Find a quote
Cenovus Energy
27.91 Up 0.34 (1.20 %)
Delayed : 2026/05/29 20:00:00
- Previous close $27.57
- Opening $27.90
- Today High $27.98
- Today Low $27.36
- Price Bid $27.65
- Price Ask $27.65
- 52 Weeks High $32.07
- 52 Weeks Low $12.88
- Size Bid 3000
- Size Ask 100
- Volume 9,576,713
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $27.58 | Up $0.05 | $27.59 | $27.53 | 98,308 |
| 03:59 PM | $27.53 | Down $ -0.04 | $27.58 | $27.52 | 359,134 |
| 03:58 PM | $27.58 | Up $0.01 | $27.58 | $27.56 | 200,196 |
| 03:57 PM | $27.57 | Up $0.02 | $27.58 | $27.54 | 91,667 |
| 03:56 PM | $27.55 | Up $0.01 | $27.56 | $27.53 | 178,334 |
| 03:55 PM | $27.54 | Up $0.05 | $27.54 | $27.47 | 188,243 |
| 03:54 PM | $27.49 | Down $ -0.02 | $27.52 | $27.45 | 319,348 |
| 03:53 PM | $27.51 | Up $0.02 | $27.52 | $27.48 | 117,483 |
| 03:52 PM | $27.49 | Up $0.08 | $27.50 | $27.40 | 257,845 |
| 03:51 PM | $27.41 | Down $ -0.02 | $27.44 | $27.40 | 52,098 |
| 03:50 PM | $27.42 | Down $0.00 | $27.47 | $27.41 | 271,742 |
| 03:49 PM | $27.42 | Down $ -0.01 | $27.44 | $27.42 | 34,313 |
| 03:48 PM | $27.43 | Down $ -0.04 | $27.48 | $27.43 | 83,630 |
| 03:47 PM | $27.47 | Down $ -0.01 | $27.51 | $27.45 | 120,722 |
| 03:46 PM | $27.48 | Up $0.08 | $27.49 | $27.39 | 372,658 |
| 03:45 PM | $27.40 | Up $0.00 | $27.40 | $27.39 | 43,688 |
| 03:44 PM | $27.40 | Up $0.00 | $27.41 | $27.39 | 159,082 |
| 03:43 PM | $27.40 | Up $0.00 | $27.40 | $27.40 | 66,890 |
| 03:42 PM | $27.40 | Down $ -0.01 | $27.42 | $27.37 | 156,165 |
| 03:41 PM | $27.41 | Down $0.00 | $27.41 | $27.40 | 24,339 |
| 03:40 PM | $27.41 | Up $0.00 | $27.41 | $27.40 | 31,696 |
| 03:39 PM | $27.40 | Up $0.02 | $27.41 | $27.39 | 63,686 |
| 03:38 PM | $27.38 | Up $0.01 | $27.38 | $27.36 | 27,534 |
| 03:37 PM | $27.37 | Down $ -0.02 | $27.39 | $27.37 | 59,015 |
| 03:36 PM | $27.39 | Up $0.00 | $27.39 | $27.38 | 8,633 |
| 03:35 PM | $27.38 | Down $0.00 | $27.39 | $27.38 | 46,919 |
| 03:34 PM | $27.39 | Down $ -0.01 | $27.40 | $27.38 | 24,757 |
| 03:33 PM | $27.40 | Down $ -0.01 | $27.41 | $27.39 | 14,804 |
| 03:32 PM | $27.41 | Down $ -0.01 | $27.42 | $27.41 | 9,815 |
| 03:31 PM | $27.42 | Down $ -0.01 | $27.44 | $27.42 | 61,458 |
| 03:30 PM | $27.43 | Up $0.00 | $27.43 | $27.43 | 1,287 |
| 03:29 PM | $27.43 | Up $0.02 | $27.43 | $27.41 | 19,493 |
| 03:28 PM | $27.41 | Up $0.00 | $27.42 | $27.41 | 32,464 |
| 03:27 PM | $27.41 | Down $ -0.02 | $27.43 | $27.41 | 16,629 |
| 03:26 PM | $27.43 | Up $0.00 | $27.44 | $27.42 | 59,709 |
| 03:25 PM | $27.43 | Down $ -0.01 | $27.44 | $27.41 | 27,517 |
| 03:24 PM | $27.44 | Up $0.00 | $27.44 | $27.43 | 16,039 |
| 03:23 PM | $27.44 | Down $ -0.01 | $27.44 | $27.44 | 3,105 |
| 03:22 PM | $27.45 | Up $0.00 | $27.45 | $27.45 | 2,414 |
| 03:21 PM | $27.45 | Down $0.00 | $27.45 | $27.44 | 15,483 |
| 03:20 PM | $27.45 | Up $0.01 | $27.45 | $27.45 | 3,230 |
| 03:19 PM | $27.44 | Up $0.01 | $27.45 | $27.43 | 4,262 |
| 03:18 PM | $27.43 | Up $0.00 | $27.44 | $27.43 | 3,714 |
| 03:17 PM | $27.43 | Up $0.00 | $27.43 | $27.42 | 7,145 |
| 03:16 PM | $27.42 | Down $ -0.01 | $27.44 | $27.42 | 10,782 |
| 03:15 PM | $27.44 | Up $0.00 | $27.44 | $27.43 | 10,418 |
| 03:14 PM | $27.44 | Down $ -0.02 | $27.45 | $27.44 | 8,970 |
| 03:13 PM | $27.46 | Up $0.00 | $27.46 | $27.46 | 663 |
