Desjardins Online Brokerage.

Quotes and Market Data

Find a quote

CENOVUS ENERGY INC.

38.06 Up 0.00 (0.00 %)

Delayed : 2026/05/29 17:40:00

  • Previous close $38.06
  • Opening $38.35
  • Today High $38.62
  • Today Low $37.73
  • Price Bid $37.90
  • Price Ask $37.90
  • 52 Weeks High $44.13
  • 52 Weeks Low $17.61
  • Size Bid 1
  • Size Ask 7
  • Volume 15,069,165

Intraday history

Hour Last Change High Low Volume
04:00 PM $38.06 Up $0.03 $38.06 $38.03 9,239,400
03:59 PM $38.03 Up $0.02 $38.03 $37.94 263,300
03:58 PM $38.01 Up $0.00 $38.01 $38.00 96,900
03:57 PM $38.01 Up $0.03 $38.01 $37.97 67,000
03:56 PM $37.98 Up $0.01 $38.00 $37.96 63,400
03:55 PM $37.97 Up $0.05 $37.97 $37.88 109,200
03:54 PM $37.92 Down $ -0.02 $37.96 $37.85 143,700
03:53 PM $37.94 Up $0.02 $37.95 $37.90 60,600
03:52 PM $37.92 Up $0.13 $37.93 $37.80 109,200
03:51 PM $37.80 Down $ -0.02 $37.84 $37.79 79,000
03:50 PM $37.82 Up $0.00 $37.89 $37.80 230,200
03:49 PM $37.82 Down $ -0.01 $37.83 $37.82 19,300
03:48 PM $37.83 Down $ -0.04 $37.88 $37.83 45,600
03:47 PM $37.87 Down $ -0.02 $37.93 $37.86 48,100
03:46 PM $37.89 Up $0.13 $37.90 $37.76 87,000
03:45 PM $37.76 Down $ -0.01 $37.77 $37.76 16,500
03:44 PM $37.77 Up $0.00 $37.77 $37.76 64,300
03:43 PM $37.77 Up $0.01 $37.77 $37.77 37,200
03:42 PM $37.76 Down $ -0.02 $37.78 $37.74 106,300
03:41 PM $37.78 Down $ -0.01 $37.79 $37.78 19,900
03:40 PM $37.79 Up $0.01 $37.79 $37.77 11,500
03:39 PM $37.78 Up $0.02 $37.78 $37.75 47,400
03:38 PM $37.75 Up $0.01 $37.75 $37.73 18,700
03:37 PM $37.74 Down $ -0.02 $37.76 $37.74 12,300
03:36 PM $37.76 Up $0.01 $37.76 $37.75 14,500
03:35 PM $37.75 Down $ -0.01 $37.76 $37.75 2,900
03:34 PM $37.76 Down $ -0.01 $37.77 $37.75 22,500
03:33 PM $37.77 Down $ -0.01 $37.77 $37.77 3,300
03:32 PM $37.78 Down $ -0.02 $37.79 $37.78 9,200
03:31 PM $37.80 Down $ -0.01 $37.81 $37.79 47,100
03:30 PM $37.81 Up $0.00 $37.81 $37.81 500
03:29 PM $37.81 Up $0.02 $37.81 $37.79 6,500
03:28 PM $37.79 Up $0.01 $37.80 $37.79 26,500
03:27 PM $37.78 Down $ -0.03 $37.82 $37.78 6,700
03:26 PM $37.82 Up $0.01 $37.82 $37.81 33,600
03:25 PM $37.81 Down $ -0.01 $37.81 $37.79 21,200
03:24 PM $37.82 Down $ -0.01 $37.82 $37.82 23,700
03:23 PM $37.82 Down $ -0.01 $37.83 $37.82 5,900
03:22 PM $37.83 Up $0.00 $37.83 $37.83 600
03:21 PM $37.83 Down $ -0.01 $37.84 $37.83 9,100
03:20 PM $37.84 Up $0.00 $37.85 $37.84 6,300
03:19 PM $37.84 Up $0.02 $37.84 $37.83 7,500
03:18 PM $37.82 Up $0.01 $37.82 $37.81 14,200
