 | $40.17 | $40.12 | 2,800 |
| 11:41 AM | $40.17 | Down $ -0.05 | $40.23 | $40.17 | 5,500 |
| 11:40 AM | $40.22 | Up $0.05 | $40.22 | $40.18 | 30,100 |
| 11:39 AM | $40.18 | Up $0.02 | $40.18 | $40.14 | 15,200 |
| 11:38 AM | $40.15 | Up $0.02 | $40.16 | $40.12 | 19,900 |
| 11:37 AM | $40.13 | Up $0.01 | $40.16 | $40.12 | 19,400 |
| 11:36 AM | $40.12 | Up $0.01 | $40.13 | $40.10 | 11,200 |
| 11:35 AM | $40.11 | Up $0.06 | $40.13 | $40.06 | 18,800 |
| 11:34 AM | $40.05 | Down $ -0.01 | $40.07 | $40.04 | 19,600 |
| 11:33 AM | $40.06 | Up $0.03 | $40.06 | $40.02 | 74,900 |
| 11:32 AM | $40.02 | Down $ -0.01 | $40.04 | $40.02 | 3,000 |
| 11:31 AM | $40.03 | Up $0.02 | $40.03 | $40.01 | 6,100 |
| 11:30 AM | $40.01 | Up $0.00 | $40.01 | $40.00 | 2,100 |
| 11:29 AM | $40.01 | Down $ -0.01 | $40.02 | $39.99 | 6,200 |
| 11:28 AM | $40.02 | Up $0.04 | $40.02 | $39.98 | 3,400 |
| 11:27 AM | $39.98 | Up $0.01 | $40.00 | $39.97 | 5,100 |
| 11:26 AM | $39.97 | Down $ -0.03 | $40.01 | $39.97 | 41,400 |
| 11:25 AM | $40.00 | Down $ -0.05 | $40.05 | $40.00 | 4,500 |
| 11:24 AM | $40.05 | Up $0.03 | $40.07 | $40.02 | 8,300 |
| 11:23 AM | $40.02 | Up $0.02 | $40.02 | $40.00 | 13,500 |
| 11:22 AM | $40.00 | Down $ -0.06 | $40.07 | $40.00 | 8,300 |
| 11:21 AM | $40.06 | Down $ -0.03 | $40.10 | $40.05 | 22,400 |
| 11:20 AM | $40.09 | Up $0.01 | $40.10 | $40.05 | 6,400 |
| 11:19 AM | $40.08 | Up $0.05 | $40.08 | $40.02 | 16,500 |
| 11:18 AM | $40.03 | Up $0.00 | $40.05 | $40.03 | 25,000 |
| 11:17 AM | $40.03 | Up $0.05 | $40.03 | $39.98 | 6,300 |
| 11:16 AM | $39.98 | Up $0.00 | $39.98 | $39.97 | 2,700 |
| 11:15 AM | $39.98 | Up $0.00 | $39.99 | $39.97 | 6,900 |
| 11:14 AM | $39.98 | Up $0.01 | $39.98 | $39.97 | 1,700 |
| 11:13 AM | $39.97 | Down $ -0.04 | $40.00 | $39.96 | 5,200 |
| 11:12 AM | $40.01 | Up $0.01 | $40.02 | $39.99 | 14,000 |
| 11:11 AM | $40.00 | Up $0.03 | $40.01 | $39.97 | 46,500 |
| 11:10 AM | $39.97 | Up $0.01 | $39.98 | $39.96 | 3,300 |
| 11:09 AM | $39.96 | Down $ -0.01 | $39.98 | $39.96 | 7,100 |
| 11:08 AM | $39.97 | Up $0.04 | $39.98 | $39.94 | 2,600 |
| 11:07 AM | $39.93 | Down $ -0.02 | $39.95 | $39.92 | 2,200 |
| 11:06 AM | $39.95 | Up $0.04 | $39.95 | $39.90 | 2,500 |
| 11:05 AM | $39.91 | Down $ -0.03 | $39.95 | $39.91 | 2,700 |
| 11:04 AM | $39.94 | Up $0.03 | $39.94 | $39.92 | 3,200 |
| 11:03 AM | $39.91 | Down $ -0.01 | $39.94 | $39.91 | 2,000 |
| 11:02 AM | $39.92 | Down $ -0.01 | $39.93 | $39.91 | 4,100 |
| 11:01 AM | $39.93 | Down $ -0.04 | $39.96 | $39.93 | 4,700 |
