Find a quote
CENOVUS ENERGY INC.
39.66 Down -3.37 (-8.50 %)
Delayed : 2026/11/04 17:40:00
- Previous close $43.03
- Opening $42.00
- Today High $42.06
- Today Low $38.96
- Price Bid $39.50
- Price Ask $39.50
- 52 Weeks High $47.46
- 52 Weeks Low $21.62
- Size Bid 10
- Size Ask 6
- Volume 12,641,230
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $39.66 | Up $0.03 | $39.66 | $39.66 | 2,135,300 |
| 03:59 PM | $39.63 | Up $0.02 | $39.68 | $39.60 | 97,100 |
| 03:58 PM | $39.62 | Down $ -0.02 | $39.66 | $39.62 | 71,200 |
| 03:57 PM | $39.63 | Up $0.03 | $39.66 | $39.61 | 47,900 |
| 03:56 PM | $39.61 | Down $ -0.05 | $39.67 | $39.60 | 54,300 |
| 03:55 PM | $39.66 | Up $0.00 | $39.70 | $39.65 | 54,700 |
| 03:54 PM | $39.66 | Down $ -0.03 | $39.69 | $39.64 | 50,800 |
| 03:53 PM | $39.69 | Up $0.01 | $39.72 | $39.68 | 50,400 |
| 03:52 PM | $39.68 | Down $ -0.04 | $39.74 | $39.66 | 53,900 |
| 03:51 PM | $39.72 | Up $0.05 | $39.72 | $39.67 | 37,300 |
| 03:50 PM | $39.67 | Up $0.13 | $39.67 | $39.52 | 107,400 |
| 03:49 PM | $39.53 | Up $0.01 | $39.56 | $39.51 | 45,000 |
| 03:48 PM | $39.53 | Up $0.02 | $39.53 | $39.51 | 15,600 |
| 03:47 PM | $39.51 | Up $0.04 | $39.52 | $39.47 | 14,600 |
| 03:46 PM | $39.47 | Down $ -0.01 | $39.50 | $39.45 | 31,000 |
| 03:45 PM | $39.48 | Up $0.00 | $39.56 | $39.47 | 55,900 |
| 03:44 PM | $39.48 | Down $ -0.05 | $39.54 | $39.48 | 30,400 |
| 03:43 PM | $39.53 | Up $0.05 | $39.53 | $39.48 | 24,500 |
| 03:42 PM | $39.48 | Down $ -0.02 | $39.52 | $39.46 | 31,200 |
| 03:41 PM | $39.50 | Down $ -0.01 | $39.54 | $39.50 | 22,200 |
| 03:40 PM | $39.51 | Up $0.05 | $39.52 | $39.46 | 25,200 |
| 03:39 PM | $39.46 | Down $ -0.05 | $39.50 | $39.43 | 32,800 |
| 03:38 PM | $39.50 | Down $ -0.02 | $39.53 | $39.50 | 31,400 |
| 03:37 PM | $39.52 | Up $0.02 | $39.53 | $39.50 | 17,300 |
| 03:36 PM | $39.50 | Down $ -0.08 | $39.60 | $39.50 | 65,600 |
| 03:35 PM | $39.58 | Up $0.03 | $39.60 | $39.55 | 42,300 |
| 03:34 PM | $39.55 | Down $ -0.09 | $39.65 | $39.54 | 41,300 |
| 03:33 PM | $39.64 | Down $ -0.02 | $39.66 | $39.62 | 18,400 |
| 03:32 PM | $39.66 | Up $0.07 | $39.66 | $39.59 | 51,200 |
| 03:31 PM | $39.59 | Up $0.04 | $39.60 | $39.56 | 39,100 |
| 03:30 PM | $39.55 | Up $0.01 | $39.58 | $39.53 | 45,200 |
| 03:29 PM | $39.54 | Down $ -0.02 | $39.55 | $39.54 | 15,900 |
| 03:28 PM | $39.56 | Up $0.04 | $39.56 | $39.52 | 13,300 |
| 03:27 PM | $39.52 | Up $0.00 | $39.55 | $39.51 | 39,900 |
| 03:26 PM | $39.52 | Down $ -0.09 | $39.62 | $39.52 | 13,600 |
| 03:25 PM | $39.62 | Up $0.01 | $39.64 | $39.60 | 24,200 |
| 03:24 PM | $39.61 | Up $0.04 | $39.61 | $39.56 | 28,800 |
| 03:23 PM | $39.57 | Down $ -0.02 | $39.59 | $39.57 | 15,400 |
| 03:22 PM | $39.59 | Down $0.00 | $39.60 | $39.58 | 24,300 |
| 03:21 PM | $39.60 | Down $ -0.02 | $39.64 | $39.59 | 22,800 |
| 03:20 PM | $39.62 | Up $0.04 | $39.62 | $39.59 | 10,000 |
| 03:19 PM | $39.58 | Down $ -0.02 | $39.62 | $39.58 | 30,700 |
| 03:18 PM | $39.60 | Down $ -0.03 | $39.63 | $39.59 | 21,800 |
| 03:17 PM | $39.63 | Up $0.05 | $39.63 | $39.58 | 26,100 |
| 03:16 PM | $39.59 | Up $0.00 | $39.59 | $39.57 | 26,600 |
| 03:15 PM | $39.59 | Up $0.09 | $39.59 | $39.50 | 19,300 |
| 03:14 PM | $39.49 | Down $0.00 | $39.50 | $39.48 | 37,600 |
| 03:13 PM | $39.50 | Up $0.03 | $39.50 | $39.45 | 13,700 |