03:17 PM $37.81 Up $0.00 $37.81 $37.81 7,300
03:16 PM $37.81 Down $ -0.02 $37.84 $37.81 10,500
03:15 PM $37.84 Down $ -0.01 $37.84 $37.83 2,500
03:14 PM $37.84 Down $ -0.02 $37.86 $37.84 5,900
03:13 PM $37.86 Down $ -0.01 $37.87 $37.86 4,000
03:12 PM $37.87 Up $0.00 $37.87 $37.86 18,900
03:11 PM $37.87 Up $0.00 $37.87 $37.86 15,300
03:10 PM $37.87 Up $0.02 $37.88 $37.83 17,300
03:09 PM $37.84 Down $ -0.02 $37.85 $37.84 5,100
03:08 PM $37.86 Down $ -0.01 $37.87 $37.85 4,200
03:07 PM $37.87 Down $ -0.01 $37.89 $37.87 3,800
03:06 PM $37.88 Down $ -0.01 $37.89 $37.88 700
03:05 PM $37.89 Down $ -0.02 $37.91 $37.89 9,200
03:04 PM $37.91 Up $0.02 $37.91 $37.90 8,700
03:03 PM $37.89 Down $ -0.04 $37.92 $37.89 17,300
03:02 PM $37.93 Down $ -0.02 $37.95 $37.93 5,300
03:01 PM $37.95 Up $0.02 $37.95 $37.93 2,900
03:00 PM $37.92 Up $0.00 $37.93 $37.91 11,400
02:59 PM $37.92 Up $0.01 $37.92 $37.91 7,100
02:58 PM $37.91 Up $0.03 $37.91 $37.89 42,400
02:57 PM $37.88 Up $0.00 $37.88 $37.88 400
02:56 PM $37.88 Down $ -0.01 $37.90 $37.87 20,900
02:55 PM $37.89 Up $0.03 $37.89 $37.86 9,300
02:54 PM $37.86 Up $0.01 $37.87 $37.85 6,600
02:53 PM $37.85 Up $0.02 $37.85 $37.84 4,900
02:52 PM $37.83 Up $0.01 $37.83 $37.82 3,700
02:51 PM $37.82 Up $0.02 $37.82 $37.81 5,300
02:50 PM $37.80 Down $ -0.01 $37.83 $37.80 9,100
02:49 PM $37.81 Down $ -0.01 $37.81 $37.80 1,900
02:48 PM $37.81 Down $ -0.03 $37.83 $37.80 10,000
02:47 PM $37.84 Up $0.03 $37.86 $37.82 31,000
02:46 PM $37.81 Down $0.00 $37.82 $37.81 15,500
02:45 PM $37.82 Up $0.05 $37.84 $37.76 145,500
02:44 PM $37.76 Down $ -0.02 $37.77 $37.74 20,900
02:43 PM $37.78 Down $ -0.02 $37.80 $37.78 15,400
02:42 PM $37.80 Down $ -0.03 $37.83 $37.80 12,000
02:41 PM $37.83 Down $ -0.02 $37.85 $37.83 4,000
02:40 PM $37.85 Up $0.02 $37.85 $37.85 500
02:39 PM $37.83 Up $0.03 $37.83 $37.79 7,000
02:38 PM $37.80 Up $0.01 $37.82 $37.79 10,400
02:37 PM $37.79 Down $ -0.10 $37.89 $37.78 38,800
02:36 PM $37.89 Down $ -0.05 $37.94 $37.89 10,600
02:35 PM $37.94 Up $0.02 $37.94 $37.91 18,400
02:34 PM $37.92 Up $0.02 $37.92 $37.91 5,800
02:33 PM $37.90 Up $0.00 $37.91 $37.90 900
02:32 PM $37.90 Down $ -0.01 $37.91 $37.90 6,700
02:31 PM $37.91 Up $0.02 $37.91 $37.89 3,000
02:30 PM $37.89 Down $ -0.01 $37.90 $37.89 800
02:29 PM $37.90 Up $0.00 $37.90 $37.89 4,600
02:28 PM $37.90 Up $0.02 $37.90 $37.89 8,000
02:27 PM $37.88 Up $0.00 $37.89 $37.88 1,700
02:26 PM $37.88 Down $ -0.02 $37.90 $37.88 3,100
02:25 PM $37.90 Up $0.00 $37.91 $37.90 1,800