| 03:12 PM | $27.46 | Down $ -0.01 | $27.47 | $27.46 | 4,807 |
| 03:11 PM | $27.47 | Up $0.00 | $27.47 | $27.45 | 12,759 |
| 03:10 PM | $27.46 | Up $0.03 | $27.47 | $27.44 | 32,321 |
| 03:09 PM | $27.44 | Down $ -0.02 | $27.45 | $27.44 | 10,669 |
| 03:08 PM | $27.45 | Down $ -0.02 | $27.47 | $27.45 | 16,180 |
| 03:07 PM | $27.47 | Down $0.00 | $27.48 | $27.47 | 5,759 |
| 03:06 PM | $27.47 | Down $0.00 | $27.48 | $27.47 | 6,155 |
| 03:05 PM | $27.47 | Down $ -0.02 | $27.49 | $27.47 | 26,147 |
| 03:04 PM | $27.49 | Up $0.01 | $27.49 | $27.48 | 2,721 |
| 03:03 PM | $27.48 | Down $ -0.01 | $27.50 | $27.47 | 23,950 |
| 03:02 PM | $27.49 | Down $ -0.02 | $27.51 | $27.49 | 13,115 |
| 03:01 PM | $27.51 | Up $0.02 | $27.51 | $27.49 | 2,435 |
| 03:00 PM | $27.49 | Up $0.01 | $27.50 | $27.48 | 10,315 |
| 02:59 PM | $27.48 | Down $0.00 | $27.49 | $27.48 | 4,389 |
| 02:58 PM | $27.49 | Up $0.02 | $27.49 | $27.47 | 8,438 |
| 02:57 PM | $27.46 | Up $0.00 | $27.47 | $27.46 | 3,635 |
| 02:56 PM | $27.46 | Down $ -0.01 | $27.48 | $27.46 | 21,695 |
| 02:55 PM | $27.47 | Up $0.01 | $27.47 | $27.45 | 8,335 |
| 02:54 PM | $27.46 | Up $0.01 | $27.46 | $27.44 | 12,520 |
| 02:53 PM | $27.45 | Up $0.02 | $27.46 | $27.44 | 7,553 |
| 02:52 PM | $27.43 | Up $0.02 | $27.44 | $27.42 | 6,072 |
| 02:51 PM | $27.42 | Up $0.00 | $27.43 | $27.42 | 11,454 |
| 02:50 PM | $27.42 | Up $0.00 | $27.43 | $27.41 | 3,600 |
| 02:49 PM | $27.42 | Up $0.00 | $27.42 | $27.41 | 7,880 |
| 02:48 PM | $27.42 | Down $ -0.02 | $27.44 | $27.42 | 9,600 |
| 02:47 PM | $27.44 | Up $0.02 | $27.46 | $27.42 | 45,083 |
| 02:46 PM | $27.41 | Down $ -0.01 | $27.43 | $27.41 | 67,064 |
| 02:45 PM | $27.43 | Up $0.05 | $27.45 | $27.38 | 155,756 |
| 02:44 PM | $27.38 | Down $ -0.01 | $27.39 | $27.37 | 30,821 |
| 02:43 PM | $27.39 | Down $ -0.02 | $27.41 | $27.39 | 47,527 |
| 02:42 PM | $27.41 | Down $ -0.04 | $27.44 | $27.41 | 22,471 |
| 02:41 PM | $27.44 | Down $ -0.01 | $27.46 | $27.44 | 3,300 |
| 02:40 PM | $27.46 | Up $0.01 | $27.46 | $27.45 | 5,160 |
| 02:39 PM | $27.44 | Up $0.03 | $27.45 | $27.41 | 23,087 |
| 02:38 PM | $27.42 | Down $0.00 | $27.43 | $27.41 | 29,898 |
| 02:37 PM | $27.42 | Down $ -0.07 | $27.48 | $27.41 | 13,634 |
| 02:36 PM | $27.49 | Down $ -0.03 | $27.52 | $27.49 | 18,997 |
| 02:35 PM | $27.52 | Up $0.01 | $27.52 | $27.50 | 6,645 |
| 02:34 PM | $27.51 | Up $0.02 | $27.51 | $27.49 | 7,581 |
| 02:33 PM | $27.49 | Up $0.00 | $27.49 | $27.48 | 1,337 |
| 02:32 PM | $27.49 | Up $0.00 | $27.50 | $27.49 | 9,029 |
| 02:31 PM | $27.49 | Up $0.01 | $27.49 | $27.48 | 5,050 |
| 02:30 PM | $27.48 | Down $ -0.01 | $27.49 | $27.47 | 4,364 |
| 02:29 PM | $27.48 | Down $0.00 | $27.48 | $27.48 | 7,621 |
| 02:28 PM | $27.49 | Up $0.02 | $27.49 | $27.47 | 7,600 |
| 02:27 PM | $27.47 | Down $ -0.01 | $27.48 | $27.46 | 2,300 |
| 02:26 PM | $27.48 | Down $ -0.01 | $27.49 | $27.47 | 6,003 |
| 02:25 PM | $27.49 | Down $0.00 | $27.49 | $27.48 | 4,050 |
| 02:24 PM | $27.49 | Down $0.00 | $27.50 | $27.49 | 23,972 |
| 02:23 PM | $27.49 | Up $0.00 | $27.50 | $27.48 | 7,552 |
| 02:22 PM | $27.49 | Up $0.02 | $27.49 | $27.47 | 9,291 |
| 02:21 PM | $27.47 | Down $ -0.03 | $27.51 | $27.47 | 17,381 |
| 02:20 PM | $27.50 | Up $0.02 | $27.50 | $27.48 | 48,576 |
