Find a quote
CENOVUS ENERGY INC.
20.77 Down -0.14 (-0.67 %)
Delayed : 2025/08/15 17:40:00
- Previous close $20.91
- Opening $20.81
- Today High $21.04
- Today Low $20.68
- Price Bid $20.75
- Price Ask $20.75
- 52 Weeks High $27.33
- 52 Weeks Low $14.48
- Size Bid 9
- Size Ask 43
- Volume 9,381,466
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $20.77 | Down $ -0.01 | $20.77 | $20.77 | 7,112,200 |
| 03:59 PM | $20.78 | Up $0.01 | $20.78 | $20.76 | 58,300 |
| 03:58 PM | $20.77 | Up $0.00 | $20.77 | $20.76 | 12,500 |
| 03:57 PM | $20.77 | Down $0.00 | $20.78 | $20.77 | 15,000 |
| 03:56 PM | $20.78 | Up $0.00 | $20.78 | $20.77 | 1,700 |
| 03:55 PM | $20.78 | Up $0.00 | $20.78 | $20.76 | 60,800 |
| 03:54 PM | $20.78 | Down $ -0.02 | $20.79 | $20.78 | 21,800 |
| 03:53 PM | $20.79 | Down $ -0.02 | $20.81 | $20.79 | 11,600 |
| 03:52 PM | $20.81 | Up $0.01 | $20.81 | $20.80 | 12,500 |
| 03:51 PM | $20.80 | Down $0.00 | $20.80 | $20.80 | 4,500 |
| 03:50 PM | $20.80 | Up $0.01 | $20.81 | $20.79 | 69,000 |
| 03:49 PM | $20.79 | Up $0.00 | $20.79 | $20.79 | 12,400 |
| 03:48 PM | $20.79 | Up $0.00 | $20.79 | $20.79 | 900 |
| 03:47 PM | $20.79 | Down $ -0.01 | $20.80 | $20.79 | 3,900 |
| 03:46 PM | $20.80 | Up $0.01 | $20.80 | $20.79 | 3,600 |
| 03:45 PM | $20.79 | Up $0.00 | $20.79 | $20.79 | 1,100 |
| 03:44 PM | $20.79 | Down $ -0.02 | $20.80 | $20.79 | 6,400 |
| 03:43 PM | $20.80 | Down $0.00 | $20.81 | $20.80 | 6,500 |
| 03:42 PM | $20.81 | Up $0.00 | $20.81 | $20.81 | 600 |
| 03:41 PM | $20.81 | Up $0.04 | $20.81 | $20.77 | 21,600 |
| 03:40 PM | $20.77 | Down $0.00 | $20.77 | $20.76 | 900 |
| 03:39 PM | $20.77 | Up $0.01 | $20.77 | $20.77 | 800 |
| 03:38 PM | $20.76 | Down $0.00 | $20.77 | $20.76 | 1,500 |
| 03:37 PM | $20.77 | Down $0.00 | $20.77 | $20.76 | 600 |
| 03:35 PM | $20.77 | Down $0.00 | $20.78 | $20.77 | 2,300 |
| 03:35 PM | $20.77 | Up $0.00 | $20.78 | $20.77 | 0 |
| 03:34 PM | $20.78 | Up $0.00 | $20.78 | $20.77 | 800 |
| 03:33 PM | $20.77 | Down $0.00 | $20.78 | $20.77 | 5,500 |
| 03:32 PM | $20.78 | Up $0.00 | $20.78 | $20.77 | 3,400 |
| 03:31 PM | $20.77 | Down $0.00 | $20.78 | $20.77 | 3,900 |
| 03:30 PM | $20.78 | Up $0.01 | $20.78 | $20.77 | 23,000 |
| 03:29 PM | $20.77 | Down $0.00 | $20.77 | $20.76 | 10,400 |
| 03:28 PM | $20.77 | Up $0.01 | $20.77 | $20.76 | 1,000 |
| 03:27 PM | $20.76 | Up $0.01 | $20.77 | $20.76 | 37,800 |
| 03:26 PM | $20.76 | Up $0.00 | $20.76 | $20.75 | 35,300 |
| 03:25 PM | $20.75 | Up $0.00 | $20.75 | $20.75 | 7,200 |
| 03:24 PM | $20.75 | Up $0.00 | $20.75 | $20.74 | 900 |
| 03:23 PM | $20.75 | Up $0.00 | $20.75 | $20.74 | 800 |
| 03:22 PM | $20.75 | Up $0.01 | $20.75 | $20.74 | 800 |
| 03:21 PM | $20.74 | Up $0.02 | $20.74 | $20.72 | 5,800 |
| 03:20 PM | $20.72 | Up $0.00 | $20.72 | $20.72 | 100 |
| 03:19 PM | $20.72 | Up $0.00 | $20.72 | $20.72 | 800 |
| 03:18 PM | $20.71 | Up $0.00 | $20.72 | $20.70 | 9,900 |
| 03:17 PM | $20.71 | Down $ -0.01 | $20.72 | $20.71 | 3,900 |
| 03:16 PM | $20.72 | Up $0.00 | $20.72 | $20.72 | 200 |
| 03:15 PM | $20.72 | Down $0.00 | $20.72 | $20.72 | 200 |
| 03:14 PM | $20.72 | Down $ -0.01 | $20.73 | $20.72 | 3,000 |
| 03:13 PM | $20.73 | Up $0.01 | $20.73 | $20.72 | 4,000 |