02:24 PM $37.90 Down $ -0.01 $37.92 $37.90 3,900
02:23 PM $37.91 Up $0.01 $37.91 $37.90 1,200
02:22 PM $37.90 Up $0.01 $37.90 $37.89 2,500
02:21 PM $37.89 Down $ -0.02 $37.93 $37.89 17,700
02:20 PM $37.91 Up $0.03 $37.91 $37.88 9,100
02:19 PM $37.88 Down $ -0.03 $37.91 $37.88 5,600
02:18 PM $37.91 Down $ -0.02 $37.93 $37.91 11,400
02:17 PM $37.93 Up $0.02 $37.93 $37.91 4,200
02:16 PM $37.91 Up $0.00 $37.91 $37.91 6,300
02:15 PM $37.91 Down $ -0.02 $37.92 $37.91 6,600
02:14 PM $37.92 Up $0.01 $37.93 $37.91 3,900
02:13 PM $37.92 Down $ -0.01 $37.92 $37.92 1,100
02:12 PM $37.92 Down $0.00 $37.93 $37.92 7,000
02:11 PM $37.93 Up $0.01 $37.93 $37.92 5,400
02:10 PM $37.92 Down $ -0.01 $37.93 $37.91 5,800
02:09 PM $37.93 Up $0.00 $37.93 $37.93 1,000
02:08 PM $37.93 Up $0.02 $37.93 $37.91 9,700
02:07 PM $37.91 Up $0.00 $37.91 $37.90 200
02:06 PM $37.91 Up $0.02 $37.91 $37.89 2,500
02:05 PM $37.89 Up $0.00 $37.89 $37.88 2,600
02:04 PM $37.89 Down $ -0.03 $37.92 $37.89 4,500
02:03 PM $37.92 Up $0.00 $37.92 $37.91 1,900
02:02 PM $37.92 Up $0.00 $37.93 $37.92 4,400
02:01 PM $37.92 Up $0.02 $37.92 $37.90 2,200
02:00 PM $37.90 Up $0.01 $37.90 $37.88 4,200
01:59 PM $37.89 Up $0.00 $37.91 $37.89 2,600
01:58 PM $37.89 Up $0.01 $37.90 $37.87 4,900
01:57 PM $37.88 Up $0.01 $37.89 $37.88 4,200
01:56 PM $37.88 Up $0.01 $37.88 $37.86 1,100
01:55 PM $37.87 Down $ -0.02 $37.89 $37.87 4,500
01:54 PM $37.89 Up $0.01 $37.89 $37.88 1,000
01:53 PM $37.88 Up $0.00 $37.89 $37.88 2,000
01:52 PM $37.88 Down $ -0.02 $37.90 $37.88 10,000
01:51 PM $37.90 Down $ -0.02 $37.92 $37.90 4,500
01:50 PM $37.92 Down $ -0.01 $37.93 $37.92 2,900
01:49 PM $37.93 Down $ -0.02 $37.94 $37.93 3,400
01:48 PM $37.95 Down $ -0.01 $37.96 $37.95 5,100
01:47 PM $37.96 Up $0.01 $37.96 $37.95 4,900
01:46 PM $37.95 Down $ -0.01 $37.95 $37.94 6,800
01:45 PM $37.95 Up $0.00 $37.96 $37.94 1,500
01:44 PM $37.95 Down $ -0.03 $37.97 $37.95 5,600
01:43 PM $37.98 Up $0.01 $37.99 $37.98 1,600
01:42 PM $37.97 Down $ -0.04 $38.01 $37.97 3,600
01:41 PM $38.01 Down $ -0.02 $38.03 $38.01 2,800
01:40 PM $38.03 Up $0.02 $38.05 $38.02 4,900
01:39 PM $38.01 Down $ -0.01 $38.01 $38.01 100
01:38 PM $38.02 Down $ -0.01 $38.02 $38.00 3,900
01:37 PM $38.02 Down $ -0.02 $38.04 $38.02 4,000
01:36 PM $38.04 Down $ -0.02 $38.07 $38.04 6,200
01:35 PM $38.06 Up $0.01 $38.06 $38.04 2,100
01:34 PM $38.05 Up $0.01 $38.06 $38.03 9,100
01:33 PM $38.04 Up $0.02 $38.04 $38.01 2,300
01:32 PM $38.02 Down $ -0.01 $38.02 $38.00 4,300
01:31 PM $38.02 Down $ -0.01 $38.04 $38.02 7,000