| 11:00 AM | $39.97 | Down $ -0.01 | $40.00 | $39.97 | 7,400 |
| 10:59 AM | $39.98 | Down $ -0.01 | $40.00 | $39.98 | 6,400 |
| 10:58 AM | $39.99 | Up $0.02 | $39.99 | $39.96 | 8,400 |
| 10:57 AM | $39.97 | Up $0.03 | $39.97 | $39.93 | 7,200 |
| 10:56 AM | $39.94 | Up $0.02 | $39.95 | $39.91 | 6,100 |
| 10:55 AM | $39.92 | Down $ -0.01 | $39.93 | $39.91 | 2,300 |
| 10:54 AM | $39.93 | Up $0.01 | $39.93 | $39.91 | 4,700 |
| 10:53 AM | $39.92 | Down $ -0.03 | $39.95 | $39.91 | 41,700 |
| 10:52 AM | $39.95 | Up $0.00 | $39.97 | $39.95 | 1,700 |
| 10:51 AM | $39.95 | Up $0.01 | $39.96 | $39.94 | 5,500 |
| 10:50 AM | $39.95 | Down $ -0.02 | $39.99 | $39.95 | 5,100 |
| 10:49 AM | $39.97 | Up $0.00 | $39.98 | $39.96 | 6,900 |
| 10:48 AM | $39.97 | Up $0.00 | $39.99 | $39.96 | 7,000 |
| 10:47 AM | $39.97 | Down $ -0.02 | $39.99 | $39.97 | 9,100 |
| 10:46 AM | $39.99 | Up $0.01 | $40.00 | $39.98 | 8,700 |
| 10:45 AM | $39.98 | Down $ -0.04 | $40.03 | $39.98 | 37,900 |
| 10:44 AM | $40.02 | Up $0.00 | $40.03 | $40.02 | 3,900 |
| 10:43 AM | $40.02 | Down $ -0.03 | $40.06 | $40.01 | 2,900 |
| 10:42 AM | $40.06 | Up $0.03 | $40.06 | $40.02 | 7,600 |
| 10:41 AM | $40.02 | Up $0.00 | $40.03 | $40.01 | 4,300 |
| 10:40 AM | $40.02 | Down $ -0.01 | $40.03 | $40.01 | 1,100 |
| 10:39 AM | $40.03 | Up $0.00 | $40.03 | $40.01 | 5,300 |
| 10:38 AM | $40.03 | Up $0.00 | $40.06 | $40.03 | 3,600 |
| 10:37 AM | $40.03 | Down $ -0.02 | $40.05 | $40.03 | 4,900 |
| 10:36 AM | $40.05 | Up $0.00 | $40.07 | $40.03 | 16,900 |
| 10:35 AM | $40.05 | Up $0.05 | $40.06 | $40.00 | 26,300 |
| 10:34 AM | $40.00 | Down $ -0.03 | $40.03 | $39.99 | 16,400 |
| 10:33 AM | $40.03 | Down $ -0.01 | $40.04 | $40.01 | 29,500 |
| 10:32 AM | $40.04 | Up $0.02 | $40.09 | $40.03 | 23,100 |
| 10:31 AM | $40.02 | Down $ -0.03 | $40.04 | $40.00 | 3,900 |
| 10:30 AM | $40.05 | Down $ -0.07 | $40.13 | $40.02 | 14,800 |
| 10:29 AM | $40.12 | Up $0.03 | $40.17 | $40.08 | 18,200 |
| 10:28 AM | $40.09 | Up $0.04 | $40.09 | $40.08 | 1,400 |
| 10:27 AM | $40.06 | Up $0.02 | $40.07 | $40.03 | 7,700 |
| 10:26 AM | $40.03 | Down $ -0.01 | $40.08 | $40.03 | 51,400 |
| 10:25 AM | $40.04 | Up $0.12 | $40.04 | $39.93 | 92,600 |
| 10:24 AM | $39.93 | Up $0.00 | $39.93 | $39.91 | 17,200 |
| 10:23 AM | $39.92 | Up $0.07 | $39.92 | $39.84 | 23,700 |
| 10:22 AM | $39.85 | Up $0.08 | $39.86 | $39.78 | 9,200 |
| 10:21 AM | $39.77 | Up $0.00 | $39.79 | $39.77 | 14,200 |
| 10:20 AM | $39.77 | Up $0.02 | $39.78 | $39.75 | 11,200 |
| 10:19 AM | $39.75 | Down $ -0.04 | $39.80 | $39.75 | 21,000 |