| 03:12 PM | $39.47 | Down $ -0.07 | $39.55 | $39.46 | 45,100 |
| 03:11 PM | $39.54 | Up $0.01 | $39.55 | $39.53 | 16,600 |
| 03:10 PM | $39.53 | Up $0.06 | $39.54 | $39.48 | 38,300 |
| 03:09 PM | $39.47 | Up $0.02 | $39.48 | $39.45 | 10,300 |
| 03:08 PM | $39.45 | Down $ -0.02 | $39.48 | $39.45 | 18,600 |
| 03:07 PM | $39.47 | Down $ -0.06 | $39.53 | $39.47 | 10,600 |
| 03:06 PM | $39.53 | Up $0.00 | $39.53 | $39.52 | 5,100 |
| 03:05 PM | $39.53 | Up $0.02 | $39.56 | $39.51 | 14,100 |
| 03:04 PM | $39.51 | Up $0.00 | $39.51 | $39.49 | 21,400 |
| 03:03 PM | $39.51 | Down $ -0.09 | $39.59 | $39.51 | 34,900 |
| 03:02 PM | $39.59 | Up $0.05 | $39.59 | $39.55 | 16,900 |
| 03:01 PM | $39.55 | Up $0.04 | $39.55 | $39.50 | 11,100 |
| 03:00 PM | $39.51 | Up $0.05 | $39.51 | $39.46 | 14,700 |
| 02:59 PM | $39.46 | Down $ -0.01 | $39.48 | $39.46 | 18,800 |
| 02:58 PM | $39.47 | Down $ -0.04 | $39.56 | $39.47 | 55,500 |
| 02:57 PM | $39.51 | Up $0.03 | $39.52 | $39.49 | 30,300 |
| 02:56 PM | $39.48 | Up $0.00 | $39.52 | $39.48 | 32,700 |
| 02:55 PM | $39.48 | Up $0.04 | $39.49 | $39.44 | 13,100 |
| 02:54 PM | $39.44 | Down $ -0.04 | $39.47 | $39.43 | 19,700 |
| 02:53 PM | $39.48 | Down $ -0.02 | $39.51 | $39.47 | 13,600 |
| 02:52 PM | $39.50 | Up $0.03 | $39.50 | $39.48 | 12,000 |
| 02:51 PM | $39.47 | Up $0.04 | $39.47 | $39.42 | 8,500 |
| 02:50 PM | $39.43 | Down $ -0.02 | $39.46 | $39.43 | 24,800 |
| 02:49 PM | $39.45 | Up $0.00 | $39.47 | $39.42 | 15,800 |
| 02:48 PM | $39.45 | Up $0.04 | $39.45 | $39.40 | 11,100 |
| 02:47 PM | $39.41 | Up $0.03 | $39.41 | $39.39 | 10,700 |
| 02:46 PM | $39.38 | Down $ -0.01 | $39.42 | $39.38 | 14,600 |
| 02:45 PM | $39.39 | Up $0.00 | $39.41 | $39.37 | 14,200 |
| 02:44 PM | $39.39 | Down $ -0.05 | $39.43 | $39.39 | 29,600 |
| 02:43 PM | $39.44 | Down $ -0.01 | $39.45 | $39.42 | 17,400 |
| 02:42 PM | $39.45 | Down $ -0.03 | $39.47 | $39.43 | 6,800 |
| 02:41 PM | $39.48 | Up $0.00 | $39.49 | $39.46 | 16,600 |
| 02:40 PM | $39.48 | Up $0.00 | $39.50 | $39.48 | 10,100 |
| 02:39 PM | $39.48 | Up $0.03 | $39.48 | $39.45 | 18,200 |
| 02:38 PM | $39.45 | Down $ -0.06 | $39.51 | $39.45 | 26,900 |
| 02:37 PM | $39.51 | Up $0.01 | $39.52 | $39.50 | 12,600 |
| 02:36 PM | $39.50 | Up $0.05 | $39.50 | $39.43 | 20,600 |
| 02:35 PM | $39.45 | Up $0.06 | $39.45 | $39.37 | 32,500 |
| 02:34 PM | $39.38 | Down $0.00 | $39.40 | $39.37 | 8,800 |
| 02:33 PM | $39.39 | Down $ -0.01 | $39.40 | $39.37 | 14,900 |
| 02:32 PM | $39.39 | Up $0.01 | $39.42 | $39.39 | 16,200 |
| 02:31 PM | $39.38 | Down $ -0.03 | $39.42 | $39.38 | 24,400 |
| 02:30 PM | $39.42 | Up $0.05 | $39.44 | $39.36 | 16,500 |
| 02:29 PM | $39.36 | Down $ -0.03 | $39.38 | $39.35 | 12,200 |
| 02:28 PM | $39.39 | Up $0.02 | $39.42 | $39.37 | 13,500 |
| 02:27 PM | $39.37 | Up $0.06 | $39.37 | $39.30 | 18,300 |
| 02:26 PM | $39.31 | Up $0.04 | $39.33 | $39.27 | 21,300 |
| 02:25 PM | $39.27 | Up $0.04 | $39.27 | $39.24 | 12,500 |
| 02:24 PM | $39.23 | Down $ -0.03 | $39.26 | $39.23 | 14,600 |
| 02:23 PM | $39.26 | Down $0.00 | $39.27 | $39.26 | 7,800 |
| 02:22 PM | $39.26 | Up $0.00 | $39.28 | $39.25 | 13,700 |
| 02:21 PM | $39.26 | Down $ -0.05 | $39.32 | $39.26 | 28,000 |
| 02:20 PM | $39.32 | Down $ -0.02 | $39.35 | $39.32 | 7,800 |
| 02:19 PM | $39.33 | Down $ -0.03 | $39.38 | $39.33 | 9,600 |