01:30 PM $38.04 Down $ -0.01 $38.05 $38.04 6,300
01:29 PM $38.05 Down $0.00 $38.05 $38.04 3,400
01:28 PM $38.05 Up $0.02 $38.05 $38.03 5,800
01:27 PM $38.04 Down $ -0.02 $38.05 $38.04 4,700
01:26 PM $38.05 Up $0.02 $38.06 $38.03 5,200
01:25 PM $38.03 Up $0.02 $38.03 $38.00 3,000
01:24 PM $38.01 Down $ -0.02 $38.03 $38.00 4,700
01:23 PM $38.03 Up $0.00 $38.05 $38.02 21,500
01:22 PM $38.03 Up $0.02 $38.04 $38.00 8,900
01:21 PM $38.01 Up $0.05 $38.01 $37.95 25,100
01:20 PM $37.95 Up $0.05 $37.96 $37.90 15,800
01:19 PM $37.90 Up $0.05 $37.90 $37.86 90,000
01:18 PM $37.86 Down $ -0.01 $37.87 $37.86 4,500
01:17 PM $37.87 Down $ -0.03 $37.90 $37.86 11,500
01:16 PM $37.90 Up $0.00 $37.90 $37.90 3,200
01:15 PM $37.90 Down $ -0.03 $37.93 $37.90 35,600
01:14 PM $37.93 Up $0.01 $37.93 $37.92 8,300
01:13 PM $37.92 Up $0.00 $37.92 $37.92 5,800
01:12 PM $37.92 Up $0.01 $37.92 $37.92 6,000
01:11 PM $37.91 Up $0.01 $37.91 $37.90 9,400
01:10 PM $37.90 Up $0.00 $37.90 $37.90 2,400
01:09 PM $37.90 Up $0.01 $37.90 $37.89 4,400
01:08 PM $37.89 Up $0.00 $37.90 $37.89 2,500
01:07 PM $37.89 Down $ -0.02 $37.91 $37.89 2,000
01:06 PM $37.91 Up $0.01 $37.93 $37.91 10,400
01:05 PM $37.90 Down $ -0.01 $37.91 $37.90 2,900
01:04 PM $37.91 Down $0.00 $37.91 $37.91 5,600
01:03 PM $37.91 Down $ -0.02 $37.93 $37.91 3,700
01:02 PM $37.93 Up $0.00 $37.96 $37.91 22,200
01:01 PM $37.93 Up $0.01 $37.94 $37.92 6,600
01:00 PM $37.93 Up $0.02 $37.93 $37.92 1,100
12:59 PM $37.91 Down $ -0.03 $37.93 $37.91 2,800
12:58 PM $37.94 Down $ -0.02 $37.94 $37.93 4,200
12:57 PM $37.95 Down $0.00 $37.96 $37.95 5,400
12:56 PM $37.96 Up $0.00 $37.96 $37.96 700
12:55 PM $37.96 Up $0.02 $37.96 $37.94 4,800
12:54 PM $37.94 Down $ -0.01 $37.95 $37.94 2,300
12:53 PM $37.95 Up $0.00 $37.95 $37.94 4,100
12:52 PM $37.95 Down $ -0.01 $37.97 $37.95 6,900
12:51 PM $37.96 Up $0.00 $37.97 $37.95 4,200
12:50 PM $37.96 Up $0.03 $37.96 $37.94 3,300
12:49 PM $37.93 Up $0.00 $37.93 $37.93 2,500
12:48 PM $37.93 Down $ -0.03 $37.96 $37.92 6,200
12:47 PM $37.96 Up $0.01 $37.96 $37.94 8,100
12:46 PM $37.96 Up $0.03 $37.96 $37.93 3,400
12:45 PM $37.93 Down $ -0.02 $37.95 $37.92 8,300
12:44 PM $37.94 Down $ -0.02 $37.96 $37.94 6,000
12:43 PM $37.96 Up $0.02 $37.97 $37.95 18,100
12:42 PM $37.94 Up $0.03 $37.94 $37.91 19,000
12:41 PM $37.91 Up $0.00 $37.91 $37.89 4,100
12:40 PM $37.91 Up $0.00 $37.92 $37.90 5,400
12:39 PM $37.91 Down $0.00 $37.92 $37.90 1,300
12:38 PM $37.91 Down $ -0.04 $37.95 $37.91 4,200
