Print

Quotes and Market Data

Find a quote

CENOVUS ENERGY INC.

20.06 Up 0.42 (2.09 %)

Delayed : 2025/07/11 17:40:00

  • Previous close $19.64
  • Opening $19.73
  • Price Ask $20.03
  • Price Bid $20.03
  • Size Bid 5
  • Size Ask 153
  • Today High $20.12
  • Today Low $19.61
  • 52 Weeks High $28.39
  • 52 Weeks Low $14.48
  • Volume 8,440,141

Intraday history

Hour Last Change High Low Volume
04:00 PM $20.06 Up $0.00 $20.06 $20.06 5,320,900
03:59 PM $20.06 Up $0.00 $20.07 $20.05 57,400
03:58 PM $20.06 Up $0.00 $20.06 $20.05 33,500
03:57 PM $20.06 Down $ -0.01 $20.07 $20.06 26,000
03:56 PM $20.07 Down $0.00 $20.07 $20.07 3,100
03:55 PM $20.07 Up $0.00 $20.07 $20.06 55,600
03:54 PM $20.07 Up $0.02 $20.07 $20.05 11,500
03:53 PM $20.05 Up $0.00 $20.06 $20.05 5,900
03:52 PM $20.05 Up $0.00 $20.05 $20.05 13,500
03:51 PM $20.05 Down $ -0.03 $20.07 $20.04 38,600
03:50 PM $20.08 Up $0.00 $20.09 $20.07 30,400
03:49 PM $20.08 Down $0.00 $20.08 $20.08 3,200
03:48 PM $20.08 Up $0.01 $20.09 $20.07 50,300
03:47 PM $20.07 Down $ -0.02 $20.08 $20.07 9,400
03:46 PM $20.09 Up $0.00 $20.09 $20.08 5,000
03:45 PM $20.09 Up $0.01 $20.09 $20.08 1,300
03:44 PM $20.08 Down $ -0.01 $20.09 $20.08 6,400
03:43 PM $20.09 Up $0.01 $20.09 $20.08 1,600
03:42 PM $20.08 Down $ -0.01 $20.10 $20.08 4,900
03:41 PM $20.09 Down $ -0.02 $20.11 $20.09 6,100
03:39 PM $20.11 Up $0.01 $20.12 $20.11 19,300
03:39 PM $20.11 Up $0.00 $20.12 $20.11 0
03:38 PM $20.10 Down $0.00 $20.11 $20.10 2,600
03:37 PM $20.11 Down $0.00 $20.11 $20.11 300
03:36 PM $20.11 Up $0.00 $20.12 $20.11 4,600
03:35 PM $20.11 Up $0.00 $20.11 $20.11 22,800
03:34 PM $20.11 Up $0.01 $20.11 $20.10 2,900
03:33 PM $20.10 Down $0.00 $20.11 $20.09 11,300
03:32 PM $20.11 Up $0.01 $20.11 $20.10 2,200
03:31 PM $20.10 Down $ -0.01 $20.10 $20.10 600
03:30 PM $20.10 Up $0.03 $20.10 $20.08 5,100
03:29 PM $20.07 Up $0.00 $20.07 $20.07 4,800
03:28 PM $20.07 Down $ -0.01 $20.07 $20.05 15,000
03:27 PM $20.08 Up $0.00 $20.09 $20.07 3,500
03:26 PM $20.08 Up $0.00 $20.08 $20.08 200
03:25 PM $20.08 Down $ -0.02 $20.10 $20.07 25,900
03:24 PM $20.10 Down $ -0.01 $20.10 $20.09 12,700
03:23 PM $20.11 Up $0.00 $20.11 $20.11 2,500
03:22 PM $20.10 Down $0.00 $20.11 $20.10 800
03:21 PM $20.11 Up $0.00 $20.11 $20.10 11,600
03:20 PM $20.11 Up $0.00 $20.11 $20.10 1,100
03:19 PM $20.11 Down $0.00 $20.11 $20.10 1,200