| 03:12 PM | $20.72 | Down $ -0.02 | $20.72 | $20.72 | 1,500 |
| 03:11 PM | $20.73 | Up $0.00 | $20.73 | $20.72 | 1,200 |
| 03:10 PM | $20.73 | Down $0.00 | $20.73 | $20.73 | 4,800 |
| 03:09 PM | $20.74 | Up $0.00 | $20.74 | $20.74 | 400 |
| 03:08 PM | $20.74 | Up $0.02 | $20.74 | $20.72 | 4,400 |
| 03:06 PM | $20.72 | Down $ -0.02 | $20.74 | $20.72 | 4,700 |
| 03:06 PM | $20.72 | Up $0.00 | $20.74 | $20.72 | 0 |
| 03:05 PM | $20.73 | Up $0.00 | $20.74 | $20.73 | 3,800 |
| 03:04 PM | $20.73 | Down $0.00 | $20.73 | $20.72 | 900 |
| 03:03 PM | $20.73 | Down $ -0.01 | $20.75 | $20.73 | 3,600 |
| 03:02 PM | $20.74 | Down $ -0.01 | $20.75 | $20.74 | 4,200 |
| 03:01 PM | $20.75 | Up $0.01 | $20.75 | $20.74 | 5,300 |
| 03:00 PM | $20.74 | Down $ -0.01 | $20.74 | $20.74 | 3,800 |
| 02:59 PM | $20.75 | Down $ -0.01 | $20.75 | $20.75 | 1,100 |
| 02:58 PM | $20.76 | Up $0.02 | $20.76 | $20.75 | 9,500 |
| 02:57 PM | $20.73 | Down $ -0.02 | $20.75 | $20.73 | 9,900 |
| 02:56 PM | $20.75 | Up $0.00 | $20.75 | $20.75 | 200 |
| 02:55 PM | $20.75 | Up $0.02 | $20.75 | $20.73 | 4,500 |
| 02:53 PM | $20.73 | Up $0.00 | $20.73 | $20.73 | 900 |
| 02:53 PM | $20.73 | Up $0.00 | $20.73 | $20.73 | 0 |
| 02:52 PM | $20.73 | Down $ -0.02 | $20.75 | $20.73 | 7,000 |
| 02:51 PM | $20.75 | Up $0.01 | $20.75 | $20.74 | 10,300 |
| 02:50 PM | $20.74 | Up $0.00 | $20.74 | $20.74 | 200 |
| 02:49 PM | $20.74 | Up $0.00 | $20.74 | $20.74 | 600 |
| 02:48 PM | $20.73 | Down $ -0.01 | $20.74 | $20.73 | 1,000 |
| 02:47 PM | $20.74 | Up $0.00 | $20.74 | $20.74 | 800 |
| 02:46 PM | $20.74 | Up $0.00 | $20.74 | $20.73 | 2,000 |
| 02:45 PM | $20.73 | Up $0.01 | $20.73 | $20.73 | 6,900 |
| 02:44 PM | $20.72 | Up $0.00 | $20.73 | $20.72 | 8,500 |
| 02:43 PM | $20.72 | Up $0.00 | $20.72 | $20.72 | 400 |
| 02:42 PM | $20.71 | Up $0.01 | $20.72 | $20.71 | 7,800 |
| 02:41 PM | $20.71 | Up $0.00 | $20.71 | $20.71 | 100 |
| 02:40 PM | $20.71 | Up $0.00 | $20.71 | $20.70 | 600 |
| 02:39 PM | $20.71 | Down $ -0.01 | $20.72 | $20.70 | 10,400 |
| 02:38 PM | $20.71 | Up $0.01 | $20.71 | $20.70 | 8,800 |
| 02:37 PM | $20.71 | Up $0.00 | $20.71 | $20.71 | 200 |
| 02:36 PM | $20.71 | Up $0.01 | $20.71 | $20.70 | 19,600 |
| 02:35 PM | $20.69 | Up $0.01 | $20.69 | $20.68 | 16,000 |
| 02:34 PM | $20.69 | Down $ -0.02 | $20.71 | $20.68 | 7,500 |
| 02:33 PM | $20.71 | Up $0.01 | $20.71 | $20.70 | 2,900 |
| 02:32 PM | $20.69 | Down $ -0.01 | $20.71 | $20.69 | 5,400 |
| 02:31 PM | $20.71 | Up $0.00 | $20.71 | $20.71 | 800 |
| 02:30 PM | $20.70 | Down $0.00 | $20.70 | $20.68 | 56,600 |
| 02:29 PM | $20.71 | Down $ -0.02 | $20.72 | $20.70 | 4,500 |
| 02:28 PM | $20.73 | Down $ -0.01 | $20.73 | $20.72 | 900 |
| 02:27 PM | $20.74 | Up $0.01 | $20.75 | $20.73 | 7,200 |
| 02:26 PM | $20.73 | Down $ -0.02 | $20.75 | $20.73 | 14,000 |
| 02:25 PM | $20.75 | Down $ -0.01 | $20.76 | $20.75 | 7,300 |
| 02:24 PM | $20.76 | Up $0.00 | $20.76 | $20.76 | 300 |
| 02:23 PM | $20.76 | Up $0.00 | $20.76 | $20.74 | 15,700 |
| 02:22 PM | $20.75 | Down $0.00 | $20.76 | $20.75 | 600 |
| 02:21 PM | $20.76 | Down $ -0.01 | $20.77 | $20.76 | 5,200 |
| 02:19 PM | $20.77 | Up $0.00 | $20.77 | $20.76 | 3,400 |
| 02:19 PM | $20.77 | Up $0.00 | $20.77 | $20.76 | 0 |