| 02:19 PM | $27.48 | Down $ -0.02 | $27.49 | $27.47 | 19,706 |
| 02:18 PM | $27.49 | Down $ -0.02 | $27.51 | $27.49 | 6,935 |
| 02:17 PM | $27.51 | Up $0.01 | $27.51 | $27.50 | 11,402 |
| 02:16 PM | $27.50 | Up $0.00 | $27.50 | $27.49 | 3,763 |
| 02:15 PM | $27.50 | Down $ -0.01 | $27.51 | $27.49 | 8,776 |
| 02:14 PM | $27.51 | Up $0.02 | $27.51 | $27.50 | 16,231 |
| 02:13 PM | $27.49 | Down $ -0.01 | $27.50 | $27.49 | 3,767 |
| 02:12 PM | $27.50 | Down $0.00 | $27.51 | $27.49 | 3,751 |
| 02:11 PM | $27.51 | Up $0.01 | $27.51 | $27.50 | 11,288 |
| 02:10 PM | $27.50 | Down $0.00 | $27.51 | $27.49 | 5,531 |
| 02:09 PM | $27.50 | Down $0.00 | $27.51 | $27.50 | 400 |
| 02:08 PM | $27.51 | Up $0.02 | $27.51 | $27.48 | 19,866 |
| 02:07 PM | $27.49 | Up $0.01 | $27.49 | $27.48 | 1,525 |
| 02:06 PM | $27.48 | Up $0.00 | $27.49 | $27.48 | 5,126 |
| 02:05 PM | $27.48 | Down $0.00 | $27.48 | $27.47 | 15,658 |
| 02:04 PM | $27.48 | Down $ -0.01 | $27.50 | $27.48 | 12,171 |
| 02:03 PM | $27.49 | Up $0.01 | $27.50 | $27.49 | 6,506 |
| 02:02 PM | $27.48 | Down $ -0.01 | $27.50 | $27.48 | 5,554 |
| 02:01 PM | $27.49 | Up $0.01 | $27.49 | $27.48 | 9,798 |
| 02:00 PM | $27.48 | Up $0.00 | $27.48 | $27.46 | 13,726 |
| 01:59 PM | $27.48 | Up $0.01 | $27.49 | $27.47 | 6,502 |
| 01:58 PM | $27.47 | Up $0.01 | $27.48 | $27.46 | 7,127 |
| 01:57 PM | $27.46 | Up $0.01 | $27.47 | $27.45 | 4,811 |
| 01:56 PM | $27.46 | Up $0.01 | $27.46 | $27.45 | 5,727 |
| 01:55 PM | $27.45 | Down $ -0.02 | $27.47 | $27.45 | 7,863 |
| 01:54 PM | $27.46 | Up $0.00 | $27.46 | $27.46 | 12,445 |
| 01:53 PM | $27.46 | Up $0.00 | $27.46 | $27.46 | 1,401 |
| 01:52 PM | $27.46 | Down $ -0.01 | $27.48 | $27.46 | 7,734 |
| 01:51 PM | $27.47 | Down $ -0.02 | $27.49 | $27.47 | 3,628 |
| 01:50 PM | $27.49 | Down $0.00 | $27.49 | $27.49 | 3,923 |
| 01:49 PM | $27.49 | Down $ -0.02 | $27.50 | $27.49 | 3,815 |
| 01:48 PM | $27.51 | Up $0.01 | $27.51 | $27.51 | 5,288 |
| 01:47 PM | $27.51 | Up $0.00 | $27.52 | $27.50 | 7,517 |
| 01:46 PM | $27.50 | Down $0.00 | $27.51 | $27.50 | 5,039 |
| 01:45 PM | $27.51 | Down $ -0.01 | $27.51 | $27.51 | 4,367 |
| 01:44 PM | $27.51 | Down $ -0.02 | $27.53 | $27.51 | 2,200 |
| 01:43 PM | $27.53 | Up $0.00 | $27.53 | $27.53 | 2,400 |
| 01:42 PM | $27.53 | Down $ -0.02 | $27.55 | $27.53 | 2,981 |
| 01:41 PM | $27.55 | Down $ -0.02 | $27.56 | $27.55 | 1,517 |
| 01:40 PM | $27.57 | Up $0.02 | $27.58 | $27.56 | 6,278 |
| 01:39 PM | $27.56 | Up $0.01 | $27.56 | $27.56 | 267 |
| 01:38 PM | $27.55 | Down $ -0.01 | $27.57 | $27.55 | 3,644 |
| 01:37 PM | $27.56 | Down $ -0.02 | $27.58 | $27.56 | 1,287 |
| 01:36 PM | $27.58 | Down $ -0.02 | $27.60 | $27.57 | 9,607 |
| 01:35 PM | $27.59 | Up $0.02 | $27.59 | $27.57 | 2,769 |
| 01:34 PM | $27.58 | Up $0.00 | $27.59 | $27.57 | 14,993 |
| 01:33 PM | $27.57 | Up $0.02 | $27.57 | $27.55 | 8,905 |
| 01:32 PM | $27.55 | Down $0.00 | $27.56 | $27.55 | 4,939 |
| 01:31 PM | $27.56 | Down $ -0.02 | $27.57 | $27.56 | 2,309 |
| 01:30 PM | $27.57 | Up $0.00 | $27.58 | $27.57 | 4,464 |
| 01:29 PM | $27.57 | Up $0.00 | $27.58 | $27.57 | 2,187 |
| 01:28 PM | $27.57 | Up $0.00 | $27.57 | $27.56 | 14,109 |
| 01:27 PM | $27.57 | Down $0.00 | $27.57 | $27.56 | 5,217 |
| 01:26 PM | $27.57 | Up $0.02 | $27.58 | $27.56 | 10,826 |