03:18 PM $20.11 Up $0.00 $20.11 $20.11 4,300
03:17 PM $20.11 Up $0.02 $20.11 $20.09 46,500
03:16 PM $20.09 Down $0.00 $20.09 $20.09 4,000
03:15 PM $20.09 Up $0.00 $20.09 $20.09 200
03:14 PM $20.09 Up $0.01 $20.09 $20.09 12,700
03:13 PM $20.08 Up $0.00 $20.09 $20.08 3,300
03:12 PM $20.08 Up $0.01 $20.09 $20.08 2,900
03:11 PM $20.07 Down $ -0.01 $20.08 $20.07 1,000
03:10 PM $20.08 Up $0.00 $20.08 $20.08 4,300
03:09 PM $20.08 Down $0.00 $20.08 $20.07 1,700
03:08 PM $20.08 Up $0.00 $20.08 $20.08 5,800
03:07 PM $20.08 Up $0.01 $20.08 $20.07 2,900
03:06 PM $20.07 Up $0.01 $20.07 $20.06 3,400
03:05 PM $20.06 Up $0.00 $20.07 $20.06 13,600
03:04 PM $20.06 Down $ -0.01 $20.06 $20.05 1,500
03:03 PM $20.07 Down $ -0.01 $20.08 $20.07 7,000
03:02 PM $20.08 Down $ -0.01 $20.09 $20.08 7,500
03:01 PM $20.09 Up $0.01 $20.09 $20.07 3,900
03:00 PM $20.08 Down $ -0.02 $20.09 $20.08 3,900
02:59 PM $20.10 Up $0.00 $20.10 $20.09 600
02:58 PM $20.09 Down $0.00 $20.10 $20.09 1,300
02:57 PM $20.10 Up $0.02 $20.10 $20.08 15,900
02:56 PM $20.08 Up $0.01 $20.09 $20.08 22,600
02:55 PM $20.07 Up $0.00 $20.07 $20.07 1,700
02:54 PM $20.07 Up $0.00 $20.08 $20.07 4,400
02:53 PM $20.07 Down $ -0.01 $20.07 $20.07 3,500
02:52 PM $20.08 Up $0.01 $20.09 $20.08 6,800
02:51 PM $20.07 Down $ -0.01 $20.08 $20.07 900
02:50 PM $20.08 Up $0.01 $20.08 $20.08 200
02:49 PM $20.07 Up $0.00 $20.07 $20.07 4,000
02:48 PM $20.07 Down $ -0.01 $20.08 $20.07 3,100
02:47 PM $20.08 Up $0.00 $20.09 $20.08 11,400
02:46 PM $20.08 Up $0.00 $20.08 $20.08 4,400
02:45 PM $20.08 Up $0.00 $20.09 $20.08 11,000
02:44 PM $20.08 Up $0.01 $20.08 $20.07 6,000
02:43 PM $20.07 Up $0.00 $20.07 $20.07 1,300
02:42 PM $20.07 Up $0.02 $20.07 $20.05 32,800
02:40 PM $20.05 Up $0.00 $20.05 $20.05 2,100
02:40 PM $20.05 Up $0.00 $20.05 $20.05 0
02:39 PM $20.05 Up $0.01 $20.05 $20.04 2,400
02:38 PM $20.04 Down $0.00 $20.04 $20.04 600
02:37 PM $20.04 Down $ -0.01 $20.05 $20.03 17,500
02:36 PM $20.05 Up $0.01 $20.05 $20.04 14,900
02:35 PM $20.04 Up $0.03 $20.04 $20.01 34,700
02:34 PM $20.01 Up $0.02 $20.01 $20.00 8,900
02:33 PM $20.00 Up $0.00 $20.00 $20.00 3,200
02:32 PM $20.00 Down $0.00 $20.00 $20.00 1,100
02:31 PM $20.00 Up $0.02 $20.00 $19.98 4,100
02:30 PM $19.98 Up $0.00 $19.98 $19.98 1,400
02:29 PM $19.98 Down $ -0.01 $19.99 $19.98 6,600
02:28 PM $19.99 Up $0.00 $19.99 $19.98 6,000