| 02:18 PM | $39.36 | Up $0.00 | $39.37 | $39.35 | 8,000 |
| 02:17 PM | $39.36 | Down $ -0.01 | $39.38 | $39.36 | 22,700 |
| 02:16 PM | $39.37 | Up $0.04 | $39.37 | $39.33 | 7,400 |
| 02:15 PM | $39.33 | Down $ -0.01 | $39.36 | $39.33 | 7,100 |
| 02:14 PM | $39.34 | Down $ -0.03 | $39.37 | $39.33 | 6,400 |
| 02:13 PM | $39.37 | Up $0.02 | $39.37 | $39.35 | 13,000 |
| 02:12 PM | $39.36 | Up $0.01 | $39.37 | $39.32 | 20,300 |
| 02:11 PM | $39.34 | Up $0.01 | $39.35 | $39.32 | 8,700 |
| 02:10 PM | $39.34 | Up $0.01 | $39.34 | $39.33 | 6,800 |
| 02:09 PM | $39.33 | Up $0.00 | $39.35 | $39.33 | 8,600 |
| 02:08 PM | $39.33 | Down $ -0.07 | $39.39 | $39.32 | 22,000 |
| 02:07 PM | $39.40 | Up $0.02 | $39.41 | $39.37 | 8,500 |
| 02:06 PM | $39.38 | Up $0.03 | $39.38 | $39.34 | 13,100 |
| 02:05 PM | $39.36 | Down $ -0.05 | $39.40 | $39.35 | 26,900 |
| 02:04 PM | $39.40 | Up $0.00 | $39.44 | $39.40 | 12,300 |
| 02:03 PM | $39.40 | Down $ -0.01 | $39.41 | $39.39 | 14,900 |
| 02:02 PM | $39.41 | Up $0.06 | $39.41 | $39.35 | 9,600 |
| 02:01 PM | $39.35 | Down $ -0.04 | $39.40 | $39.33 | 20,600 |
| 02:00 PM | $39.39 | Up $0.04 | $39.40 | $39.34 | 18,400 |
| 01:59 PM | $39.35 | Up $0.02 | $39.36 | $39.32 | 11,100 |
| 01:58 PM | $39.34 | Down $ -0.03 | $39.37 | $39.33 | 12,900 |
| 01:57 PM | $39.37 | Up $0.02 | $39.38 | $39.34 | 11,200 |
| 01:56 PM | $39.35 | Up $0.01 | $39.36 | $39.32 | 10,000 |
| 01:55 PM | $39.34 | Up $0.02 | $39.37 | $39.33 | 12,300 |
| 01:54 PM | $39.33 | Down $ -0.06 | $39.41 | $39.33 | 23,300 |
| 01:53 PM | $39.39 | Down $ -0.03 | $39.42 | $39.38 | 18,200 |
| 01:52 PM | $39.42 | Up $0.01 | $39.45 | $39.39 | 18,200 |
| 01:51 PM | $39.41 | Down $ -0.01 | $39.43 | $39.38 | 15,700 |
| 01:50 PM | $39.42 | Up $0.02 | $39.47 | $39.41 | 11,000 |
| 01:49 PM | $39.40 | Down $ -0.03 | $39.44 | $39.40 | 12,200 |
| 01:48 PM | $39.43 | Down $ -0.01 | $39.45 | $39.41 | 11,300 |
| 01:47 PM | $39.44 | Up $0.02 | $39.45 | $39.42 | 6,600 |
| 01:46 PM | $39.42 | Down $ -0.05 | $39.47 | $39.42 | 9,100 |
| 01:45 PM | $39.47 | Down $ -0.01 | $39.50 | $39.45 | 17,200 |
| 01:44 PM | $39.48 | Up $0.05 | $39.49 | $39.43 | 15,600 |
| 01:43 PM | $39.43 | Down $ -0.01 | $39.44 | $39.40 | 10,800 |
| 01:42 PM | $39.43 | Up $0.03 | $39.43 | $39.40 | 8,300 |
| 01:41 PM | $39.40 | Down $ -0.02 | $39.43 | $39.38 | 12,200 |
| 01:40 PM | $39.43 | Up $0.08 | $39.43 | $39.35 | 13,900 |
| 01:39 PM | $39.35 | Down $ -0.05 | $39.40 | $39.34 | 11,300 |
| 01:38 PM | $39.40 | Down $ -0.04 | $39.45 | $39.40 | 13,400 |
| 01:37 PM | $39.44 | Down $ -0.01 | $39.49 | $39.44 | 8,700 |
| 01:36 PM | $39.45 | Down $ -0.07 | $39.52 | $39.45 | 18,200 |
| 01:35 PM | $39.52 | Up $0.01 | $39.55 | $39.48 | 14,500 |
| 01:34 PM | $39.51 | Down $ -0.03 | $39.56 | $39.51 | 14,600 |
| 01:33 PM | $39.54 | Down $ -0.05 | $39.58 | $39.53 | 8,400 |
| 01:32 PM | $39.59 | Up $0.01 | $39.64 | $39.59 | 22,100 |
| 01:31 PM | $39.58 | Up $0.00 | $39.60 | $39.53 | 19,800 |
| 01:30 PM | $39.58 | Up $0.01 | $39.60 | $39.56 | 16,800 |
| 01:29 PM | $39.57 | Down $ -0.03 | $39.62 | $39.56 | 11,000 |
| 01:28 PM | $39.60 | Down $ -0.03 | $39.62 | $39.60 | 7,200 |
| 01:27 PM | $39.63 | Up $0.01 | $39.67 | $39.60 | 15,000 |
| 01:26 PM | $39.62 | Up $0.00 | $39.63 | $39.59 | 10,300 |
| 01:25 PM | $39.62 | Up $0.12 | $39.63 | $39.50 | 20,800 |