| 02:18 PM | $20.77 | Down $ -0.02 | $20.79 | $20.77 | 29,100 |
| 02:17 PM | $20.79 | Up $0.01 | $20.79 | $20.78 | 6,200 |
| 02:16 PM | $20.78 | Up $0.00 | $20.78 | $20.78 | 500 |
| 02:15 PM | $20.78 | Down $ -0.01 | $20.78 | $20.78 | 600 |
| 02:14 PM | $20.78 | Down $0.00 | $20.79 | $20.78 | 4,700 |
| 02:13 PM | $20.79 | Up $0.02 | $20.79 | $20.76 | 4,100 |
| 02:12 PM | $20.76 | Up $0.00 | $20.77 | $20.76 | 2,900 |
| 02:11 PM | $20.76 | Up $0.01 | $20.76 | $20.76 | 2,400 |
| 02:10 PM | $20.76 | Up $0.00 | $20.76 | $20.75 | 4,700 |
| 02:09 PM | $20.75 | Up $0.00 | $20.75 | $20.75 | 900 |
| 02:08 PM | $20.75 | Up $0.01 | $20.76 | $20.74 | 11,200 |
| 02:07 PM | $20.74 | Down $ -0.01 | $20.75 | $20.74 | 5,400 |
| 02:06 PM | $20.75 | Up $0.00 | $20.76 | $20.75 | 3,200 |
| 02:05 PM | $20.75 | Up $0.01 | $20.75 | $20.75 | 2,600 |
| 02:04 PM | $20.74 | Down $ -0.02 | $20.76 | $20.74 | 9,400 |
| 02:03 PM | $20.76 | Down $ -0.03 | $20.79 | $20.76 | 15,400 |
| 02:02 PM | $20.78 | Down $ -0.03 | $20.81 | $20.78 | 7,100 |
| 02:01 PM | $20.81 | Up $0.00 | $20.82 | $20.81 | 10,000 |
| 02:00 PM | $20.81 | Down $ -0.01 | $20.81 | $20.81 | 2,900 |
| 01:59 PM | $20.82 | Up $0.01 | $20.82 | $20.81 | 3,400 |
| 01:58 PM | $20.81 | Down $ -0.01 | $20.82 | $20.81 | 1,200 |
| 01:57 PM | $20.82 | Down $ -0.01 | $20.82 | $20.82 | 500 |
| 01:56 PM | $20.83 | Down $ -0.01 | $20.84 | $20.82 | 8,000 |
| 01:55 PM | $20.84 | Down $0.00 | $20.84 | $20.84 | 500 |
| 01:54 PM | $20.84 | Up $0.00 | $20.84 | $20.84 | 300 |
| 01:53 PM | $20.84 | Up $0.00 | $20.84 | $20.84 | 300 |
| 01:51 PM | $20.84 | Up $0.01 | $20.84 | $20.83 | 5,400 |
| 01:51 PM | $20.84 | Up $0.00 | $20.84 | $20.83 | 0 |
| 01:49 PM | $20.83 | Up $0.00 | $20.83 | $20.83 | 100 |
| 01:49 PM | $20.83 | Up $0.00 | $20.83 | $20.83 | 0 |
| 01:48 PM | $20.82 | Up $0.00 | $20.83 | $20.82 | 2,700 |
| 01:47 PM | $20.82 | Down $0.00 | $20.83 | $20.82 | 1,700 |
| 01:46 PM | $20.83 | Up $0.00 | $20.83 | $20.83 | 400 |
| 01:45 PM | $20.83 | Up $0.01 | $20.83 | $20.82 | 2,500 |
| 01:44 PM | $20.82 | Up $0.00 | $20.82 | $20.82 | 100 |
| 01:43 PM | $20.82 | Down $0.00 | $20.83 | $20.82 | 3,800 |
| 01:42 PM | $20.82 | Up $0.02 | $20.82 | $20.81 | 7,100 |
| 01:41 PM | $20.81 | Down $ -0.01 | $20.81 | $20.81 | 1,900 |
| 01:40 PM | $20.82 | Down $ -0.01 | $20.83 | $20.82 | 13,800 |
| 01:39 PM | $20.83 | Up $0.00 | $20.83 | $20.82 | 600 |
| 01:38 PM | $20.83 | Down $ -0.02 | $20.84 | $20.83 | 9,200 |
| 01:37 PM | $20.84 | Up $0.00 | $20.85 | $20.83 | 7,200 |
| 01:36 PM | $20.84 | Up $0.01 | $20.84 | $20.83 | 2,700 |
| 01:35 PM | $20.83 | Up $0.01 | $20.83 | $20.83 | 1,200 |
| 01:34 PM | $20.82 | Down $ -0.01 | $20.83 | $20.82 | 2,200 |
| 01:33 PM | $20.83 | Down $ -0.02 | $20.85 | $20.83 | 12,600 |
| 01:32 PM | $20.85 | Up $0.00 | $20.85 | $20.85 | 300 |
| 01:31 PM | $20.85 | Up $0.01 | $20.85 | $20.84 | 5,800 |
| 01:30 PM | $20.84 | Up $0.00 | $20.84 | $20.83 | 5,100 |
| 01:29 PM | $20.84 | Up $0.01 | $20.84 | $20.82 | 9,100 |
| 01:28 PM | $20.83 | Up $0.00 | $20.84 | $20.83 | 6,300 |
| 01:27 PM | $20.83 | Down $ -0.02 | $20.85 | $20.83 | 1,900 |
| 01:26 PM | $20.85 | Down $ -0.02 | $20.87 | $20.85 | 36,900 |
| 01:25 PM | $20.88 | Up $0.00 | $20.88 | $20.88 | 100 |