02:27 PM $19.98 Up $0.00 $19.99 $19.97 10,800
02:26 PM $19.98 Up $0.03 $19.98 $19.96 15,600
02:25 PM $19.95 Up $0.01 $19.95 $19.94 6,900
02:24 PM $19.94 Down $ -0.01 $19.95 $19.94 1,400
02:23 PM $19.95 Up $0.00 $19.95 $19.95 200
02:22 PM $19.95 Down $ -0.02 $19.98 $19.95 15,800
02:21 PM $19.97 Down $0.00 $19.97 $19.96 2,000
02:20 PM $19.97 Up $0.00 $19.97 $19.97 500
02:19 PM $19.97 Down $ -0.02 $19.98 $19.97 5,200
02:18 PM $19.99 Up $0.00 $19.99 $19.99 13,200
02:17 PM $19.99 Down $ -0.02 $20.00 $19.99 8,100
02:16 PM $20.01 Up $0.00 $20.01 $20.00 7,300
02:15 PM $20.00 Up $0.00 $20.01 $20.00 1,000
02:14 PM $20.00 Down $ -0.01 $20.00 $20.00 3,400
02:13 PM $20.01 Up $0.00 $20.02 $20.01 10,500
02:12 PM $20.01 Up $0.00 $20.01 $20.01 1,500
02:11 PM $20.01 Up $0.00 $20.01 $20.01 5,100
02:10 PM $20.01 Up $0.00 $20.02 $20.01 2,300
02:09 PM $20.01 Down $ -0.02 $20.03 $20.01 8,100
02:08 PM $20.03 Up $0.01 $20.03 $20.02 2,300
02:07 PM $20.02 Down $ -0.02 $20.04 $20.02 28,000
02:06 PM $20.04 Up $0.02 $20.04 $20.03 26,600
02:05 PM $20.02 Down $0.00 $20.03 $20.02 7,300
02:04 PM $20.03 Down $ -0.01 $20.03 $20.03 2,900
02:03 PM $20.03 Up $0.01 $20.03 $20.02 2,600
02:02 PM $20.02 Up $0.02 $20.02 $20.00 27,600
02:01 PM $20.00 Up $0.00 $20.00 $20.00 1,100
02:00 PM $20.00 Up $0.01 $20.00 $20.00 7,100
01:59 PM $19.99 Up $0.00 $20.00 $19.98 7,500
01:58 PM $19.99 Up $0.01 $19.99 $19.99 1,500
01:57 PM $19.98 Up $0.01 $19.98 $19.98 2,200
01:56 PM $19.97 Down $ -0.01 $19.98 $19.97 500
01:55 PM $19.98 Up $0.01 $19.98 $19.98 1,400
01:54 PM $19.97 Up $0.00 $19.97 $19.97 1,600
01:53 PM $19.97 Up $0.02 $19.97 $19.96 1,900
01:52 PM $19.95 Up $0.00 $19.95 $19.94 2,600
01:51 PM $19.95 Up $0.00 $19.95 $19.94 3,300
01:50 PM $19.95 Up $0.00 $19.95 $19.95 200
01:49 PM $19.95 Up $0.00 $19.95 $19.95 6,400
01:48 PM $19.95 Up $0.00 $19.95 $19.95 800
01:47 PM $19.95 Down $ -0.01 $19.95 $19.95 4,800
01:46 PM $19.96 Down $ -0.02 $19.97 $19.95 5,800
01:45 PM $19.97 Up $0.00 $19.97 $19.97 7,500
01:44 PM $19.97 Up $0.00 $19.97 $19.97 10,000
01:43 PM $19.97 Up $0.00 $19.97 $19.97 1,500
01:41 PM $19.97 Up $0.00 $19.97 $19.97 2,300
01:41 PM $19.97 Up $0.00 $19.97 $19.97 0
01:40 PM $19.97 Up $0.00 $19.97 $19.97 1,300
01:39 PM $19.97 Up $0.00 $19.97 $19.97 2,900
01:38 PM $19.97 Up $0.00 $19.97 $19.96 4,300
01:37 PM $19.97 Up $0.01 $19.98 $19.97 6,300