| 01:25 PM | $27.56 | Up $0.02 | $27.56 | $27.54 | 5,648 |
| 01:24 PM | $27.54 | Down $ -0.02 | $27.56 | $27.54 | 14,821 |
| 01:23 PM | $27.56 | Down $ -0.01 | $27.58 | $27.56 | 13,467 |
| 01:22 PM | $27.57 | Up $0.02 | $27.57 | $27.53 | 6,987 |
| 01:21 PM | $27.55 | Up $0.04 | $27.55 | $27.51 | 64,137 |
| 01:20 PM | $27.51 | Up $0.04 | $27.52 | $27.47 | 15,181 |
| 01:19 PM | $27.47 | Up $0.02 | $27.47 | $27.44 | 32,703 |
| 01:18 PM | $27.44 | Down $0.00 | $27.45 | $27.44 | 2,864 |
| 01:17 PM | $27.44 | Down $ -0.03 | $27.47 | $27.44 | 4,840 |
| 01:16 PM | $27.48 | Up $0.01 | $27.48 | $27.46 | 21,472 |
| 01:15 PM | $27.47 | Down $ -0.03 | $27.50 | $27.47 | 34,574 |
| 01:14 PM | $27.50 | Up $0.02 | $27.50 | $27.48 | 5,276 |
| 01:13 PM | $27.48 | Up $0.00 | $27.49 | $27.48 | 4,656 |
| 01:12 PM | $27.48 | Up $0.01 | $27.49 | $27.48 | 21,517 |
| 01:11 PM | $27.47 | Up $0.00 | $27.48 | $27.47 | 5,330 |
| 01:10 PM | $27.47 | Up $0.00 | $27.48 | $27.47 | 4,034 |
| 01:09 PM | $27.46 | Down $0.00 | $27.47 | $27.46 | 17,321 |
| 01:08 PM | $27.47 | Up $0.00 | $27.47 | $27.46 | 1,693 |
| 01:07 PM | $27.47 | Down $ -0.01 | $27.48 | $27.46 | 2,737 |
| 01:06 PM | $27.48 | Up $0.00 | $27.49 | $27.47 | 28,104 |
| 01:05 PM | $27.48 | Down $0.00 | $27.48 | $27.47 | 1,509 |
| 01:04 PM | $27.48 | Up $0.00 | $27.48 | $27.48 | 10,544 |
| 01:03 PM | $27.48 | Down $ -0.01 | $27.49 | $27.47 | 14,898 |
| 01:02 PM | $27.49 | Up $0.00 | $27.51 | $27.49 | 27,729 |
| 01:01 PM | $27.49 | Up $0.00 | $27.50 | $27.48 | 14,146 |
| 01:00 PM | $27.49 | Up $0.01 | $27.49 | $27.48 | 1,833 |
| 12:59 PM | $27.48 | Down $ -0.02 | $27.49 | $27.48 | 6,489 |
| 12:58 PM | $27.50 | Up $0.00 | $27.50 | $27.49 | 4,292 |
| 12:57 PM | $27.50 | Down $0.00 | $27.51 | $27.50 | 5,599 |
| 12:56 PM | $27.50 | Down $ -0.01 | $27.51 | $27.50 | 634 |
| 12:55 PM | $27.51 | Up $0.02 | $27.51 | $27.49 | 4,467 |
| 12:54 PM | $27.49 | Down $ -0.01 | $27.51 | $27.49 | 9,561 |
| 12:53 PM | $27.50 | Down $ -0.01 | $27.51 | $27.50 | 17,171 |
| 12:52 PM | $27.51 | Up $0.01 | $27.51 | $27.51 | 1,250 |
| 12:51 PM | $27.50 | Down $0.00 | $27.52 | $27.50 | 9,838 |
| 12:50 PM | $27.51 | Up $0.02 | $27.51 | $27.49 | 5,268 |
| 12:49 PM | $27.49 | Up $0.00 | $27.49 | $27.49 | 2,233 |
| 12:48 PM | $27.49 | Down $ -0.03 | $27.51 | $27.49 | 4,286 |
| 12:47 PM | $27.51 | Up $0.01 | $27.52 | $27.50 | 11,944 |
| 12:46 PM | $27.51 | Up $0.02 | $27.51 | $27.48 | 17,947 |
| 12:45 PM | $27.48 | Down $ -0.02 | $27.50 | $27.48 | 10,263 |
| 12:44 PM | $27.50 | Down $0.00 | $27.52 | $27.49 | 4,464 |
| 12:43 PM | $27.51 | Up $0.00 | $27.52 | $27.51 | 3,497 |
| 12:42 PM | $27.50 | Up $0.02 | $27.50 | $27.48 | 4,047 |
| 12:41 PM | $27.48 | Up $0.00 | $27.48 | $27.46 | 9,411 |
| 12:40 PM | $27.48 | Down $0.00 | $27.48 | $27.47 | 1,439 |
| 12:39 PM | $27.48 | Down $0.00 | $27.49 | $27.48 | 3,302 |
| 12:38 PM | $27.49 | Down $ -0.04 | $27.52 | $27.49 | 7,287 |
| 12:37 PM | $27.52 | Up $0.00 | $27.54 | $27.52 | 25,208 |
| 12:36 PM | $27.52 | Up $0.01 | $27.52 | $27.51 | 4,256 |
| 12:35 PM | $27.51 | Up $0.00 | $27.51 | $27.51 | 6,290 |
| 12:34 PM | $27.51 | Down $ -0.01 | $27.52 | $27.51 | 6,798 |
| 12:33 PM | $27.52 | Down $ -0.01 | $27.54 | $27.52 | 2,895 |
| 12:32 PM | $27.53 | Down $0.00 | $27.54 | $27.52 | 10,124 |