| 01:24 PM | $20.88 | Down $ -0.01 | $20.88 | $20.87 | 4,800 |
| 01:23 PM | $20.89 | Up $0.00 | $20.89 | $20.88 | 500 |
| 01:22 PM | $20.89 | Down $ -0.01 | $20.89 | $20.89 | 3,600 |
| 01:21 PM | $20.90 | Down $0.00 | $20.90 | $20.90 | 100 |
| 01:20 PM | $20.90 | Down $ -0.01 | $20.91 | $20.90 | 2,400 |
| 01:19 PM | $20.91 | Up $0.00 | $20.92 | $20.91 | 4,800 |
| 01:18 PM | $20.91 | Up $0.00 | $20.91 | $20.91 | 500 |
| 01:17 PM | $20.91 | Up $0.02 | $20.91 | $20.89 | 7,200 |
| 01:16 PM | $20.89 | Up $0.00 | $20.89 | $20.89 | 300 |
| 01:15 PM | $20.89 | Up $0.00 | $20.89 | $20.89 | 300 |
| 01:14 PM | $20.89 | Up $0.01 | $20.89 | $20.88 | 400 |
| 01:13 PM | $20.88 | Up $0.00 | $20.88 | $20.88 | 1,600 |
| 01:12 PM | $20.88 | Down $0.00 | $20.89 | $20.88 | 2,400 |
| 01:11 PM | $20.88 | Up $0.00 | $20.89 | $20.88 | 2,300 |
| 01:10 PM | $20.88 | Up $0.00 | $20.89 | $20.88 | 6,900 |
| 01:09 PM | $20.88 | Up $0.00 | $20.88 | $20.88 | 400 |
| 01:08 PM | $20.87 | Down $ -0.02 | $20.89 | $20.87 | 1,100 |
| 01:07 PM | $20.89 | Up $0.01 | $20.90 | $20.89 | 2,900 |
| 01:06 PM | $20.88 | Down $ -0.02 | $20.90 | $20.88 | 6,200 |
| 01:05 PM | $20.90 | Up $0.01 | $20.91 | $20.89 | 4,500 |
| 01:04 PM | $20.89 | Up $0.01 | $20.89 | $20.88 | 800 |
| 01:03 PM | $20.88 | Up $0.01 | $20.88 | $20.87 | 3,500 |
| 01:02 PM | $20.87 | Up $0.00 | $20.88 | $20.87 | 3,100 |
| 01:01 PM | $20.87 | Up $0.03 | $20.87 | $20.85 | 8,500 |
| 01:00 PM | $20.84 | Down $ -0.02 | $20.85 | $20.84 | 6,500 |
| 12:59 PM | $20.86 | Up $0.00 | $20.86 | $20.86 | 200 |
| 12:58 PM | $20.86 | Up $0.00 | $20.86 | $20.86 | 1,200 |
| 12:57 PM | $20.86 | Down $0.00 | $20.86 | $20.86 | 700 |
| 12:56 PM | $20.86 | Up $0.02 | $20.86 | $20.85 | 6,200 |
| 12:55 PM | $20.85 | Up $0.00 | $20.85 | $20.84 | 4,900 |
| 12:54 PM | $20.85 | Up $0.00 | $20.85 | $20.84 | 1,800 |
| 12:53 PM | $20.85 | Down $ -0.02 | $20.85 | $20.85 | 1,600 |
| 12:52 PM | $20.86 | Up $0.00 | $20.86 | $20.86 | 2,200 |
| 12:51 PM | $20.86 | Down $ -0.01 | $20.87 | $20.86 | 1,100 |
| 12:50 PM | $20.87 | Up $0.00 | $20.87 | $20.86 | 7,700 |
| 12:49 PM | $20.87 | Up $0.01 | $20.87 | $20.86 | 4,700 |
| 12:48 PM | $20.87 | Up $0.00 | $20.87 | $20.85 | 7,000 |
| 12:47 PM | $20.87 | Up $0.00 | $20.87 | $20.86 | 400 |
| 12:46 PM | $20.87 | Down $ -0.02 | $20.88 | $20.87 | 2,600 |
| 12:45 PM | $20.89 | Down $ -0.02 | $20.90 | $20.88 | 7,300 |
| 12:44 PM | $20.91 | Up $0.00 | $20.91 | $20.91 | 700 |
| 12:43 PM | $20.91 | Up $0.00 | $20.91 | $20.91 | 100 |
| 12:42 PM | $20.91 | Down $ -0.01 | $20.91 | $20.90 | 6,500 |
| 12:41 PM | $20.92 | Down $ -0.02 | $20.93 | $20.92 | 3,300 |
| 12:40 PM | $20.93 | Up $0.02 | $20.93 | $20.92 | 10,000 |
| 12:39 PM | $20.92 | Up $0.00 | $20.92 | $20.92 | 300 |
| 12:38 PM | $20.92 | Up $0.01 | $20.92 | $20.91 | 3,300 |
| 12:37 PM | $20.91 | Down $0.00 | $20.91 | $20.91 | 500 |
| 12:36 PM | $20.91 | Up $0.02 | $20.91 | $20.89 | 7,600 |
| 12:35 PM | $20.90 | Up $0.00 | $20.90 | $20.90 | 200 |
| 12:34 PM | $20.90 | Up $0.01 | $20.90 | $20.89 | 1,700 |
| 12:33 PM | $20.89 | Down $ -0.01 | $20.90 | $20.89 | 4,200 |
| 12:32 PM | $20.90 | Down $0.00 | $20.90 | $20.90 | 200 |
| 12:31 PM | $20.90 | Up $0.01 | $20.90 | $20.89 | 12,600 |
| 12:30 PM | $20.89 | Up $0.00 | $20.89 | $20.89 | 400 |