01:36 PM $19.96 Down $0.00 $19.97 $19.96 1,700
01:35 PM $19.97 Up $0.00 $19.97 $19.96 4,700
01:34 PM $19.97 Up $0.00 $19.97 $19.96 1,100
01:33 PM $19.96 Up $0.00 $19.97 $19.96 6,000
01:32 PM $19.96 Up $0.03 $19.96 $19.94 9,700
01:31 PM $19.94 Up $0.00 $19.94 $19.94 400
01:29 PM $19.94 Down $ -0.01 $19.94 $19.93 8,200
01:29 PM $19.94 Up $0.00 $19.94 $19.93 0
01:28 PM $19.94 Down $ -0.01 $19.95 $19.94 21,600
01:27 PM $19.95 Up $0.00 $19.95 $19.94 3,300
01:26 PM $19.95 Down $0.00 $19.97 $19.95 11,700
01:25 PM $19.96 Up $0.00 $19.96 $19.95 1,900
01:24 PM $19.96 Up $0.00 $19.96 $19.95 1,100
01:23 PM $19.95 Up $0.00 $19.96 $19.95 4,000
01:22 PM $19.95 Up $0.01 $19.95 $19.95 100
01:20 PM $19.94 Up $0.01 $19.95 $19.94 4,600
01:20 PM $19.94 Up $0.00 $19.95 $19.94 0
01:19 PM $19.94 Up $0.00 $19.94 $19.93 400
01:18 PM $19.93 Up $0.01 $19.93 $19.93 1,500
01:17 PM $19.92 Down $ -0.01 $19.94 $19.92 8,500
01:16 PM $19.94 Down $ -0.01 $19.94 $19.94 2,200
01:14 PM $19.95 Down $ -0.01 $19.96 $19.95 3,700
01:14 PM $19.95 Up $0.00 $19.96 $19.95 0
01:13 PM $19.96 Down $ -0.01 $19.97 $19.96 5,000
01:12 PM $19.97 Up $0.00 $19.97 $19.96 1,500
01:11 PM $19.96 Up $0.02 $19.96 $19.95 1,600
01:10 PM $19.95 Up $0.00 $19.95 $19.95 200
01:09 PM $19.94 Down $ -0.02 $19.96 $19.94 14,100
01:08 PM $19.96 Up $0.01 $19.96 $19.95 3,400
01:06 PM $19.96 Down $ -0.01 $19.96 $19.96 3,500
01:06 PM $19.96 Up $0.00 $19.96 $19.96 0
01:05 PM $19.97 Up $0.00 $19.97 $19.96 700
01:04 PM $19.97 Up $0.00 $19.97 $19.96 2,100
01:03 PM $19.96 Down $ -0.02 $19.98 $19.96 20,300
01:02 PM $19.98 Up $0.00 $19.99 $19.98 12,900
01:00 PM $19.98 Up $0.00 $19.98 $19.97 5,300
01:00 PM $19.98 Up $0.00 $19.98 $19.97 0
12:59 PM $19.98 Up $0.01 $19.98 $19.97 2,600
12:58 PM $19.97 Up $0.00 $19.98 $19.97 7,800
12:57 PM $19.97 Up $0.00 $19.97 $19.97 4,100
12:56 PM $19.97 Down $ -0.03 $19.99 $19.97 9,600
12:55 PM $20.00 Up $0.00 $20.00 $20.00 100
12:54 PM $20.00 Up $0.01 $20.00 $19.99 4,700
12:53 PM $19.99 Up $0.00 $20.00 $19.99 7,600
12:52 PM $19.99 Up $0.01 $19.99 $19.99 400
12:51 PM $19.98 Down $ -0.02 $20.01 $19.98 4,300
12:50 PM $20.00 Up $0.01 $20.00 $19.99 3,100
12:49 PM $19.99 Up $0.00 $20.00 $19.99 3,900
12:48 PM $19.99 Up $0.00 $20.00 $19.99 2,000
12:47 PM $19.99 Up $0.00 $20.00 $19.99 2,100
12:46 PM $19.99 Up $0.01 $20.00 $19.99 4,000