12:37 PM $37.95 Down $ -0.02 $37.99 $37.95 15,300
12:36 PM $37.97 Up $0.01 $37.97 $37.95 2,200
12:35 PM $37.96 Up $0.00 $37.96 $37.95 1,400
12:34 PM $37.96 Down $ -0.01 $37.96 $37.95 2,000
12:33 PM $37.97 Down $ -0.02 $37.99 $37.97 3,600
12:32 PM $37.99 Up $0.00 $38.00 $37.98 8,400
12:31 PM $37.99 Down $ -0.04 $38.04 $37.98 22,000
12:30 PM $38.03 Up $0.03 $38.03 $38.00 6,800
12:29 PM $38.00 Down $ -0.01 $38.01 $38.00 700
12:28 PM $38.01 Down $ -0.02 $38.04 $38.01 3,100
12:27 PM $38.03 Down $ -0.01 $38.03 $38.03 6,300
12:26 PM $38.04 Up $0.01 $38.04 $38.04 3,700
12:25 PM $38.03 Up $0.02 $38.03 $38.01 2,400
12:24 PM $38.01 Up $0.01 $38.01 $37.99 3,000
12:23 PM $38.00 Down $ -0.04 $38.04 $38.00 5,200
12:22 PM $38.04 Down $ -0.03 $38.06 $38.04 2,400
12:21 PM $38.07 Down $ -0.01 $38.08 $38.07 3,400
12:20 PM $38.08 Down $ -0.01 $38.10 $38.08 5,400
12:19 PM $38.09 Down $0.00 $38.10 $38.09 8,800
12:18 PM $38.10 Up $0.00 $38.10 $38.09 5,000
12:17 PM $38.09 Up $0.01 $38.09 $38.07 4,000
12:16 PM $38.08 Down $ -0.04 $38.11 $38.08 6,800
12:15 PM $38.12 Down $ -0.02 $38.13 $38.12 7,200
12:14 PM $38.13 Down $0.00 $38.14 $38.12 2,900
12:13 PM $38.14 Down $ -0.01 $38.16 $38.14 9,700
12:12 PM $38.14 Down $ -0.03 $38.16 $38.14 2,100
12:11 PM $38.17 Down $ -0.01 $38.18 $38.17 1,400
12:10 PM $38.18 Down $ -0.01 $38.18 $38.18 1,000
12:09 PM $38.19 Down $ -0.01 $38.20 $38.19 3,200
12:08 PM $38.20 Down $ -0.04 $38.24 $38.20 4,700
12:07 PM $38.24 Down $ -0.01 $38.25 $38.24 3,000
12:06 PM $38.25 Up $0.01 $38.26 $38.24 8,400
12:05 PM $38.25 Up $0.00 $38.26 $38.24 10,200
12:04 PM $38.25 Up $0.00 $38.25 $38.24 1,100
12:03 PM $38.24 Up $0.01 $38.25 $38.23 3,800
12:02 PM $38.23 Up $0.01 $38.23 $38.22 1,700
12:01 PM $38.22 Down $ -0.03 $38.25 $38.22 5,600
12:00 PM $38.25 Up $0.00 $38.26 $38.25 1,400
11:59 AM $38.25 Up $0.00 $38.25 $38.25 1,000
11:58 AM $38.25 Up $0.02 $38.26 $38.23 8,500
11:57 AM $38.23 Up $0.00 $38.23 $38.23 3,800
11:56 AM $38.23 Down $0.00 $38.24 $38.23 3,700
11:55 AM $38.23 Down $ -0.01 $38.24 $38.22 3,100
11:54 AM $38.24 Down $ -0.02 $38.25 $38.21 5,000
11:53 AM $38.25 Up $0.00 $38.27 $38.25 14,300
11:52 AM $38.25 Up $0.00 $38.26 $38.25 3,800
11:51 AM $38.25 Down $ -0.01 $38.26 $38.25 5,400
11:50 AM $38.26 Up $0.02 $38.26 $38.23 16,000
11:49 AM $38.24 Up $0.05 $38.24 $38.18 11,900
11:48 AM $38.19 Up $0.00 $38.19 $38.17 6,300
11:47 AM $38.19 Up $0.02 $38.19 $38.18 8,900
11:46 AM $38.17 Up $0.02 $38.18 $38.15 16,700
11:45 AM $38.15 Down $ -0.01 $38.17 $38.15 7,100