| 01:24 PM | $39.50 | Down $ -0.03 | $39.55 | $39.50 | 15,700 |
| 01:23 PM | $39.53 | Up $0.07 | $39.57 | $39.46 | 19,700 |
| 01:22 PM | $39.46 | Up $0.03 | $39.49 | $39.42 | 21,800 |
| 01:21 PM | $39.43 | Up $0.05 | $39.44 | $39.36 | 21,200 |
| 01:20 PM | $39.38 | Up $0.02 | $39.41 | $39.36 | 22,300 |
| 01:19 PM | $39.36 | Up $0.02 | $39.36 | $39.32 | 23,300 |
| 01:18 PM | $39.34 | Down $ -0.08 | $39.42 | $39.34 | 13,500 |
| 01:17 PM | $39.42 | Down $ -0.08 | $39.50 | $39.41 | 12,700 |
| 01:16 PM | $39.50 | Down $ -0.01 | $39.53 | $39.43 | 61,500 |
| 01:15 PM | $39.51 | Up $0.05 | $39.54 | $39.46 | 49,400 |
| 01:14 PM | $39.46 | Down $ -0.09 | $39.57 | $39.46 | 12,200 |
| 01:13 PM | $39.56 | Up $0.10 | $39.56 | $39.45 | 27,200 |
| 01:12 PM | $39.46 | Down $ -0.09 | $39.55 | $39.46 | 13,300 |
| 01:11 PM | $39.54 | Up $0.11 | $39.54 | $39.41 | 28,800 |
| 01:10 PM | $39.43 | Up $0.06 | $39.44 | $39.34 | 33,500 |
| 01:09 PM | $39.37 | Up $0.02 | $39.40 | $39.32 | 54,600 |
| 01:08 PM | $39.35 | Down $0.00 | $39.39 | $39.35 | 21,100 |
| 01:07 PM | $39.36 | Up $0.00 | $39.38 | $39.35 | 8,900 |
| 01:06 PM | $39.35 | Down $ -0.02 | $39.36 | $39.30 | 13,700 |
| 01:05 PM | $39.37 | Up $0.06 | $39.39 | $39.31 | 13,900 |
| 01:04 PM | $39.31 | Down $ -0.04 | $39.36 | $39.30 | 7,700 |
| 01:03 PM | $39.35 | Down $ -0.01 | $39.37 | $39.29 | 30,300 |
| 01:02 PM | $39.36 | Up $0.01 | $39.39 | $39.32 | 19,400 |
| 01:01 PM | $39.35 | Down $ -0.07 | $39.42 | $39.34 | 46,800 |
| 01:00 PM | $39.42 | Up $0.07 | $39.42 | $39.33 | 20,900 |
| 12:59 PM | $39.35 | Up $0.01 | $39.37 | $39.33 | 11,100 |
| 12:58 PM | $39.34 | Up $0.03 | $39.37 | $39.31 | 43,600 |
| 12:57 PM | $39.31 | Up $0.00 | $39.32 | $39.29 | 9,700 |
| 12:56 PM | $39.31 | Up $0.00 | $39.37 | $39.30 | 15,000 |
| 12:55 PM | $39.31 | Up $0.05 | $39.32 | $39.25 | 45,500 |
| 12:54 PM | $39.26 | Up $0.02 | $39.28 | $39.20 | 28,700 |
| 12:53 PM | $39.24 | Up $0.03 | $39.27 | $39.21 | 14,000 |
| 12:52 PM | $39.21 | Up $0.05 | $39.21 | $39.17 | 10,700 |
| 12:51 PM | $39.16 | Up $0.03 | $39.19 | $39.13 | 11,800 |
| 12:50 PM | $39.13 | Up $0.06 | $39.13 | $39.06 | 10,300 |
| 12:49 PM | $39.07 | Up $0.00 | $39.10 | $39.07 | 10,500 |
| 12:48 PM | $39.07 | Up $0.06 | $39.07 | $39.02 | 11,500 |
| 12:47 PM | $39.01 | Up $0.03 | $39.02 | $38.96 | 11,900 |
| 12:46 PM | $38.98 | Down $ -0.08 | $39.07 | $38.96 | 55,900 |
| 12:45 PM | $39.06 | Down $ -0.04 | $39.10 | $39.06 | 16,000 |
| 12:44 PM | $39.10 | Down $ -0.06 | $39.17 | $39.10 | 12,400 |
| 12:43 PM | $39.16 | Down $ -0.03 | $39.18 | $39.15 | 8,100 |
| 12:42 PM | $39.19 | Down $ -0.07 | $39.27 | $39.18 | 11,300 |
| 12:41 PM | $39.26 | Up $0.04 | $39.28 | $39.19 | 11,900 |
| 12:40 PM | $39.22 | Up $0.05 | $39.22 | $39.17 | 12,700 |
| 12:39 PM | $39.17 | Down $ -0.02 | $39.20 | $39.13 | 16,100 |
| 12:38 PM | $39.19 | Up $0.02 | $39.23 | $39.15 | 27,800 |
| 12:37 PM | $39.17 | Down $ -0.08 | $39.26 | $39.12 | 19,200 |
| 12:36 PM | $39.24 | Up $0.10 | $39.26 | $39.15 | 33,200 |
| 12:35 PM | $39.14 | Up $0.03 | $39.16 | $39.08 | 14,700 |
| 12:34 PM | $39.11 | Down $ -0.07 | $39.20 | $39.11 | 20,200 |
| 12:33 PM | $39.18 | Up $0.05 | $39.18 | $39.12 | 16,500 |
| 12:32 PM | $39.13 | Down $ -0.03 | $39.16 | $39.11 | 9,200 |
| 12:31 PM | $39.16 | Down $ -0.02 | $39.25 | $39.15 | 28,500 |