12:45 PM $19.98 Up $0.00 $19.98 $19.98 3,800
12:44 PM $19.98 Down $ -0.02 $19.99 $19.98 3,700
12:43 PM $20.00 Down $0.00 $20.00 $19.99 2,500
12:42 PM $20.00 Down $ -0.02 $20.02 $20.00 9,500
12:41 PM $20.02 Up $0.00 $20.02 $20.01 400
12:40 PM $20.02 Up $0.00 $20.02 $20.02 1,000
12:39 PM $20.02 Down $ -0.01 $20.02 $20.02 1,000
12:37 PM $20.03 Up $0.03 $20.03 $20.01 8,500
12:37 PM $20.03 Up $0.00 $20.03 $20.01 0
12:36 PM $20.01 Down $ -0.01 $20.01 $20.00 200
12:35 PM $20.01 Up $0.02 $20.01 $20.00 6,100
12:34 PM $20.00 Up $0.01 $20.00 $19.98 4,400
12:33 PM $19.99 Up $0.00 $19.99 $19.98 4,400
12:32 PM $19.98 Down $ -0.02 $20.00 $19.98 15,900
12:31 PM $20.00 Up $0.00 $20.01 $19.99 21,300
12:30 PM $20.00 Down $0.00 $20.00 $20.00 100
12:29 PM $20.00 Up $0.00 $20.01 $19.99 42,500
12:28 PM $20.00 Down $0.00 $20.00 $20.00 500
12:27 PM $20.00 Up $0.00 $20.00 $20.00 400
12:26 PM $20.00 Down $0.00 $20.00 $20.00 3,900
12:25 PM $20.01 Down $ -0.01 $20.01 $20.00 300
12:24 PM $20.01 Up $0.00 $20.01 $20.01 200
12:23 PM $20.01 Up $0.01 $20.02 $20.00 30,200
12:22 PM $20.00 Up $0.00 $20.00 $20.00 1,100
12:21 PM $20.00 Down $0.00 $20.00 $20.00 200
12:20 PM $20.00 Up $0.00 $20.00 $20.00 4,400
12:19 PM $20.00 Down $0.00 $20.00 $19.99 7,800
12:18 PM $20.01 Down $ -0.01 $20.01 $20.01 23,900
12:17 PM $20.01 Down $0.00 $20.01 $20.01 200
12:16 PM $20.02 Up $0.00 $20.02 $20.01 5,600
12:15 PM $20.02 Up $0.02 $20.02 $20.00 14,200
12:14 PM $20.00 Down $ -0.02 $20.02 $19.99 58,500
12:13 PM $20.02 Up $0.02 $20.02 $20.01 9,800
12:12 PM $20.00 Up $0.00 $20.02 $20.00 6,200
12:11 PM $20.00 Up $0.00 $20.01 $19.99 2,500
12:10 PM $20.00 Down $ -0.01 $20.00 $19.99 11,600
12:09 PM $20.01 Up $0.00 $20.02 $20.01 3,500
12:08 PM $20.01 Up $0.01 $20.02 $20.00 4,800
12:07 PM $20.00 Down $ -0.03 $20.03 $20.00 7,700
12:06 PM $20.03 Up $0.00 $20.03 $20.02 3,200
12:05 PM $20.03 Up $0.00 $20.03 $20.03 200
12:04 PM $20.03 Up $0.00 $20.03 $20.03 400
12:03 PM $20.03 Up $0.00 $20.04 $20.02 8,600
12:02 PM $20.03 Up $0.02 $20.03 $20.01 4,100
12:01 PM $20.01 Up $0.00 $20.01 $20.01 1,300
12:00 PM $20.01 Up $0.00 $20.02 $20.01 5,900
11:59 AM $20.01 Up $0.01 $20.01 $20.01 1,200
11:58 AM $20.00 Down $ -0.02 $20.02 $20.00 4,600
11:57 AM $20.02 Up $0.00 $20.02 $20.01 4,300
11:56 AM $20.02 Up $0.01 $20.03 $20.02 4,500
11:55 AM $20.01 Up $0.00 $20.01 $20.01 100
11:54 AM $20.01 Down $ -0.02 $20.03 $20.01 2,300