| 12:29 PM | $20.89 | Down $ -0.01 | $20.89 | $20.89 | 2,300 |
| 12:28 PM | $20.90 | Up $0.00 | $20.90 | $20.90 | 200 |
| 12:27 PM | $20.90 | Up $0.02 | $20.90 | $20.88 | 6,500 |
| 12:26 PM | $20.87 | Up $0.00 | $20.88 | $20.87 | 2,500 |
| 12:25 PM | $20.87 | Down $ -0.01 | $20.88 | $20.87 | 4,900 |
| 12:24 PM | $20.88 | Down $ -0.01 | $20.89 | $20.88 | 5,000 |
| 12:23 PM | $20.89 | Up $0.02 | $20.89 | $20.88 | 4,000 |
| 12:22 PM | $20.88 | Down $0.00 | $20.88 | $20.88 | 4,500 |
| 12:21 PM | $20.88 | Up $0.01 | $20.88 | $20.88 | 100 |
| 12:20 PM | $20.87 | Down $0.00 | $20.88 | $20.87 | 3,500 |
| 12:19 PM | $20.88 | Up $0.00 | $20.88 | $20.88 | 1,400 |
| 12:18 PM | $20.88 | Up $0.01 | $20.88 | $20.87 | 2,000 |
| 12:17 PM | $20.87 | Up $0.00 | $20.87 | $20.86 | 2,800 |
| 12:16 PM | $20.86 | Down $0.00 | $20.88 | $20.86 | 4,400 |
| 12:15 PM | $20.87 | Up $0.01 | $20.87 | $20.86 | 2,200 |
| 12:14 PM | $20.86 | Up $0.01 | $20.86 | $20.85 | 3,800 |
| 12:13 PM | $20.85 | Up $0.02 | $20.85 | $20.84 | 4,800 |
| 12:12 PM | $20.83 | Down $ -0.02 | $20.85 | $20.83 | 4,600 |
| 12:11 PM | $20.85 | Up $0.00 | $20.86 | $20.85 | 5,100 |
| 12:10 PM | $20.84 | Up $0.00 | $20.85 | $20.84 | 3,100 |
| 12:09 PM | $20.84 | Up $0.00 | $20.85 | $20.84 | 1,400 |
| 12:08 PM | $20.84 | Up $0.00 | $20.84 | $20.84 | 1,700 |
| 12:07 PM | $20.84 | Down $0.00 | $20.84 | $20.84 | 500 |
| 12:06 PM | $20.84 | Up $0.00 | $20.85 | $20.84 | 4,000 |
| 12:05 PM | $20.84 | Down $ -0.02 | $20.86 | $20.84 | 3,900 |
| 12:04 PM | $20.86 | Up $0.02 | $20.86 | $20.84 | 9,500 |
| 12:03 PM | $20.84 | Up $0.00 | $20.84 | $20.84 | 100 |
| 12:02 PM | $20.84 | Down $ -0.01 | $20.85 | $20.84 | 1,700 |
| 12:01 PM | $20.85 | Down $ -0.02 | $20.86 | $20.85 | 3,100 |
| 12:00 PM | $20.86 | Up $0.01 | $20.87 | $20.86 | 2,600 |
| 11:59 AM | $20.85 | Up $0.00 | $20.85 | $20.85 | 100 |
| 11:58 AM | $20.85 | Down $ -0.01 | $20.86 | $20.85 | 2,500 |
| 11:57 AM | $20.86 | Up $0.00 | $20.87 | $20.86 | 700 |
| 11:56 AM | $20.86 | Down $ -0.03 | $20.88 | $20.86 | 8,700 |
| 11:55 AM | $20.89 | Up $0.02 | $20.89 | $20.88 | 4,900 |
| 11:54 AM | $20.87 | Down $ -0.02 | $20.89 | $20.87 | 6,300 |
| 11:53 AM | $20.89 | Down $0.00 | $20.90 | $20.89 | 1,300 |
| 11:52 AM | $20.90 | Up $0.02 | $20.90 | $20.89 | 2,800 |
| 11:51 AM | $20.88 | Down $ -0.01 | $20.89 | $20.88 | 5,100 |
| 11:50 AM | $20.89 | Up $0.01 | $20.90 | $20.89 | 4,700 |
| 11:49 AM | $20.88 | Up $0.01 | $20.88 | $20.88 | 1,000 |
| 11:48 AM | $20.87 | Up $0.00 | $20.88 | $20.87 | 2,100 |
| 11:47 AM | $20.87 | Down $ -0.01 | $20.87 | $20.87 | 100 |
| 11:46 AM | $20.88 | Down $ -0.02 | $20.89 | $20.88 | 900 |
| 11:45 AM | $20.90 | Up $0.01 | $20.91 | $20.89 | 6,100 |
| 11:44 AM | $20.89 | Down $ -0.01 | $20.90 | $20.89 | 4,100 |
| 11:43 AM | $20.90 | Down $ -0.02 | $20.91 | $20.90 | 3,700 |
| 11:42 AM | $20.92 | Up $0.00 | $20.92 | $20.91 | 800 |
| 11:41 AM | $20.91 | Down $ -0.01 | $20.92 | $20.91 | 5,200 |
| 11:40 AM | $20.92 | Up $0.00 | $20.94 | $20.92 | 7,000 |
| 11:39 AM | $20.92 | Up $0.03 | $20.92 | $20.90 | 6,300 |
| 11:38 AM | $20.90 | Up $0.00 | $20.90 | $20.89 | 2,200 |
| 11:37 AM | $20.89 | Up $0.00 | $20.89 | $20.88 | 7,800 |