| 12:30 PM | $39.18 | Up $0.01 | $39.20 | $39.15 | 12,300 |
| 12:29 PM | $39.17 | Down $ -0.07 | $39.24 | $39.17 | 8,800 |
| 12:28 PM | $39.25 | Up $0.03 | $39.28 | $39.18 | 31,400 |
| 12:27 PM | $39.21 | Down $ -0.02 | $39.24 | $39.20 | 20,000 |
| 12:26 PM | $39.23 | Down $ -0.04 | $39.30 | $39.23 | 20,700 |
| 12:25 PM | $39.27 | Up $0.05 | $39.28 | $39.19 | 11,500 |
| 12:24 PM | $39.22 | Up $0.03 | $39.22 | $39.17 | 10,700 |
| 12:23 PM | $39.19 | Down $ -0.03 | $39.22 | $39.18 | 23,200 |
| 12:22 PM | $39.22 | Up $0.10 | $39.23 | $39.10 | 13,900 |
| 12:21 PM | $39.12 | Down $ -0.01 | $39.15 | $39.10 | 7,900 |
| 12:20 PM | $39.13 | Up $0.10 | $39.14 | $39.02 | 23,100 |
| 12:19 PM | $39.03 | Up $0.01 | $39.06 | $38.99 | 26,000 |
| 12:18 PM | $39.02 | Down $ -0.08 | $39.11 | $39.00 | 61,900 |
| 12:17 PM | $39.10 | Down $ -0.11 | $39.20 | $39.10 | 31,000 |
| 12:16 PM | $39.21 | Down $ -0.03 | $39.26 | $39.20 | 35,300 |
| 12:15 PM | $39.24 | Down $ -0.04 | $39.27 | $39.24 | 7,100 |
| 12:14 PM | $39.28 | Up $0.06 | $39.29 | $39.23 | 57,700 |
| 12:13 PM | $39.22 | Down $ -0.03 | $39.28 | $39.20 | 11,200 |
| 12:12 PM | $39.25 | Up $0.03 | $39.28 | $39.20 | 25,100 |
| 12:11 PM | $39.22 | Down $ -0.03 | $39.26 | $39.21 | 10,700 |
| 12:10 PM | $39.25 | Up $0.01 | $39.27 | $39.22 | 12,000 |
| 12:09 PM | $39.24 | Down $ -0.13 | $39.37 | $39.21 | 59,700 |
| 12:08 PM | $39.37 | Up $0.10 | $39.37 | $39.27 | 19,400 |
| 12:07 PM | $39.27 | Down $ -0.14 | $39.41 | $39.27 | 29,000 |
| 12:06 PM | $39.41 | Down $ -0.04 | $39.47 | $39.37 | 20,100 |
| 12:05 PM | $39.45 | Up $0.00 | $39.46 | $39.40 | 12,400 |
| 12:04 PM | $39.45 | Down $ -0.03 | $39.48 | $39.43 | 16,400 |
| 12:03 PM | $39.48 | Down $ -0.02 | $39.54 | $39.48 | 30,400 |
| 12:02 PM | $39.50 | Up $0.03 | $39.53 | $39.47 | 23,300 |
| 12:01 PM | $39.47 | Up $0.13 | $39.53 | $39.33 | 68,700 |
| 12:00 PM | $39.34 | Up $0.06 | $39.34 | $39.26 | 17,500 |
| 11:59 AM | $39.28 | Down $ -0.05 | $39.34 | $39.25 | 22,100 |
| 11:58 AM | $39.33 | Up $0.09 | $39.33 | $39.25 | 18,700 |
| 11:57 AM | $39.24 | Down $ -0.01 | $39.29 | $39.21 | 32,600 |
| 11:56 AM | $39.25 | Down $ -0.07 | $39.35 | $39.25 | 31,800 |
| 11:55 AM | $39.32 | Up $0.00 | $39.39 | $39.31 | 41,100 |
| 11:54 AM | $39.32 | Down $ -0.05 | $39.37 | $39.27 | 19,300 |
| 11:53 AM | $39.38 | Up $0.03 | $39.41 | $39.34 | 28,500 |
| 11:52 AM | $39.34 | Down $ -0.09 | $39.42 | $39.31 | 31,100 |
| 11:51 AM | $39.43 | Down $ -0.10 | $39.51 | $39.43 | 22,600 |
| 11:50 AM | $39.53 | Up $0.08 | $39.53 | $39.42 | 18,900 |
| 11:49 AM | $39.45 | Down $ -0.01 | $39.49 | $39.45 | 13,100 |
| 11:48 AM | $39.46 | Down $ -0.01 | $39.50 | $39.45 | 22,900 |
| 11:47 AM | $39.47 | Down $ -0.08 | $39.58 | $39.47 | 22,600 |
| 11:46 AM | $39.55 | Down $ -0.01 | $39.57 | $39.53 | 18,200 |
| 11:45 AM | $39.56 | Down $ -0.01 | $39.62 | $39.55 | 17,200 |
| 11:44 AM | $39.57 | Down $ -0.05 | $39.62 | $39.55 | 25,600 |
| 11:43 AM | $39.62 | Up $0.08 | $39.64 | $39.50 | 21,900 |
| 11:42 AM | $39.54 | Up $0.01 | $39.59 | $39.52 | 28,100 |
| 11:41 AM | $39.53 | Up $0.01 | $39.54 | $39.48 | 24,500 |
| 11:40 AM | $39.52 | Down $ -0.06 | $39.64 | $39.51 | 28,300 |
| 11:39 AM | $39.58 | Down $ -0.07 | $39.70 | $39.57 | 25,100 |
| 11:38 AM | $39.65 | Up $0.05 | $39.70 | $39.60 | 27,000 |
| 11:37 AM | $39.60 | Down $ -0.02 | $39.62 | $39.56 | 21,700 |