| 12:31 PM | $27.53 | Down $ -0.03 | $27.57 | $27.53 | 50,772 |
| 12:30 PM | $27.57 | Up $0.02 | $27.57 | $27.55 | 7,405 |
| 12:29 PM | $27.55 | Down $ -0.01 | $27.56 | $27.55 | 2,215 |
| 12:28 PM | $27.56 | Down $ -0.02 | $27.57 | $27.56 | 3,300 |
| 12:27 PM | $27.57 | Down $0.00 | $27.57 | $27.56 | 4,400 |
| 12:26 PM | $27.58 | Up $0.02 | $27.58 | $27.57 | 2,100 |
| 12:25 PM | $27.56 | Up $0.01 | $27.56 | $27.56 | 3,240 |
| 12:24 PM | $27.55 | Up $0.00 | $27.55 | $27.55 | 955 |
| 12:23 PM | $27.55 | Down $ -0.03 | $27.57 | $27.55 | 11,776 |
| 12:22 PM | $27.58 | Down $ -0.02 | $27.59 | $27.58 | 1,300 |
| 12:21 PM | $27.60 | Down $ -0.02 | $27.62 | $27.60 | 6,781 |
| 12:20 PM | $27.61 | Up $0.00 | $27.62 | $27.60 | 9,103 |
| 12:19 PM | $27.61 | Down $ -0.02 | $27.63 | $27.61 | 10,825 |
| 12:18 PM | $27.63 | Up $0.02 | $27.63 | $27.61 | 19,563 |
| 12:17 PM | $27.62 | Up $0.00 | $27.62 | $27.60 | 12,605 |
| 12:16 PM | $27.62 | Down $ -0.02 | $27.63 | $27.62 | 1,888 |
| 12:15 PM | $27.64 | Down $ -0.01 | $27.65 | $27.64 | 4,723 |
| 12:14 PM | $27.65 | Down $ -0.01 | $27.65 | $27.65 | 9,750 |
| 12:13 PM | $27.66 | Down $0.00 | $27.67 | $27.65 | 26,227 |
| 12:12 PM | $27.66 | Down $ -0.02 | $27.68 | $27.65 | 4,158 |
| 12:11 PM | $27.68 | Down $ -0.01 | $27.68 | $27.67 | 6,150 |
| 12:10 PM | $27.69 | Down $ -0.01 | $27.69 | $27.69 | 675 |
| 12:09 PM | $27.69 | Down $0.00 | $27.70 | $27.69 | 2,149 |
| 12:08 PM | $27.70 | Down $ -0.04 | $27.72 | $27.70 | 2,569 |
| 12:07 PM | $27.73 | Down $ -0.01 | $27.74 | $27.73 | 1,284 |
| 12:06 PM | $27.74 | Up $0.00 | $27.74 | $27.74 | 2,618 |
| 12:05 PM | $27.74 | Down $0.00 | $27.75 | $27.73 | 4,539 |
| 12:04 PM | $27.74 | Up $0.00 | $27.74 | $27.74 | 1,424 |
| 12:03 PM | $27.74 | Up $0.01 | $27.74 | $27.73 | 2,827 |
| 12:02 PM | $27.73 | Up $0.01 | $27.74 | $27.72 | 4,650 |
| 12:01 PM | $27.72 | Down $ -0.03 | $27.75 | $27.72 | 7,630 |
| 12:00 PM | $27.75 | Up $0.01 | $27.76 | $27.75 | 4,380 |
| 11:59 AM | $27.74 | Down $ -0.01 | $27.75 | $27.74 | 434 |
| 11:58 AM | $27.75 | Up $0.02 | $27.76 | $27.74 | 7,285 |
| 11:57 AM | $27.74 | Up $0.00 | $27.74 | $27.74 | 500 |
| 11:56 AM | $27.74 | Up $0.00 | $27.74 | $27.74 | 3,671 |
| 11:55 AM | $27.74 | Down $ -0.01 | $27.75 | $27.74 | 1,816 |
| 11:54 AM | $27.75 | Down $ -0.02 | $27.75 | $27.72 | 7,926 |
| 11:53 AM | $27.76 | Up $0.00 | $27.77 | $27.76 | 2,655 |
| 11:52 AM | $27.76 | Up $0.00 | $27.77 | $27.76 | 2,150 |
| 11:51 AM | $27.76 | Up $0.01 | $27.77 | $27.76 | 1,388 |
| 11:50 AM | $27.76 | Up $0.00 | $27.76 | $27.75 | 3,881 |
| 11:49 AM | $27.75 | Up $0.04 | $27.75 | $27.71 | 8,696 |
| 11:48 AM | $27.71 | Up $0.01 | $27.71 | $27.70 | 2,700 |
| 11:47 AM | $27.71 | Up $0.00 | $27.72 | $27.70 | 12,830 |
| 11:46 AM | $27.70 | Up $0.01 | $27.71 | $27.69 | 28,190 |
| 11:45 AM | $27.69 | Up $0.00 | $27.71 | $27.68 | 23,383 |
| 11:44 AM | $27.69 | Down $ -0.03 | $27.72 | $27.69 | 2,135 |
| 11:43 AM | $27.72 | Up $0.01 | $27.72 | $27.71 | 2,414 |
| 11:42 AM | $27.71 | Up $0.01 | $27.72 | $27.71 | 5,098 |
| 11:41 AM | $27.71 | Up $0.03 | $27.71 | $27.68 | 12,746 |
| 11:40 AM | $27.68 | Up $0.03 | $27.68 | $27.66 | 2,110 |
| 11:39 AM | $27.65 | Down $ -0.04 | $27.67 | $27.65 | 4,163 |
| 11:38 AM | $27.69 | Down $ -0.01 | $27.71 | $27.67 | 11,051 |