| 11:36 AM | $20.89 | Up $0.00 | $20.89 | $20.88 | 400 |
| 11:35 AM | $20.89 | Up $0.01 | $20.90 | $20.88 | 7,600 |
| 11:34 AM | $20.88 | Up $0.01 | $20.88 | $20.87 | 700 |
| 11:33 AM | $20.87 | Up $0.02 | $20.88 | $20.86 | 4,500 |
| 11:32 AM | $20.85 | Down $ -0.03 | $20.88 | $20.85 | 11,300 |
| 11:31 AM | $20.88 | Down $ -0.01 | $20.88 | $20.88 | 3,100 |
| 11:30 AM | $20.89 | Up $0.02 | $20.89 | $20.87 | 2,600 |
| 11:29 AM | $20.87 | Down $ -0.02 | $20.89 | $20.87 | 6,900 |
| 11:28 AM | $20.89 | Down $ -0.01 | $20.90 | $20.89 | 4,600 |
| 11:27 AM | $20.90 | Up $0.00 | $20.91 | $20.90 | 6,700 |
| 11:26 AM | $20.90 | Down $ -0.01 | $20.90 | $20.90 | 3,100 |
| 11:25 AM | $20.91 | Up $0.00 | $20.91 | $20.91 | 100 |
| 11:24 AM | $20.91 | Up $0.01 | $20.91 | $20.89 | 4,900 |
| 11:23 AM | $20.90 | Up $0.00 | $20.90 | $20.89 | 600 |
| 11:22 AM | $20.89 | Up $0.00 | $20.89 | $20.89 | 1,200 |
| 11:21 AM | $20.89 | Up $0.01 | $20.89 | $20.89 | 2,700 |
| 11:20 AM | $20.88 | Down $ -0.01 | $20.90 | $20.88 | 6,900 |
| 11:19 AM | $20.89 | Up $0.00 | $20.89 | $20.89 | 2,600 |
| 11:18 AM | $20.89 | Down $ -0.01 | $20.90 | $20.88 | 1,800 |
| 11:17 AM | $20.90 | Up $0.00 | $20.90 | $20.90 | 200 |
| 11:16 AM | $20.90 | Up $0.00 | $20.90 | $20.88 | 4,300 |
| 11:15 AM | $20.89 | Down $ -0.02 | $20.91 | $20.89 | 6,300 |
| 11:14 AM | $20.91 | Up $0.00 | $20.93 | $20.91 | 5,900 |
| 11:13 AM | $20.91 | Up $0.02 | $20.91 | $20.89 | 4,600 |
| 11:12 AM | $20.89 | Down $ -0.01 | $20.91 | $20.89 | 5,900 |
| 11:11 AM | $20.90 | Down $ -0.01 | $20.91 | $20.90 | 4,000 |
| 11:10 AM | $20.91 | Up $0.01 | $20.91 | $20.90 | 1,000 |
| 11:09 AM | $20.90 | Up $0.00 | $20.92 | $20.90 | 5,400 |
| 11:08 AM | $20.90 | Up $0.00 | $20.92 | $20.90 | 10,800 |
| 11:07 AM | $20.90 | Up $0.00 | $20.90 | $20.90 | 2,800 |
| 11:06 AM | $20.90 | Up $0.00 | $20.91 | $20.90 | 3,700 |
| 11:05 AM | $20.90 | Down $ -0.02 | $20.90 | $20.90 | 600 |
| 11:04 AM | $20.91 | Up $0.01 | $20.91 | $20.90 | 9,900 |
| 11:03 AM | $20.90 | Up $0.02 | $20.90 | $20.87 | 5,700 |
| 11:02 AM | $20.88 | Up $0.00 | $20.89 | $20.88 | 7,400 |
| 11:01 AM | $20.88 | Up $0.01 | $20.88 | $20.87 | 3,600 |
| 11:00 AM | $20.87 | Up $0.00 | $20.87 | $20.85 | 7,200 |
| 10:59 AM | $20.86 | Up $0.02 | $20.86 | $20.85 | 7,300 |
| 10:58 AM | $20.85 | Up $0.03 | $20.85 | $20.82 | 6,200 |
| 10:57 AM | $20.82 | Up $0.00 | $20.82 | $20.80 | 2,200 |
| 10:56 AM | $20.82 | Up $0.00 | $20.82 | $20.81 | 1,500 |
| 10:55 AM | $20.82 | Up $0.00 | $20.82 | $20.82 | 300 |
| 10:54 AM | $20.82 | Up $0.01 | $20.82 | $20.81 | 5,000 |
| 10:53 AM | $20.81 | Up $0.01 | $20.81 | $20.80 | 3,200 |
| 10:52 AM | $20.80 | Down $0.00 | $20.80 | $20.80 | 1,200 |
| 10:51 AM | $20.80 | Up $0.00 | $20.81 | $20.80 | 5,700 |
| 10:50 AM | $20.80 | Up $0.02 | $20.80 | $20.79 | 3,800 |
| 10:49 AM | $20.79 | Up $0.01 | $20.79 | $20.78 | 3,000 |
| 10:48 AM | $20.78 | Down $ -0.02 | $20.80 | $20.77 | 14,900 |
| 10:47 AM | $20.79 | Down $ -0.01 | $20.80 | $20.79 | 4,600 |
| 10:46 AM | $20.80 | Up $0.00 | $20.81 | $20.80 | 4,200 |
| 10:45 AM | $20.80 | Down $ -0.02 | $20.82 | $20.80 | 28,300 |
| 10:44 AM | $20.82 | Up $0.01 | $20.82 | $20.81 | 500 |
| 10:43 AM | $20.81 | Down $ -0.02 | $20.84 | $20.80 | 13,600 |