11:44 AM $38.16 Down $ -0.03 $38.20 $38.16 6,900
11:43 AM $38.19 Up $0.01 $38.20 $38.17 1,700
11:42 AM $38.18 Up $0.01 $38.20 $38.18 9,300
11:41 AM $38.17 Up $0.03 $38.18 $38.14 10,900
11:40 AM $38.14 Up $0.04 $38.14 $38.11 2,500
11:39 AM $38.10 Down $ -0.04 $38.14 $38.10 6,400
11:38 AM $38.14 Down $ -0.02 $38.17 $38.13 6,600
11:37 AM $38.16 Up $0.04 $38.20 $38.10 29,100
11:36 AM $38.12 Up $0.06 $38.12 $38.04 11,200
11:35 AM $38.06 Up $0.02 $38.07 $38.05 10,200
11:34 AM $38.05 Up $0.04 $38.05 $38.00 10,400
11:33 AM $38.01 Up $0.02 $38.01 $37.98 7,800
11:32 AM $37.99 Up $0.01 $38.00 $37.97 5,200
11:31 AM $37.98 Down $ -0.04 $38.01 $37.98 5,000
11:30 AM $38.02 Down $ -0.02 $38.03 $37.99 8,700
11:29 AM $38.04 Up $0.01 $38.04 $38.02 6,400
11:28 AM $38.03 Down $ -0.02 $38.05 $38.03 8,700
11:27 AM $38.05 Up $0.01 $38.06 $38.02 16,600
11:26 AM $38.04 Up $0.00 $38.07 $38.04 8,000
11:25 AM $38.04 Up $0.02 $38.06 $38.03 8,400
11:24 AM $38.02 Up $0.01 $38.04 $38.01 10,300
11:23 AM $38.01 Down $ -0.03 $38.04 $38.00 6,200
11:22 AM $38.04 Up $0.00 $38.04 $38.02 5,300
11:21 AM $38.04 Down $ -0.04 $38.09 $38.04 12,900
11:20 AM $38.08 Up $0.05 $38.09 $38.04 4,100
11:19 AM $38.04 Up $0.00 $38.05 $38.03 17,800
11:18 AM $38.03 Up $0.06 $38.03 $37.97 15,500
11:17 AM $37.97 Up $0.03 $37.97 $37.94 10,800
11:16 AM $37.94 Up $0.05 $37.95 $37.91 14,000
11:15 AM $37.89 Up $0.02 $37.90 $37.87 16,400
11:14 AM $37.87 Down $ -0.05 $37.91 $37.87 24,900
11:13 AM $37.92 Down $ -0.02 $37.98 $37.92 12,600
11:12 AM $37.94 Down $ -0.03 $37.97 $37.94 4,200
11:11 AM $37.97 Down $ -0.05 $38.02 $37.97 4,900
11:10 AM $38.02 Up $0.03 $38.05 $38.00 25,300
11:09 AM $37.99 Down $ -0.02 $38.01 $37.99 18,300
11:08 AM $38.01 Down $ -0.08 $38.08 $38.00 15,200
11:07 AM $38.09 Down $ -0.03 $38.11 $38.08 3,900
11:06 AM $38.12 Down $ -0.05 $38.17 $38.11 4,700
11:05 AM $38.17 Up $0.00 $38.18 $38.16 2,100
11:04 AM $38.17 Up $0.00 $38.17 $38.15 8,500
11:03 AM $38.17 Down $ -0.03 $38.21 $38.17 14,700
11:02 AM $38.20 Up $0.03 $38.21 $38.17 7,500
11:01 AM $38.17 Down $ -0.03 $38.21 $38.16 7,000
11:00 AM $38.20 Down $ -0.02 $38.23 $38.20 6,600
10:59 AM $38.22 Up $0.00 $38.22 $38.20 4,500
10:58 AM $38.22 Up $0.07 $38.24 $38.15 15,100
10:57 AM $38.15 Up $0.08 $38.18 $38.07 13,600
10:56 AM $38.07 Down $ -0.07 $38.14 $38.07 6,800
10:55 AM $38.14 Down $ -0.10 $38.25 $38.13 12,000
10:54 AM $38.24 Up $0.03 $38.24 $38.17 10,200
10:53 AM $38.21 Down $ -0.09 $38.30 $38.21 11,300
10:52 AM $38.30 Down $ -0.12 $38.41 $38.30 13,100