| 11:37 AM | $27.69 | Up $0.02 | $27.73 | $27.66 | 18,205 |
| 11:36 AM | $27.67 | Up $0.05 | $27.67 | $27.61 | 7,053 |
| 11:35 AM | $27.63 | Up $0.01 | $27.63 | $27.62 | 11,032 |
| 11:34 AM | $27.62 | Up $0.03 | $27.62 | $27.59 | 10,592 |
| 11:33 AM | $27.59 | Up $0.02 | $27.59 | $27.58 | 3,854 |
| 11:32 AM | $27.57 | Up $0.00 | $27.57 | $27.56 | 9,178 |
| 11:31 AM | $27.57 | Down $ -0.01 | $27.58 | $27.57 | 11,999 |
| 11:30 AM | $27.58 | Down $ -0.01 | $27.60 | $27.57 | 25,155 |
| 11:29 AM | $27.59 | Down $ -0.01 | $27.59 | $27.58 | 14,741 |
| 11:28 AM | $27.60 | Down $0.00 | $27.60 | $27.60 | 3,400 |
| 11:27 AM | $27.60 | Up $0.00 | $27.61 | $27.58 | 6,032 |
| 11:26 AM | $27.60 | Up $0.00 | $27.63 | $27.60 | 14,270 |
| 11:25 AM | $27.60 | Up $0.02 | $27.62 | $27.59 | 7,486 |
| 11:24 AM | $27.59 | Up $0.02 | $27.59 | $27.58 | 5,203 |
| 11:23 AM | $27.57 | Down $ -0.02 | $27.60 | $27.57 | 5,411 |
| 11:22 AM | $27.59 | Down $ -0.01 | $27.60 | $27.59 | 10,053 |
| 11:21 AM | $27.60 | Down $ -0.02 | $27.63 | $27.60 | 11,648 |
| 11:20 AM | $27.63 | Up $0.04 | $27.63 | $27.59 | 6,568 |
| 11:19 AM | $27.59 | Up $0.01 | $27.60 | $27.58 | 4,564 |
| 11:18 AM | $27.58 | Up $0.05 | $27.58 | $27.53 | 18,909 |
| 11:17 AM | $27.53 | Up $0.01 | $27.54 | $27.52 | 13,793 |
| 11:16 AM | $27.53 | Up $0.03 | $27.53 | $27.49 | 18,395 |
| 11:15 AM | $27.50 | Up $0.02 | $27.50 | $27.47 | 18,732 |
| 11:14 AM | $27.48 | Down $ -0.02 | $27.51 | $27.47 | 20,100 |
| 11:13 AM | $27.50 | Down $ -0.03 | $27.56 | $27.50 | 26,571 |
| 11:12 AM | $27.53 | Down $ -0.02 | $27.56 | $27.53 | 6,942 |
| 11:11 AM | $27.55 | Down $ -0.04 | $27.59 | $27.55 | 10,673 |
| 11:10 AM | $27.59 | Up $0.02 | $27.61 | $27.58 | 17,788 |
| 11:09 AM | $27.58 | Down $0.00 | $27.59 | $27.56 | 12,910 |
| 11:08 AM | $27.58 | Down $ -0.07 | $27.64 | $27.58 | 8,676 |
| 11:07 AM | $27.65 | Down $ -0.02 | $27.67 | $27.64 | 5,514 |
| 11:06 AM | $27.66 | Down $ -0.04 | $27.69 | $27.65 | 9,713 |
| 11:05 AM | $27.70 | Up $0.01 | $27.71 | $27.70 | 2,700 |
| 11:04 AM | $27.69 | Down $ -0.02 | $27.70 | $27.69 | 16,371 |
| 11:03 AM | $27.71 | Down $ -0.01 | $27.74 | $27.71 | 14,973 |
| 11:02 AM | $27.72 | Up $0.02 | $27.74 | $27.71 | 1,841 |
| 11:01 AM | $27.70 | Down $ -0.03 | $27.75 | $27.70 | 14,885 |
| 11:00 AM | $27.73 | Down $ -0.01 | $27.75 | $27.73 | 10,182 |
| 10:59 AM | $27.75 | Up $0.01 | $27.75 | $27.73 | 10,752 |
| 10:58 AM | $27.74 | Up $0.03 | $27.74 | $27.70 | 11,322 |
| 10:57 AM | $27.71 | Up $0.07 | $27.72 | $27.65 | 17,374 |
| 10:56 AM | $27.64 | Down $ -0.05 | $27.70 | $27.64 | 15,293 |
| 10:55 AM | $27.70 | Down $ -0.07 | $27.77 | $27.70 | 27,354 |
| 10:54 AM | $27.76 | Up $0.03 | $27.76 | $27.70 | 11,711 |
| 10:53 AM | $27.73 | Down $ -0.04 | $27.78 | $27.73 | 10,546 |
| 10:52 AM | $27.77 | Down $ -0.06 | $27.85 | $27.77 | 25,596 |
| 10:51 AM | $27.83 | Down $ -0.06 | $27.90 | $27.79 | 180,929 |
| 10:50 AM | $27.89 | Down $0.00 | $27.90 | $27.89 | 3,191 |
| 10:49 AM | $27.90 | Up $0.00 | $27.91 | $27.90 | 1,415 |
| 10:48 AM | $27.90 | Down $0.00 | $27.90 | $27.89 | 2,345 |
| 10:47 AM | $27.90 | Down $ -0.02 | $27.93 | $27.90 | 14,877 |
| 10:46 AM | $27.92 | Up $0.00 | $27.93 | $27.92 | 3,000 |
| 10:45 AM | $27.92 | Down $0.00 | $27.94 | $27.92 | 6,736 |
| 10:44 AM | $27.93 | Up $0.02 | $27.93 | $27.91 | 2,712 |