| 10:42 AM | $20.83 | Up $0.02 | $20.83 | $20.81 | 4,300 |
| 10:41 AM | $20.81 | Down $ -0.02 | $20.83 | $20.81 | 2,800 |
| 10:40 AM | $20.83 | Up $0.03 | $20.84 | $20.81 | 4,200 |
| 10:39 AM | $20.80 | Up $0.00 | $20.80 | $20.80 | 700 |
| 10:38 AM | $20.80 | Up $0.03 | $20.80 | $20.78 | 11,000 |
| 10:37 AM | $20.77 | Down $ -0.02 | $20.79 | $20.77 | 2,100 |
| 10:36 AM | $20.79 | Down $ -0.02 | $20.81 | $20.79 | 2,600 |
| 10:35 AM | $20.81 | Down $ -0.02 | $20.83 | $20.80 | 15,400 |
| 10:34 AM | $20.82 | Down $ -0.02 | $20.83 | $20.81 | 6,100 |
| 10:33 AM | $20.84 | Up $0.02 | $20.85 | $20.84 | 4,100 |
| 10:32 AM | $20.82 | Up $0.02 | $20.82 | $20.80 | 1,900 |
| 10:31 AM | $20.81 | Up $0.00 | $20.81 | $20.80 | 1,500 |
| 10:30 AM | $20.80 | Up $0.01 | $20.81 | $20.78 | 7,700 |
| 10:29 AM | $20.79 | Up $0.02 | $20.79 | $20.77 | 9,000 |
| 10:28 AM | $20.77 | Up $0.01 | $20.77 | $20.75 | 1,300 |
| 10:27 AM | $20.76 | Down $ -0.01 | $20.77 | $20.76 | 3,900 |
| 10:26 AM | $20.77 | Up $0.02 | $20.77 | $20.76 | 5,400 |
| 10:25 AM | $20.76 | Down $ -0.01 | $20.76 | $20.76 | 1,300 |
| 10:24 AM | $20.76 | Down $ -0.01 | $20.77 | $20.76 | 700 |
| 10:23 AM | $20.77 | Up $0.00 | $20.77 | $20.76 | 10,100 |
| 10:22 AM | $20.77 | Up $0.02 | $20.77 | $20.74 | 4,200 |
| 10:21 AM | $20.75 | Down $ -0.04 | $20.79 | $20.75 | 10,900 |
| 10:20 AM | $20.79 | Up $0.00 | $20.79 | $20.78 | 7,500 |
| 10:19 AM | $20.79 | Up $0.01 | $20.79 | $20.78 | 2,800 |
| 10:18 AM | $20.78 | Down $ -0.02 | $20.78 | $20.77 | 2,300 |
| 10:17 AM | $20.79 | Up $0.01 | $20.80 | $20.79 | 3,300 |
| 10:16 AM | $20.78 | Down $ -0.01 | $20.79 | $20.78 | 2,100 |
| 10:15 AM | $20.79 | Up $0.02 | $20.79 | $20.77 | 3,600 |
| 10:14 AM | $20.78 | Up $0.04 | $20.78 | $20.75 | 17,200 |
| 10:13 AM | $20.74 | Up $0.03 | $20.74 | $20.72 | 5,200 |
| 10:12 AM | $20.71 | Down $ -0.02 | $20.73 | $20.71 | 3,200 |
| 10:11 AM | $20.73 | Down $ -0.01 | $20.74 | $20.72 | 5,300 |
| 10:10 AM | $20.74 | Up $0.00 | $20.75 | $20.73 | 4,700 |
| 10:09 AM | $20.74 | Down $ -0.01 | $20.77 | $20.74 | 10,900 |
| 10:08 AM | $20.75 | Down $ -0.02 | $20.76 | $20.74 | 5,400 |
| 10:07 AM | $20.77 | Up $0.00 | $20.77 | $20.77 | 4,300 |
| 10:06 AM | $20.77 | Up $0.03 | $20.77 | $20.73 | 4,400 |
| 10:05 AM | $20.74 | Down $ -0.02 | $20.77 | $20.74 | 27,600 |
| 10:04 AM | $20.76 | Down $ -0.02 | $20.78 | $20.76 | 6,200 |
| 10:03 AM | $20.78 | Down $ -0.05 | $20.84 | $20.78 | 14,600 |
| 10:02 AM | $20.83 | Down $ -0.05 | $20.87 | $20.83 | 7,400 |
| 10:01 AM | $20.88 | Up $0.00 | $20.88 | $20.87 | 2,400 |
| 10:00 AM | $20.87 | Down $ -0.03 | $20.89 | $20.86 | 16,300 |
| 09:59 AM | $20.90 | Up $0.02 | $20.90 | $20.88 | 2,300 |
| 09:58 AM | $20.88 | Down $ -0.01 | $20.91 | $20.87 | 9,400 |
| 09:57 AM | $20.89 | Up $0.04 | $20.89 | $20.85 | 6,700 |
| 09:56 AM | $20.85 | Down $ -0.01 | $20.87 | $20.85 | 3,100 |
| 09:55 AM | $20.86 | Up $0.02 | $20.87 | $20.86 | 6,500 |
| 09:54 AM | $20.84 | Up $0.01 | $20.84 | $20.84 | 1,900 |
| 09:53 AM | $20.83 | Down $ -0.03 | $20.85 | $20.82 | 6,700 |
| 09:52 AM | $20.86 | Up $0.02 | $20.87 | $20.83 | 4,500 |
| 09:51 AM | $20.84 | Down $ -0.09 | $20.93 | $20.83 | 25,000 |
| 09:50 AM | $20.93 | Up $0.01 | $20.94 | $20.92 | 11,900 |