11:53 AM $20.03 Up $0.01 $20.03 $20.03 7,200
11:51 AM $20.03 Up $0.00 $20.04 $20.02 6,000
11:51 AM $20.03 Up $0.00 $20.04 $20.02 0
11:50 AM $20.02 Up $0.02 $20.02 $20.00 1,000
11:49 AM $20.00 Up $0.00 $20.01 $20.00 3,300
11:48 AM $20.00 Up $0.01 $20.00 $19.99 5,100
11:47 AM $19.99 Up $0.01 $20.00 $19.99 900
11:46 AM $19.98 Down $ -0.02 $20.00 $19.98 2,700
11:45 AM $20.00 Up $0.00 $20.00 $20.00 900
11:44 AM $20.00 Down $ -0.03 $20.02 $20.00 6,400
11:43 AM $20.03 Down $0.00 $20.04 $20.03 3,300
11:42 AM $20.04 Down $0.00 $20.04 $20.04 1,300
11:41 AM $20.04 Up $0.02 $20.04 $20.01 10,500
11:40 AM $20.02 Up $0.00 $20.02 $20.02 200
11:39 AM $20.02 Down $ -0.01 $20.03 $20.02 10,800
11:38 AM $20.03 Down $ -0.02 $20.05 $20.02 11,200
11:37 AM $20.05 Up $0.01 $20.05 $20.03 1,600
11:36 AM $20.04 Up $0.03 $20.04 $20.02 3,300
11:35 AM $20.01 Up $0.01 $20.03 $20.00 11,800
11:34 AM $20.00 Up $0.02 $20.00 $19.98 3,300
11:33 AM $19.98 Up $0.00 $19.98 $19.98 1,000
11:32 AM $19.98 Up $0.03 $19.98 $19.95 10,700
11:31 AM $19.95 Up $0.01 $19.95 $19.95 3,900
11:30 AM $19.94 Down $ -0.02 $19.96 $19.94 14,100
11:29 AM $19.96 Up $0.00 $19.97 $19.96 10,800
11:28 AM $19.96 Up $0.00 $19.97 $19.96 200
11:27 AM $19.96 Down $ -0.02 $19.97 $19.95 7,500
11:26 AM $19.98 Up $0.02 $19.98 $19.97 4,000
11:25 AM $19.97 Down $ -0.02 $19.98 $19.96 1,100
11:24 AM $19.99 Down $ -0.02 $20.00 $19.98 10,100
11:23 AM $20.00 Down $ -0.01 $20.01 $20.00 3,800
11:22 AM $20.01 Down $ -0.02 $20.03 $20.01 5,600
11:21 AM $20.04 Up $0.02 $20.04 $20.01 9,500
11:20 AM $20.01 Up $0.01 $20.02 $20.01 5,800
11:19 AM $20.01 Up $0.00 $20.01 $19.99 23,800
11:18 AM $20.01 Down $ -0.02 $20.02 $20.00 11,700
11:17 AM $20.02 Up $0.01 $20.02 $20.01 8,800
11:16 AM $20.01 Down $ -0.01 $20.03 $20.01 6,200
11:15 AM $20.02 Down $ -0.02 $20.04 $20.01 4,800
11:14 AM $20.04 Up $0.00 $20.04 $20.03 6,100
11:13 AM $20.04 Up $0.00 $20.04 $20.03 700
11:12 AM $20.03 Up $0.01 $20.03 $20.02 5,700
11:11 AM $20.02 Up $0.00 $20.03 $20.02 16,600
11:10 AM $20.02 Down $ -0.02 $20.03 $20.02 7,000
11:09 AM $20.03 Down $ -0.01 $20.04 $20.03 6,200
11:08 AM $20.04 Up $0.03 $20.04 $20.02 6,100
11:07 AM $20.01 Up $0.01 $20.02 $20.01 7,900
11:06 AM $20.00 Down $0.00 $20.01 $20.00 12,400
11:05 AM $20.01 Up $0.02 $20.01 $19.99 6,900
11:04 AM $19.98 Down $ -0.02 $20.00 $19.98 19,100