| 11:36 AM | $39.62 | Down $ -0.03 | $39.69 | $39.59 | 25,300 |
| 11:35 AM | $39.65 | Up $0.00 | $39.71 | $39.64 | 22,100 |
| 11:34 AM | $39.65 | Up $0.02 | $39.66 | $39.60 | 30,100 |
| 11:33 AM | $39.63 | Down $ -0.05 | $39.68 | $39.62 | 18,000 |
| 11:32 AM | $39.67 | Down $ -0.04 | $39.71 | $39.66 | 37,900 |
| 11:31 AM | $39.71 | Down $ -0.01 | $39.76 | $39.71 | 33,400 |
| 11:30 AM | $39.72 | Up $0.04 | $39.74 | $39.68 | 23,000 |
| 11:29 AM | $39.68 | Down $ -0.05 | $39.76 | $39.67 | 22,800 |
| 11:28 AM | $39.73 | Up $0.01 | $39.74 | $39.70 | 9,700 |
| 11:27 AM | $39.72 | Down $ -0.07 | $39.80 | $39.70 | 22,000 |
| 11:26 AM | $39.79 | Down $ -0.08 | $39.86 | $39.76 | 14,300 |
| 11:25 AM | $39.87 | Up $0.02 | $39.87 | $39.83 | 15,400 |
| 11:24 AM | $39.85 | Down $ -0.02 | $39.87 | $39.79 | 23,200 |
| 11:23 AM | $39.87 | Up $0.08 | $39.87 | $39.79 | 25,700 |
| 11:22 AM | $39.79 | Down $ -0.06 | $39.86 | $39.77 | 39,700 |
| 11:21 AM | $39.85 | Up $0.01 | $39.87 | $39.81 | 24,400 |
| 11:20 AM | $39.84 | Down $ -0.01 | $39.88 | $39.81 | 29,900 |
| 11:19 AM | $39.86 | Down $ -0.13 | $40.00 | $39.86 | 34,100 |
| 11:18 AM | $39.98 | Up $0.06 | $39.99 | $39.91 | 12,600 |
| 11:17 AM | $39.92 | Down $ -0.01 | $39.96 | $39.90 | 26,000 |
| 11:16 AM | $39.93 | Down $ -0.07 | $39.97 | $39.87 | 32,000 |
| 11:15 AM | $40.00 | Up $0.14 | $40.01 | $39.86 | 31,200 |
| 11:14 AM | $39.86 | Down $ -0.15 | $40.01 | $39.85 | 37,900 |
| 11:13 AM | $40.01 | Down $ -0.14 | $40.15 | $40.01 | 23,400 |
| 11:12 AM | $40.15 | Down $ -0.09 | $40.25 | $40.15 | 17,700 |
| 11:11 AM | $40.24 | Down $ -0.05 | $40.27 | $40.22 | 14,400 |
| 11:10 AM | $40.28 | Up $0.10 | $40.33 | $40.17 | 14,400 |
| 11:09 AM | $40.18 | Up $0.13 | $40.19 | $40.07 | 10,500 |
| 11:08 AM | $40.05 | Down $ -0.01 | $40.09 | $40.02 | 27,800 |
| 11:07 AM | $40.06 | Up $0.02 | $40.06 | $39.98 | 25,700 |
| 11:06 AM | $40.04 | Down $ -0.02 | $40.05 | $39.97 | 13,700 |
| 11:05 AM | $40.06 | Up $0.03 | $40.09 | $39.97 | 90,800 |
| 11:04 AM | $40.03 | Down $ -0.09 | $40.13 | $40.03 | 12,700 |
| 11:03 AM | $40.12 | Down $ -0.10 | $40.24 | $40.12 | 11,400 |
| 11:02 AM | $40.22 | Up $0.07 | $40.26 | $40.14 | 12,200 |
| 11:01 AM | $40.15 | Up $0.05 | $40.15 | $40.06 | 19,900 |
| 11:00 AM | $40.10 | Up $0.09 | $40.11 | $40.00 | 34,000 |
| 10:59 AM | $40.01 | Up $0.00 | $40.03 | $39.99 | 16,700 |
| 10:58 AM | $40.01 | Down $ -0.03 | $40.06 | $39.97 | 128,900 |
| 10:57 AM | $40.04 | Down $ -0.01 | $40.12 | $40.03 | 34,000 |
| 10:56 AM | $40.05 | Down $ -0.09 | $40.15 | $40.05 | 12,300 |
| 10:55 AM | $40.14 | Down $ -0.08 | $40.27 | $40.14 | 32,300 |
| 10:54 AM | $40.22 | Down $ -0.01 | $40.27 | $40.20 | 18,800 |
| 10:53 AM | $40.23 | Down $ -0.08 | $40.32 | $40.23 | 165,900 |
| 10:52 AM | $40.31 | Up $0.04 | $40.32 | $40.20 | 25,400 |
| 10:51 AM | $40.27 | Down $ -0.14 | $40.42 | $40.27 | 26,400 |
| 10:50 AM | $40.42 | Up $0.12 | $40.42 | $40.29 | 31,800 |
| 10:49 AM | $40.30 | Down $ -0.05 | $40.35 | $40.29 | 37,500 |
| 10:48 AM | $40.35 | Down $ -0.03 | $40.38 | $40.33 | 134,100 |
| 10:47 AM | $40.38 | Down $ -0.03 | $40.41 | $40.35 | 9,500 |
| 10:46 AM | $40.41 | Up $0.03 | $40.42 | $40.38 | 14,900 |
| 10:45 AM | $40.38 | Down $ -0.06 | $40.44 | $40.37 | 16,200 |
| 10:44 AM | $40.44 | Up $0.03 | $40.46 | $40.39 | 31,700 |