| 10:18 AM | $39.79 | Down $ -0.05 | $39.86 | $39.79 | 19,900 |
| 10:17 AM | $39.84 | Up $0.00 | $39.86 | $39.84 | 18,700 |
| 10:16 AM | $39.84 | Up $0.02 | $39.86 | $39.82 | 18,900 |
| 10:15 AM | $39.82 | Down $ -0.02 | $39.84 | $39.82 | 7,500 |
| 10:14 AM | $39.84 | Up $0.03 | $39.86 | $39.79 | 18,600 |
| 10:13 AM | $39.81 | Up $0.04 | $39.83 | $39.78 | 22,500 |
| 10:12 AM | $39.77 | Up $0.01 | $39.77 | $39.73 | 29,400 |
| 10:11 AM | $39.76 | Down $ -0.15 | $39.91 | $39.76 | 18,200 |
| 10:10 AM | $39.91 | Up $0.00 | $39.94 | $39.91 | 23,400 |
| 10:09 AM | $39.91 | Up $0.02 | $39.94 | $39.89 | 32,500 |
| 10:08 AM | $39.89 | Up $0.02 | $39.94 | $39.87 | 14,600 |
| 10:07 AM | $39.87 | Down $ -0.02 | $39.88 | $39.85 | 5,800 |
| 10:06 AM | $39.89 | Down $ -0.02 | $39.91 | $39.87 | 4,100 |
| 10:05 AM | $39.91 | Up $0.04 | $39.91 | $39.87 | 3,600 |
| 10:04 AM | $39.87 | Up $0.09 | $39.87 | $39.78 | 6,400 |
| 10:03 AM | $39.78 | Down $ -0.06 | $39.86 | $39.78 | 4,800 |
| 10:02 AM | $39.84 | Up $0.01 | $39.86 | $39.82 | 5,300 |
| 10:01 AM | $39.84 | Down $ -0.07 | $39.90 | $39.84 | 9,500 |
| 10:00 AM | $39.91 | Down $ -0.01 | $39.94 | $39.90 | 5,900 |
| 09:59 AM | $39.92 | Down $ -0.05 | $39.97 | $39.92 | 7,400 |
| 09:58 AM | $39.97 | Up $0.04 | $39.97 | $39.93 | 12,100 |
| 09:57 AM | $39.93 | Up $0.03 | $39.95 | $39.89 | 25,900 |
| 09:56 AM | $39.90 | Up $0.03 | $39.91 | $39.86 | 91,300 |
| 09:55 AM | $39.87 | Up $0.07 | $39.89 | $39.80 | 18,400 |
| 09:54 AM | $39.80 | Up $0.01 | $39.82 | $39.78 | 14,100 |
| 09:53 AM | $39.79 | Up $0.06 | $39.80 | $39.74 | 15,600 |
| 09:52 AM | $39.73 | Up $0.10 | $39.73 | $39.62 | 5,200 |
| 09:51 AM | $39.63 | Down $ -0.02 | $39.63 | $39.53 | 17,800 |
| 09:50 AM | $39.65 | Up $0.02 | $39.69 | $39.64 | 10,400 |
| 09:49 AM | $39.63 | Down $ -0.02 | $39.67 | $39.62 | 10,500 |
| 09:48 AM | $39.65 | Up $0.03 | $39.65 | $39.58 | 48,600 |
| 09:47 AM | $39.62 | Down $ -0.09 | $39.71 | $39.62 | 10,000 |
| 09:46 AM | $39.71 | Up $0.05 | $39.71 | $39.60 | 45,900 |
| 09:45 AM | $39.66 | Down $ -0.15 | $39.83 | $39.66 | 15,700 |
| 09:44 AM | $39.81 | Up $0.00 | $39.81 | $39.72 | 13,200 |
| 09:43 AM | $39.81 | Up $0.04 | $39.82 | $39.77 | 13,500 |
| 09:42 AM | $39.77 | Up $0.13 | $39.77 | $39.63 | 7,400 |
| 09:41 AM | $39.64 | Up $0.00 | $39.75 | $39.61 | 36,700 |
| 09:40 AM | $39.64 | Up $0.01 | $39.68 | $39.61 | 20,400 |
| 09:39 AM | $39.63 | Down $ -0.11 | $39.73 | $39.63 | 73,100 |
| 09:38 AM | $39.74 | Up $0.00 | $39.81 | $39.72 | 7,700 |