11:03 AM $20.00 Down $ -0.02 $20.02 $20.00 2,500
11:02 AM $20.01 Up $0.04 $20.02 $19.97 120,300
11:01 AM $19.97 Up $0.00 $19.98 $19.96 5,100
11:00 AM $19.97 Up $0.01 $19.97 $19.96 5,600
10:59 AM $19.96 Up $0.01 $19.97 $19.95 10,300
10:58 AM $19.95 Up $0.01 $19.96 $19.94 13,700
10:57 AM $19.94 Up $0.02 $19.95 $19.93 6,500
10:56 AM $19.92 Up $0.01 $19.92 $19.91 2,000
10:55 AM $19.91 Up $0.03 $19.91 $19.87 9,000
10:54 AM $19.88 Up $0.00 $19.88 $19.88 2,600
10:53 AM $19.88 Down $ -0.02 $19.90 $19.88 2,600
10:52 AM $19.90 Up $0.02 $19.91 $19.89 7,800
10:51 AM $19.88 Up $0.00 $19.88 $19.88 1,800
10:50 AM $19.88 Up $0.00 $19.88 $19.87 5,700
10:49 AM $19.87 Up $0.02 $19.87 $19.86 1,700
10:48 AM $19.85 Down $ -0.01 $19.85 $19.84 3,200
10:47 AM $19.86 Up $0.00 $19.88 $19.86 6,400
10:46 AM $19.86 Up $0.01 $19.86 $19.85 800
10:45 AM $19.85 Up $0.00 $19.86 $19.85 8,000
10:43 AM $19.85 Down $ -0.01 $19.87 $19.85 1,800
10:43 AM $19.85 Up $0.00 $19.87 $19.85 0
10:42 AM $19.86 Up $0.00 $19.86 $19.85 5,600
10:41 AM $19.86 Down $ -0.02 $19.90 $19.86 5,700
10:40 AM $19.88 Down $ -0.02 $19.90 $19.88 6,300
10:39 AM $19.90 Down $ -0.01 $19.91 $19.90 2,400
10:38 AM $19.91 Down $ -0.02 $19.94 $19.91 5,500
10:37 AM $19.94 Up $0.00 $19.94 $19.94 4,300
10:36 AM $19.93 Up $0.01 $19.93 $19.92 1,900
10:35 AM $19.92 Down $ -0.02 $19.95 $19.92 3,100
10:34 AM $19.94 Up $0.00 $19.95 $19.93 6,600
10:33 AM $19.94 Down $ -0.03 $19.97 $19.94 4,400
10:32 AM $19.97 Up $0.01 $19.98 $19.96 9,500
10:31 AM $19.96 Down $0.00 $19.97 $19.96 4,600
10:30 AM $19.97 Up $0.02 $19.97 $19.95 4,800
10:29 AM $19.94 Up $0.02 $19.94 $19.92 7,000
10:28 AM $19.92 Up $0.02 $19.92 $19.90 7,300
10:27 AM $19.91 Up $0.03 $19.91 $19.89 19,200
10:26 AM $19.88 Down $ -0.02 $19.89 $19.87 8,100
10:25 AM $19.90 Up $0.02 $19.90 $19.88 6,000
10:24 AM $19.88 Up $0.00 $19.89 $19.88 14,400
10:23 AM $19.88 Up $0.00 $19.88 $19.87 22,800
10:22 AM $19.88 Up $0.00 $19.88 $19.86 9,800
10:21 AM $19.87 Up $0.01 $19.88 $19.87 9,000
10:20 AM $19.87 Up $0.04 $19.87 $19.82 13,700
10:19 AM $19.82 Up $0.00 $19.82 $19.82 5,000
10:18 AM $19.82 Up $0.01 $19.82 $19.82 100
10:17 AM $19.81 Up $0.01 $19.81 $19.80 1,800
10:16 AM $19.80 Down $ -0.03 $19.83 $19.80 10,400
10:15 AM $19.83 Up $0.00 $19.85 $19.83 15,400
10:14 AM $19.83 Up $0.00 $19.84 $19.83 2,200
10:13 AM $19.83 Up $0.02 $19.83 $19.82 5,500