| 10:43 AM | $40.41 | Up $0.01 | $40.42 | $40.37 | 13,300 |
| 10:42 AM | $40.40 | Up $0.00 | $40.44 | $40.39 | 15,800 |
| 10:41 AM | $40.40 | Down $ -0.07 | $40.50 | $40.40 | 27,400 |
| 10:40 AM | $40.47 | Down $ -0.05 | $40.54 | $40.45 | 30,400 |
| 10:39 AM | $40.52 | Down $ -0.05 | $40.58 | $40.51 | 20,300 |
| 10:38 AM | $40.57 | Up $0.00 | $40.62 | $40.57 | 10,500 |
| 10:37 AM | $40.57 | Down $ -0.02 | $40.60 | $40.52 | 12,800 |
| 10:36 AM | $40.59 | Up $0.07 | $40.66 | $40.53 | 23,600 |
| 10:35 AM | $40.52 | Down $ -0.01 | $40.59 | $40.51 | 25,400 |
| 10:34 AM | $40.53 | Down $ -0.19 | $40.70 | $40.52 | 34,000 |
| 10:33 AM | $40.72 | Up $0.06 | $40.74 | $40.67 | 16,100 |
| 10:32 AM | $40.66 | Down $ -0.04 | $40.70 | $40.65 | 18,800 |
| 10:31 AM | $40.70 | Down $ -0.02 | $40.72 | $40.65 | 14,200 |
| 10:30 AM | $40.72 | Up $0.03 | $40.72 | $40.62 | 30,300 |
| 10:29 AM | $40.69 | Down $ -0.02 | $40.71 | $40.69 | 14,000 |
| 10:28 AM | $40.71 | Down $ -0.06 | $40.78 | $40.69 | 12,600 |
| 10:27 AM | $40.77 | Up $0.08 | $40.77 | $40.67 | 17,700 |
| 10:26 AM | $40.69 | Down $ -0.07 | $40.79 | $40.69 | 18,300 |
| 10:25 AM | $40.76 | Up $0.05 | $40.77 | $40.72 | 11,400 |
| 10:24 AM | $40.71 | Up $0.02 | $40.72 | $40.66 | 24,300 |
| 10:23 AM | $40.69 | Down $ -0.06 | $40.80 | $40.66 | 17,500 |
| 10:22 AM | $40.75 | Down $ -0.02 | $40.78 | $40.70 | 17,200 |
| 10:21 AM | $40.77 | Down $ -0.05 | $40.84 | $40.72 | 19,700 |
| 10:20 AM | $40.82 | Up $0.18 | $40.82 | $40.65 | 20,000 |
| 10:19 AM | $40.64 | Up $0.00 | $40.66 | $40.61 | 15,000 |
| 10:18 AM | $40.64 | Up $0.03 | $40.64 | $40.53 | 38,300 |
| 10:17 AM | $40.61 | Up $0.03 | $40.61 | $40.54 | 21,200 |
| 10:16 AM | $40.58 | Down $ -0.09 | $40.67 | $40.52 | 35,300 |
| 10:15 AM | $40.67 | Up $0.03 | $40.70 | $40.62 | 30,500 |
| 10:14 AM | $40.64 | Down $ -0.10 | $40.79 | $40.64 | 24,600 |
| 10:13 AM | $40.74 | Up $0.05 | $40.76 | $40.69 | 16,800 |
| 10:12 AM | $40.69 | Up $0.03 | $40.79 | $40.65 | 24,000 |
| 10:11 AM | $40.66 | Up $0.09 | $40.66 | $40.56 | 20,000 |
| 10:10 AM | $40.57 | Down $ -0.02 | $40.66 | $40.57 | 39,500 |
| 10:09 AM | $40.60 | Down $ -0.05 | $40.72 | $40.60 | 35,800 |
| 10:08 AM | $40.64 | Down $ -0.07 | $40.71 | $40.62 | 14,300 |
| 10:07 AM | $40.71 | Down $ -0.01 | $40.72 | $40.61 | 21,500 |
| 10:06 AM | $40.72 | Up $0.13 | $40.76 | $40.57 | 11,800 |
| 10:05 AM | $40.59 | Up $0.16 | $40.59 | $40.37 | 33,000 |
| 10:04 AM | $40.43 | Down $ -0.06 | $40.54 | $40.39 | 38,300 |
| 10:03 AM | $40.49 | Up $0.03 | $40.50 | $40.37 | 25,600 |
| 10:02 AM | $40.46 | Down $ -0.15 | $40.68 | $40.46 | 31,600 |
| 10:01 AM | $40.61 | Down $ -0.15 | $40.81 | $40.61 | 51,500 |
| 10:00 AM | $40.76 | Down $ -0.08 | $40.87 | $40.76 | 50,000 |
| 09:59 AM | $40.84 | Down $ -0.05 | $40.93 | $40.84 | 25,900 |
| 09:58 AM | $40.88 | Down $ -0.10 | $41.02 | $40.86 | 30,500 |
| 09:57 AM | $40.98 | Up $0.24 | $40.98 | $40.74 | 31,600 |
| 09:56 AM | $40.74 | Down $ -0.15 | $40.89 | $40.72 | 41,300 |
| 09:55 AM | $40.89 | Up $0.10 | $40.92 | $40.75 | 28,800 |
| 09:54 AM | $40.79 | Down $ -0.17 | $40.96 | $40.74 | 83,200 |
| 09:53 AM | $40.96 | Down $ -0.10 | $41.05 | $40.94 | 29,100 |
| 09:52 AM | $41.06 | Down $ -0.02 | $41.11 | $40.99 | 97,500 |
| 09:51 AM | $41.08 | Down $ -0.23 | $41.35 | $41.08 | 42,300 |