| 09:49 AM | $20.92 | Down $ -0.05 | $20.97 | $20.92 | 10,200 |
| 09:48 AM | $20.98 | Down $ -0.01 | $21.04 | $20.97 | 43,600 |
| 09:47 AM | $20.99 | Down $0.00 | $21.00 | $20.99 | 9,500 |
| 09:46 AM | $20.99 | Down $ -0.03 | $21.02 | $20.99 | 5,400 |
| 09:45 AM | $21.02 | Up $0.03 | $21.02 | $20.98 | 4,200 |
| 09:44 AM | $20.99 | Up $0.00 | $21.01 | $20.98 | 6,500 |
| 09:43 AM | $20.99 | Down $ -0.03 | $21.02 | $20.99 | 3,300 |
| 09:42 AM | $21.02 | Up $0.02 | $21.02 | $21.01 | 1,000 |
| 09:41 AM | $21.00 | Down $ -0.01 | $21.02 | $21.00 | 2,900 |
| 09:40 AM | $21.01 | Up $0.02 | $21.01 | $21.00 | 32,600 |
| 09:39 AM | $20.99 | Up $0.01 | $20.99 | $20.98 | 7,500 |
| 09:38 AM | $20.98 | Up $0.00 | $20.98 | $20.96 | 6,200 |
| 09:37 AM | $20.98 | Down $0.00 | $20.99 | $20.97 | 10,600 |
| 09:36 AM | $20.99 | Up $0.04 | $20.99 | $20.95 | 8,600 |
| 09:35 AM | $20.95 | Down $ -0.04 | $20.98 | $20.95 | 9,600 |
| 09:34 AM | $20.99 | Up $0.00 | $20.99 | $20.97 | 2,100 |
| 09:33 AM | $20.98 | Up $0.00 | $20.98 | $20.98 | 800 |
| 09:32 AM | $20.98 | Up $0.01 | $21.00 | $20.95 | 10,300 |
| 09:31 AM | $20.97 | Up $0.03 | $20.99 | $20.95 | 14,500 |
| 09:30 AM | $20.94 | Up $0.03 | $20.95 | $20.80 | 34,100 |
| Previous close | $20.91 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/08/2025 | $20.77 | $20.86 | $20.93 | $20.68 | 8,451,100 |
| 14/08/2025 | $20.91 | $20.65 | $20.94 | $20.61 | 4,005,700 |
| 13/08/2025 | $20.72 | $20.36 | $20.74 | $20.32 | 2,577,700 |
| 12/08/2025 | $20.43 | $20.38 | $20.52 | $20.01 | 4,077,800 |
| 11/08/2025 | $20.00 | $20.14 | $20.18 | $20.00 | 2,033,900 |
| 08/08/2025 | $20.47 | $20.52 | $20.60 | $20.39 | 2,186,800 |
| 07/08/2025 | $20.23 | $20.30 | $20.58 | $20.19 | 3,360,500 |
| 06/08/2025 | $20.39 | $20.98 | $21.06 | $20.29 | 4,089,500 |
| 05/08/2025 | $20.79 | $20.62 | $20.83 | $20.46 | 3,436,800 |
| 01/08/2025 | $20.43 | $20.52 | $20.64 | $20.43 | 3,873,600 |
| 31/07/2025 | $21.09 | $20.82 | $21.27 | $20.82 | 5,452,300 |
| 30/07/2025 | $20.87 | $20.81 | $20.95 | $20.74 | 7,507,000 |
| 29/07/2025 | $20.90 | $20.77 | $20.96 | $20.64 | 5,421,400 |
| 28/07/2025 | $20.61 | $20.57 | $20.65 | $20.47 | 6,039,200 |
| 25/07/2025 | $19.85 | $19.82 | $19.96 | $19.79 | 3,546,800 |
| 24/07/2025 | $19.62 | $19.54 | $19.65 | $19.25 | 7,874,500 |
| 23/07/2025 | $19.91 | $19.86 | $19.99 | $19.84 | 3,657,800 |
| 22/07/2025 | $19.46 | $19.29 | $19.49 | $19.27 | 2,709,500 |
| 21/07/2025 | $19.19 | $19.20 | $19.38 | $19.18 | 4,445,200 |
| 18/07/2025 | $19.31 | $19.50 | $19.52 | $19.26 | 4,474,800 |
| 17/07/2025 | $19.30 | $19.26 | $19.43 | $19.24 | 10,626,900 |
| 16/07/2025 | $19.12 | $19.24 | $19.31 | $19.10 | 8,592,900 |
| 15/07/2025 | $19.50 | $19.62 | $19.67 | $19.49 | 8,456,600 |
| 14/07/2025 | $19.73 | $19.65 | $19.82 | $19.65 | 4,701,400 |
| 11/07/2025 | $20.06 | $20.01 | $20.12 | $19.92 | 7,072,200 |
| 10/07/2025 | $19.64 | $19.62 | $19.78 | $19.50 | 9,416,900 |
| 09/07/2025 | $19.81 | $19.98 | $20.00 | $19.80 | 6,431,800 |
| 08/07/2025 | $19.99 | $19.99 | $20.23 | $19.86 | 6,829,200 |
| 07/07/2025 | $19.21 | $19.09 | $19.23 | $18.96 | 10,626,300 |
| 04/07/2025 | $19.16 | $19.19 | $19.22 | $19.14 | 3,484,600 |
Graphs are not available, please refer to the detailed table