10:51 AM $38.42 Down $ -0.07 $38.50 $38.35 38,400
10:50 AM $38.49 Up $0.00 $38.49 $38.48 2,800
10:49 AM $38.49 Up $0.00 $38.50 $38.49 3,500
10:48 AM $38.49 Down $ -0.01 $38.50 $38.48 3,300
10:47 AM $38.50 Down $ -0.03 $38.54 $38.49 24,800
10:46 AM $38.53 Up $0.00 $38.55 $38.52 4,100
10:45 AM $38.53 Down $ -0.01 $38.56 $38.53 20,800
10:44 AM $38.54 Up $0.04 $38.55 $38.51 8,000
10:43 AM $38.50 Up $0.02 $38.51 $38.48 3,900
10:42 AM $38.48 Up $0.02 $38.50 $38.46 11,400
10:41 AM $38.46 Down $ -0.02 $38.50 $38.46 15,700
10:40 AM $38.48 Up $0.01 $38.48 $38.45 9,100
10:39 AM $38.47 Down $ -0.01 $38.49 $38.47 6,700
10:38 AM $38.48 Up $0.03 $38.49 $38.45 7,600
10:37 AM $38.45 Up $0.00 $38.45 $38.44 3,500
10:36 AM $38.45 Down $ -0.03 $38.49 $38.45 8,300
10:35 AM $38.48 Down $ -0.01 $38.49 $38.47 5,300
10:34 AM $38.49 Up $0.04 $38.50 $38.46 4,300
10:33 AM $38.45 Up $0.02 $38.45 $38.43 5,600
10:32 AM $38.43 Down $ -0.02 $38.45 $38.43 3,900
10:31 AM $38.45 Down $ -0.06 $38.51 $38.45 6,500
10:30 AM $38.51 Down $ -0.01 $38.52 $38.49 2,700
10:29 AM $38.52 Up $0.03 $38.53 $38.50 4,800
10:28 AM $38.50 Up $0.00 $38.51 $38.48 15,600
10:27 AM $38.49 Up $0.05 $38.49 $38.45 5,900
10:26 AM $38.44 Down $ -0.02 $38.47 $38.43 10,000
10:25 AM $38.46 Up $0.00 $38.48 $38.45 10,000
10:24 AM $38.46 Down $ -0.01 $38.48 $38.46 4,000
10:23 AM $38.47 Down $0.00 $38.48 $38.46 2,400
10:22 AM $38.47 Down $ -0.02 $38.49 $38.47 7,000
10:21 AM $38.49 Up $0.02 $38.49 $38.46 10,300
10:20 AM $38.47 Up $0.02 $38.48 $38.46 4,200
10:19 AM $38.45 Down $ -0.02 $38.47 $38.45 4,600
10:18 AM $38.47 Up $0.01 $38.48 $38.45 8,400
10:17 AM $38.46 Down $ -0.02 $38.48 $38.46 3,700
10:16 AM $38.48 Up $0.03 $38.48 $38.44 3,500
10:15 AM $38.45 Up $0.01 $38.46 $38.44 3,300
10:14 AM $38.44 Up $0.01 $38.45 $38.42 4,400
10:13 AM $38.43 Up $0.06 $38.43 $38.37 3,600
10:12 AM $38.37 Down $ -0.05 $38.42 $38.37 5,800
10:11 AM $38.42 Up $0.00 $38.45 $38.41 9,500
10:10 AM $38.42 Down $ -0.01 $38.43 $38.41 8,100
10:09 AM $38.43 Up $0.06 $38.43 $38.37 8,700
10:08 AM $38.37 Up $0.02 $38.38 $38.35 3,700
10:07 AM $38.35 Down $ -0.01 $38.36 $38.34 7,600
10:06 AM $38.36 Down $ -0.03 $38.40 $38.36 4,600
10:05 AM $38.39 Up $0.04 $38.40 $38.35 3,700
10:04 AM $38.35 Up $0.03 $38.35 $38.32 4,500
10:03 AM $38.32 Down $ -0.01 $38.34 $38.31 4,800
10:02 AM $38.33 Down $ -0.04 $38.36 $38.32 5,500
10:01 AM $38.37 Up $0.04 $38.39 $38.34 4,500
10:00 AM $38.33 Up $0.05 $38.33 $38.28 8,700
09:59 AM $38.28 Down $ -0.03 $38.31 $38.28 7,700