| 09:50 AM | $41.31 | Up $0.14 | $41.36 | $41.12 | 57,100 |
| 09:49 AM | $41.18 | Up $0.01 | $41.22 | $41.16 | 30,400 |
| 09:48 AM | $41.17 | Down $ -0.02 | $41.23 | $41.15 | 29,700 |
| 09:47 AM | $41.18 | Up $0.04 | $41.21 | $41.08 | 67,200 |
| 09:46 AM | $41.14 | Down $ -0.01 | $41.22 | $41.09 | 58,200 |
| 09:45 AM | $41.15 | Up $0.12 | $41.17 | $41.01 | 44,700 |
| 09:44 AM | $41.03 | Down $ -0.24 | $41.30 | $41.00 | 63,800 |
| 09:43 AM | $41.27 | Up $0.20 | $41.36 | $41.05 | 69,000 |
| 09:42 AM | $41.07 | Down $ -0.06 | $41.12 | $40.97 | 67,700 |
| 09:41 AM | $41.13 | Down $ -0.08 | $41.21 | $41.07 | 96,200 |
| 09:40 AM | $41.21 | Up $0.04 | $41.24 | $41.10 | 40,800 |
| 09:39 AM | $41.17 | Up $0.35 | $41.21 | $40.82 | 58,200 |
| 09:38 AM | $40.82 | Down $ -0.09 | $40.94 | $40.75 | 62,300 |
| 09:37 AM | $40.91 | Down $ -0.03 | $41.00 | $40.87 | 48,000 |
| 09:36 AM | $40.94 | Down $ -0.18 | $41.16 | $40.94 | 54,600 |
| 09:35 AM | $41.12 | Up $0.02 | $41.24 | $40.99 | 54,100 |
| 09:34 AM | $41.10 | Up $0.18 | $41.10 | $40.89 | 36,100 |
| 09:33 AM | $40.92 | Down $ -0.11 | $41.02 | $40.73 | 77,500 |
| 09:32 AM | $41.03 | Up $0.10 | $41.04 | $40.70 | 74,000 |
| 09:31 AM | $40.93 | Down $ -0.73 | $41.75 | $40.91 | 143,700 |
| 09:30 AM | $41.66 | Down $ -1.37 | $42.06 | $41.63 | 116,000 |
| Previous close | $43.03 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/11/2026 | $39.66 | $39.27 | $39.74 | $38.96 | 7,459,100 |
| 03/11/2026 | $43.03 | $43.31 | $43.31 | $42.88 | 3,711,000 |
| 02/11/2026 | $42.95 | $43.68 | $44.05 | $42.89 | 4,874,000 |
| 30/10/2026 | $45.78 | $45.61 | $45.89 | $45.28 | 3,031,900 |
| 29/10/2026 | $45.02 | $44.62 | $45.04 | $44.50 | 2,045,000 |
| 28/10/2026 | $45.20 | $45.24 | $45.60 | $45.06 | 3,400,800 |
| 27/10/2026 | $44.48 | $45.11 | $45.22 | $44.38 | 4,292,600 |
| 26/10/2026 | $46.54 | $46.42 | $46.69 | $46.38 | 2,486,100 |
| 23/10/2026 | $45.98 | $46.06 | $46.33 | $45.91 | 2,014,900 |
| 22/10/2026 | $44.88 | $45.34 | $45.59 | $44.88 | 3,650,000 |
| 21/10/2026 | $46.54 | $46.42 | $46.96 | $46.27 | 3,837,300 |
| 20/10/2026 | $46.65 | $46.33 | $46.67 | $46.19 | 3,730,800 |
| 19/10/2026 | $46.93 | $46.90 | $47.08 | $46.66 | 2,594,200 |
| 16/10/2026 | $46.67 | $46.33 | $46.78 | $46.24 | 2,690,800 |
| 15/10/2026 | $45.42 | $45.86 | $46.06 | $45.20 | 4,938,900 |
| 14/10/2026 | $46.48 | $46.71 | $46.75 | $46.41 | 2,404,100 |
| 13/10/2026 | $46.65 | $46.53 | $46.69 | $46.19 | 2,790,600 |
| 09/10/2026 | $44.75 | $45.01 | $45.10 | $44.55 | 3,431,700 |
| 08/10/2026 | $44.77 | $44.75 | $45.09 | $44.70 | 3,870,600 |
| 07/10/2026 | $43.67 | $44.06 | $44.06 | $43.55 | 3,842,600 |
| 06/10/2026 | $44.46 | $44.77 | $45.01 | $44.44 | 3,234,700 |
| 05/10/2026 | $44.86 | $44.89 | $45.31 | $44.70 | 4,360,700 |
| 02/10/2026 | $46.25 | $45.93 | $46.33 | $45.88 | 2,560,700 |
| 01/10/2026 | $45.00 | $45.07 | $45.34 | $44.70 | 2,860,000 |
| 30/09/2026 | $44.24 | $44.83 | $44.89 | $44.19 | 1,765,500 |
| 29/09/2026 | $43.99 | $44.25 | $44.25 | $43.69 | 1,627,500 |
| 28/09/2026 | $44.12 | $44.67 | $44.69 | $44.10 | 1,830,900 |
| 25/09/2026 | $43.80 | $43.52 | $43.90 | $43.28 | 2,214,300 |
| 24/09/2026 | $44.26 | $44.71 | $44.83 | $44.21 | 2,113,300 |
| 23/09/2026 | $43.77 | $43.06 | $43.87 | $42.83 | 3,659,800 |
Graphs are not available, please refer to the detailed table