| 09:37 AM | $39.74 | Up $0.00 | $39.79 | $39.71 | 21,600 |
| 09:36 AM | $39.74 | Up $0.01 | $39.76 | $39.71 | 7,700 |
| 09:35 AM | $39.73 | Up $0.08 | $39.82 | $39.65 | 40,200 |
| 09:34 AM | $39.65 | Down $ -0.06 | $39.75 | $39.65 | 76,600 |
| 09:33 AM | $39.71 | Down $ -0.05 | $39.81 | $39.68 | 22,000 |
| 09:32 AM | $39.76 | Down $ -0.18 | $39.92 | $39.76 | 25,300 |
| 09:31 AM | $39.94 | Up $0.02 | $39.96 | $39.76 | 76,800 |
| 09:30 AM | $39.93 | Up $0.10 | $40.04 | $39.89 | 226,500 |
| Previous close | $39.82 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01/05/2026 | $39.82 | $39.62 | $39.88 | $39.15 | 3,112,800 |
| 30/04/2026 | $39.74 | $39.35 | $39.85 | $39.30 | 3,820,700 |
| 29/04/2026 | $39.37 | $38.93 | $39.44 | $38.80 | 5,055,500 |
| 28/04/2026 | $37.55 | $37.60 | $37.73 | $37.44 | 3,031,400 |
| 27/04/2026 | $36.55 | $36.41 | $36.77 | $36.15 | 5,683,400 |
| 24/04/2026 | $35.95 | $35.76 | $36.00 | $35.68 | 2,174,800 |
| 23/04/2026 | $36.17 | $35.67 | $36.25 | $35.65 | 3,742,400 |
| 22/04/2026 | $35.49 | $35.20 | $35.54 | $35.14 | 4,063,200 |
| 21/04/2026 | $35.00 | $34.83 | $35.18 | $34.75 | 5,804,500 |
| 20/04/2026 | $34.02 | $34.02 | $34.08 | $33.85 | 3,488,500 |
| 17/04/2026 | $33.55 | $32.66 | $33.56 | $32.56 | 5,323,100 |
| 16/04/2026 | $35.50 | $35.48 | $35.64 | $35.41 | 6,137,800 |
| 15/04/2026 | $34.97 | $35.15 | $35.24 | $34.81 | 3,515,900 |
| 14/04/2026 | $35.45 | $35.59 | $35.65 | $35.25 | 3,091,300 |
| 13/04/2026 | $36.29 | $36.62 | $36.74 | $36.01 | 5,147,600 |
| 10/04/2026 | $35.80 | $35.82 | $35.88 | $35.47 | 6,504,500 |
| 09/04/2026 | $35.48 | $35.52 | $35.61 | $35.05 | 5,076,500 |
| 08/04/2026 | $35.94 | $35.64 | $36.08 | $35.43 | 4,232,500 |
| 07/04/2026 | $37.78 | $37.78 | $37.89 | $37.51 | 3,115,600 |
| 06/04/2026 | $37.37 | $36.93 | $37.44 | $36.91 | 8,281,400 |
| 02/04/2026 | $36.93 | $36.52 | $37.00 | $36.50 | 3,844,300 |
| 01/04/2026 | $35.86 | $35.77 | $35.94 | $35.30 | 3,866,000 |
| 31/03/2026 | $36.92 | $37.79 | $38.02 | $35.96 | 9,325,500 |
| 30/03/2026 | $37.03 | $38.12 | $38.15 | $36.87 | 9,736,400 |
| 27/03/2026 | $37.23 | $37.00 | $37.31 | $36.88 | 7,059,200 |
| 26/03/2026 | $36.01 | $36.43 | $36.46 | $35.96 | 9,741,700 |
| 25/03/2026 | $35.85 | $35.21 | $36.04 | $35.21 | 7,965,400 |
| 24/03/2026 | $35.02 | $35.30 | $35.35 | $34.83 | 4,541,600 |
| 23/03/2026 | $34.00 | $33.70 | $34.38 | $33.70 | 5,436,500 |
| 20/03/2026 | $34.48 | $34.74 | $34.82 | $34.38 | 18,457,300 |
Graphs are not available, please refer to the detailed table