09:58 AM $38.31 Down $ -0.01 $38.34 $38.31 4,700
09:57 AM $38.32 Down $ -0.05 $38.36 $38.32 9,200
09:56 AM $38.37 Down $ -0.02 $38.39 $38.37 5,200
09:55 AM $38.39 Down $ -0.06 $38.44 $38.39 5,400
09:54 AM $38.45 Down $ -0.03 $38.49 $38.45 7,000
09:53 AM $38.48 Up $0.02 $38.48 $38.45 2,000
09:52 AM $38.46 Up $0.00 $38.48 $38.45 6,000
09:51 AM $38.46 Up $0.01 $38.48 $38.45 4,800
09:50 AM $38.45 Up $0.07 $38.45 $38.39 7,600
09:49 AM $38.38 Up $0.03 $38.39 $38.35 4,500
09:48 AM $38.35 Up $0.03 $38.39 $38.35 6,900
09:47 AM $38.32 Down $ -0.04 $38.37 $38.32 5,200
09:46 AM $38.36 Down $ -0.04 $38.42 $38.36 10,400
09:45 AM $38.40 Up $0.03 $38.40 $38.36 11,000
09:44 AM $38.37 Up $0.01 $38.39 $38.36 5,100
09:43 AM $38.36 Down $ -0.04 $38.40 $38.36 9,200
09:42 AM $38.40 Down $ -0.08 $38.47 $38.40 8,000
09:41 AM $38.48 Down $ -0.04 $38.53 $38.46 9,600
09:40 AM $38.52 Down $ -0.04 $38.57 $38.52 12,600
09:39 AM $38.57 Down $ -0.04 $38.58 $38.56 12,800
09:38 AM $38.60 Up $0.01 $38.61 $38.55 21,100
09:37 AM $38.59 Up $0.02 $38.62 $38.57 30,700
09:36 AM $38.57 Up $0.02 $38.58 $38.51 21,400
09:35 AM $38.55 Up $0.02 $38.55 $38.48 17,100
09:34 AM $38.53 Down $ -0.01 $38.57 $38.53 15,700
09:33 AM $38.54 Down $ -0.01 $38.55 $38.50 17,200
09:32 AM $38.55 Up $0.10 $38.55 $38.43 8,400
09:31 AM $38.45 Up $0.04 $38.49 $38.41 6,300
09:30 AM $38.41 Down $ -0.19 $38.47 $38.29 68,400
Previous close $38.60

One month history

Date Closing Opening High Low Volume
29/05/2026 $38.06 $38.25 $38.26 $37.73 12,906,100
28/05/2026 $38.60 $39.25 $39.29 $38.54 3,143,900
27/05/2026 $39.00 $39.57 $39.63 $38.99 2,718,300
26/05/2026 $39.96 $40.43 $40.43 $39.88 3,113,700
25/05/2026 $39.78 $40.16 $40.24 $39.40 2,157,400
22/05/2026 $41.48 $41.91 $41.93 $41.41 3,459,200
21/05/2026 $41.75 $42.57 $42.61 $41.31 3,258,100
20/05/2026 $41.93 $42.52 $42.62 $41.87 4,328,200
19/05/2026 $43.70 $43.28 $43.79 $43.21 3,395,400
15/05/2026 $42.41 $41.92 $42.41 $41.78 3,035,900
14/05/2026 $41.35 $41.14 $41.56 $41.06 2,228,500
13/05/2026 $40.72 $40.41 $40.82 $40.21 6,171,100
12/05/2026 $41.09 $40.66 $41.12 $40.66 2,721,900
11/05/2026 $39.83 $39.56 $39.94 $39.50 2,948,200
08/05/2026 $38.84 $39.47 $39.61 $38.80 4,582,200
07/05/2026 $38.84 $38.44 $39.25 $38.37 4,476,100
06/05/2026 $39.49 $39.31 $39.61 $39.10 5,820,200
05/05/2026 $41.51 $41.35 $42.01 $41.33 3,450,400
04/05/2026 $40.79 $40.29 $41.03 $40.29 7,568,000
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
Graphs are not available, please refer to the detailed table