| 10:43 AM | $27.91 | Up $0.02 | $27.91 | $27.88 | 6,819 |
| 10:42 AM | $27.89 | Up $0.02 | $27.90 | $27.87 | 22,275 |
| 10:41 AM | $27.87 | Down $ -0.01 | $27.89 | $27.87 | 21,790 |
| 10:40 AM | $27.87 | Up $0.01 | $27.87 | $27.86 | 12,520 |
| 10:39 AM | $27.86 | Up $0.00 | $27.88 | $27.85 | 11,200 |
| 10:38 AM | $27.86 | Up $0.02 | $27.87 | $27.85 | 3,578 |
| 10:37 AM | $27.85 | Down $ -0.03 | $27.85 | $27.84 | 5,629 |
| 10:36 AM | $27.87 | Down $ -0.01 | $27.89 | $27.87 | 3,408 |
| 10:35 AM | $27.88 | Down $ -0.01 | $27.89 | $27.87 | 5,056 |
| 10:34 AM | $27.89 | Up $0.04 | $27.89 | $27.86 | 3,030 |
| 10:33 AM | $27.85 | Up $0.02 | $27.85 | $27.84 | 6,066 |
| 10:32 AM | $27.84 | Down $ -0.01 | $27.85 | $27.84 | 6,325 |
| 10:31 AM | $27.85 | Down $ -0.04 | $27.89 | $27.85 | 4,363 |
| 10:30 AM | $27.89 | Down $ -0.02 | $27.90 | $27.88 | 14,218 |
| 10:29 AM | $27.91 | Up $0.03 | $27.91 | $27.89 | 3,370 |
| 10:28 AM | $27.88 | Up $0.00 | $27.89 | $27.88 | 5,448 |
| 10:27 AM | $27.88 | Up $0.02 | $27.88 | $27.86 | 4,406 |
| 10:26 AM | $27.85 | Down $ -0.01 | $27.87 | $27.85 | 6,240 |
| 10:25 AM | $27.86 | Up $0.00 | $27.87 | $27.86 | 2,410 |
| 10:24 AM | $27.86 | Down $0.00 | $27.87 | $27.86 | 4,989 |
| 10:23 AM | $27.87 | Down $ -0.01 | $27.87 | $27.87 | 1,925 |
| 10:22 AM | $27.87 | Up $0.00 | $27.88 | $27.87 | 5,242 |
| 10:21 AM | $27.87 | Up $0.01 | $27.87 | $27.86 | 7,058 |
| 10:20 AM | $27.87 | Up $0.02 | $27.87 | $27.85 | 3,156 |
| 10:19 AM | $27.84 | Down $ -0.02 | $27.85 | $27.84 | 4,104 |
| 10:18 AM | $27.86 | Down $0.00 | $27.86 | $27.85 | 13,674 |
| 10:17 AM | $27.86 | Up $0.00 | $27.87 | $27.86 | 4,910 |
| 10:16 AM | $27.86 | Up $0.01 | $27.86 | $27.84 | 5,637 |
| 10:15 AM | $27.85 | Up $0.01 | $27.85 | $27.84 | 4,744 |
| 10:14 AM | $27.84 | Up $0.01 | $27.84 | $27.83 | 2,831 |
| 10:13 AM | $27.83 | Up $0.03 | $27.83 | $27.80 | 6,103 |
| 10:12 AM | $27.80 | Down $ -0.04 | $27.82 | $27.80 | 7,416 |
| 10:11 AM | $27.84 | Up $0.01 | $27.85 | $27.82 | 9,078 |
| 10:10 AM | $27.83 | Up $0.00 | $27.84 | $27.82 | 6,169 |
| 10:09 AM | $27.83 | Up $0.04 | $27.83 | $27.79 | 15,192 |
| 10:08 AM | $27.78 | Up $0.01 | $27.79 | $27.77 | 3,230 |
| 10:07 AM | $27.77 | Up $0.00 | $27.78 | $27.76 | 11,059 |
| 10:06 AM | $27.77 | Down $ -0.02 | $27.79 | $27.77 | 6,136 |
| 10:05 AM | $27.79 | Up $0.04 | $27.79 | $27.78 | 5,045 |
| 10:04 AM | $27.75 | Up $0.02 | $27.75 | $27.73 | 3,468 |
| 10:03 AM | $27.74 | Down $ -0.01 | $27.75 | $27.74 | 3,381 |
| 10:02 AM | $27.75 | Down $ -0.03 | $27.77 | $27.74 | 4,100 |
| 10:01 AM | $27.78 | Up $0.02 | $27.78 | $27.75 | 12,403 |
| 10:00 AM | $27.75 | Up $0.04 | $27.75 | $27.71 | 9,263 |
| 09:59 AM | $27.71 | Down $ -0.03 | $27.74 | $27.71 | 13,750 |
| 09:58 AM | $27.74 | Down $ -0.01 | $27.76 | $27.73 | 13,493 |
| 09:57 AM | $27.75 | Down $ -0.03 | $27.77 | $27.75 | 17,936 |
| 09:56 AM | $27.78 | Down $ -0.01 | $27.80 | $27.78 | 7,610 |
| 09:55 AM | $27.79 | Down $ -0.04 | $27.83 | $27.79 | 2,720 |
| 09:54 AM | $27.83 | Down $ -0.02 | $27.86 | $27.83 | 5,965 |
| 09:53 AM | $27.85 | Up $0.02 | $27.85 | $27.84 | 4,439 |
| 09:52 AM | $27.83 | Down $ -0.01 | $27.85 | $27.83 | 9,451 |
| 09:51 AM | $27.84 | Down $0.00 | $27.86 | $27.84 | 3,481 |
| 09:50 AM | $27.85 | Up $0.05 | $27.85 | $27.80 | 8,688 |
| 09:49 AM | $27.79 | Up $0.01 | $27.81 | $27.77 | 6,300 |
| 09:48 AM | $27.78 | Up $0.01 | $27.80 | $27.78 | 6,720 |
| 09:47 AM | $27.77 | Down $ -0.03 | $27.79 | $27.76 | 5,649 |
| 09:46 AM | $27.80 | Down $ -0.01 | $27.83 | $27.80 | 4,680 |
| 09:45 AM | $27.81 | Up $0.03 | $27.82 | $27.77 | 6,914 |
| 09:44 AM | $27.78 | Up $0.01 | $27.80 | $27.78 | 4,620 |
| 09:43 AM | $27.77 | Down $ -0.04 | $27.80 | $27.77 | 3,911 |
| 09:42 AM | $27.81 | Down $ -0.05 | $27.87 | $27.81 | 9,391 |
| 09:41 AM | $27.86 | Down $ -0.05 | $27.90 | $27.86 | 10,712 |
| 09:40 AM | $27.91 | Down $ -0.03 | $27.94 | $27.91 | 6,953 |
| 09:39 AM | $27.94 | Down $ -0.01 | $27.95 | $27.94 | 7,400 |
| 09:38 AM | $27.95 | Up $0.00 | $27.96 | $27.93 | 5,190 |
| 09:37 AM | $27.95 | Up $0.02 | $27.98 | $27.93 | 23,326 |
| 09:36 AM | $27.93 | Up $0.02 | $27.94 | $27.89 | 30,892 |
| 09:35 AM | $27.91 | Up $0.01 | $27.91 | $27.87 | 7,233 |
| 09:34 AM | $27.90 | Down $ -0.02 | $27.93 | $27.90 | 5,096 |
| 09:33 AM | $27.92 | Up $0.00 | $27.92 | $27.89 | 19,626 |
| 09:32 AM | $27.92 | Up $0.07 | $27.92 | $27.83 | 7,401 |
| 09:31 AM | $27.84 | Up $0.01 | $27.87 | $27.83 | 3,629 |
| 09:30 AM | $27.83 | Down $ -0.21 | $27.95 | $27.75 | 63,852 |
| Previous close | $28.04 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/05/2026 | $27.58 | $27.75 | $27.76 | $27.36 | 5,873,008 |
| 28/05/2026 | $28.04 | $28.43 | $28.47 | $27.97 | 2,851,176 |
| 27/05/2026 | $28.19 | $28.61 | $28.66 | $28.18 | 2,386,899 |
| 26/05/2026 | $28.92 | $29.29 | $29.30 | $28.87 | 4,896,355 |
| 22/05/2026 | $30.04 | $30.33 | $30.34 | $29.97 | 4,247,849 |
| 21/05/2026 | $30.31 | $30.87 | $30.89 | $29.99 | 4,573,739 |
| 20/05/2026 | $30.52 | $30.94 | $31.02 | $30.45 | 5,237,993 |
| 19/05/2026 | $31.79 | $31.46 | $31.85 | $31.40 | 5,079,043 |
| 18/05/2026 | $31.56 | $31.54 | $31.68 | $31.26 | 5,285,379 |
| 15/05/2026 | $30.82 | $30.49 | $30.83 | $30.40 | 3,632,187 |
| 14/05/2026 | $30.15 | $29.97 | $30.28 | $29.91 | 2,724,065 |
| 13/05/2026 | $29.67 | $29.49 | $29.79 | $29.35 | 3,865,615 |
| 12/05/2026 | $30.01 | $29.65 | $30.03 | $29.65 | 2,814,921 |
| 11/05/2026 | $29.13 | $28.95 | $29.22 | $28.90 | 2,933,193 |
| 08/05/2026 | $28.40 | $28.85 | $28.94 | $28.36 | 3,343,214 |
| 07/05/2026 | $28.46 | $28.18 | $28.78 | $28.14 | 4,480,704 |
| 06/05/2026 | $29.00 | $28.86 | $29.06 | $28.68 | 11,796,217 |
| 05/05/2026 | $30.45 | $30.39 | $30.85 | $30.37 | 8,305,799 |
| 04/05/2026 | $29.98 | $29.60 | $30.15 | $29.60 | 5,693,947 |
| 01/05/2026 | $29.27 | $29.19 | $29.37 | $28.82 | 4,714,147 |
| 30/04/2026 | $29.24 | $28.91 | $29.34 | $28.88 | 2,769,128 |
| 29/04/2026 | $28.75 | $28.47 | $28.82 | $28.38 | 6,782,617 |
| 28/04/2026 | $27.42 | $27.50 | $27.59 | $27.37 | 3,233,052 |
| 27/04/2026 | $26.78 | $26.75 | $26.99 | $26.66 | 3,157,761 |
| 24/04/2026 | $26.29 | $26.14 | $26.35 | $26.08 | 3,282,934 |
| 23/04/2026 | $26.45 | $26.07 | $26.45 | $26.03 | 4,381,205 |
| 22/04/2026 | $25.92 | $25.77 | $26.02 | $25.71 | 3,381,257 |
| 21/04/2026 | $25.60 | $25.53 | $25.74 | $25.44 | 3,989,182 |
| 20/04/2026 | $24.91 | $24.92 | $24.98 | $24.81 | 2,581,035 |
| 17/04/2026 | $24.51 | $23.89 | $24.53 | $23.81 | 4,510,436 |
Graphs are not available, please refer to the detailed table