10:12 AM $19.81 Down $ -0.01 $19.82 $19.81 5,500
10:11 AM $19.82 Up $0.01 $19.83 $19.81 15,200
10:10 AM $19.81 Up $0.00 $19.81 $19.80 12,600
10:09 AM $19.81 Up $0.03 $19.81 $19.78 5,400
10:08 AM $19.78 Up $0.01 $19.79 $19.78 9,400
10:07 AM $19.78 Up $0.01 $19.78 $19.77 5,600
10:06 AM $19.76 Up $0.02 $19.76 $19.75 3,700
10:05 AM $19.74 Down $ -0.01 $19.75 $19.74 16,300
10:04 AM $19.75 Up $0.01 $19.76 $19.75 3,900
10:03 AM $19.74 Up $0.03 $19.74 $19.72 13,500
10:02 AM $19.71 Up $0.00 $19.72 $19.70 3,800
10:01 AM $19.71 Up $0.01 $19.73 $19.70 4,400
10:00 AM $19.70 Down $ -0.04 $19.73 $19.70 9,000
09:59 AM $19.74 Down $ -0.03 $19.78 $19.74 9,600
09:58 AM $19.76 Down $ -0.01 $19.77 $19.76 5,700
09:57 AM $19.77 Down $ -0.01 $19.82 $19.77 35,600
09:56 AM $19.78 Up $0.01 $19.78 $19.77 800
09:55 AM $19.77 Up $0.00 $19.78 $19.75 22,200
09:54 AM $19.77 Down $0.00 $19.78 $19.77 14,300
09:53 AM $19.78 Up $0.04 $19.79 $19.74 9,200
09:52 AM $19.73 Up $0.02 $19.74 $19.71 21,400
09:51 AM $19.71 Down $0.00 $19.71 $19.70 6,700
09:50 AM $19.72 Down $ -0.02 $19.73 $19.71 11,400
09:49 AM $19.74 Up $0.02 $19.74 $19.71 4,000
09:48 AM $19.72 Down $0.00 $19.72 $19.69 15,500
09:47 AM $19.72 Up $0.00 $19.73 $19.70 42,300
09:46 AM $19.72 Down $ -0.03 $19.74 $19.71 10,100
09:45 AM $19.75 Up $0.01 $19.75 $19.73 800
09:44 AM $19.74 Up $0.00 $19.75 $19.74 5,100
09:43 AM $19.74 Up $0.03 $19.75 $19.71 16,500
09:42 AM $19.71 Down $0.00 $19.72 $19.69 8,000
09:41 AM $19.72 Up $0.02 $19.72 $19.70 33,300
09:40 AM $19.70 Up $0.03 $19.70 $19.67 13,700
09:39 AM $19.67 Down $ -0.01 $19.69 $19.67 2,000
09:38 AM $19.68 Down $ -0.01 $19.68 $19.67 6,200
09:37 AM $19.69 Up $0.02 $19.70 $19.67 10,200
09:36 AM $19.67 Down $ -0.03 $19.72 $19.67 16,500
09:35 AM $19.70 Up $0.02 $19.71 $19.66 17,500
09:34 AM $19.68 Up $0.02 $19.68 $19.65 9,200
09:33 AM $19.66 Up $0.01 $19.68 $19.62 14,400
09:32 AM $19.65 Down $ -0.04 $19.74 $19.65 29,900
09:31 AM $19.69 Down $ -0.01 $19.74 $19.68 17,900
09:30 AM $19.70 Up $0.06 $19.73 $19.61 53,000
Previous close $19.64

One month history

Date Closing Opening High Low Volume
11-07-2025 $20.06 $20.01 $20.12 $19.92 5,155,700
10-07-2025 $19.64 $19.62 $19.78 $19.50 7,711,200
09-07-2025 $19.81 $19.98 $20.00 $19.80 5,688,200
08-07-2025 $19.99 $19.99 $20.23 $19.86 5,769,200
07-07-2025 $19.21 $19.09 $19.23 $18.96 9,963,400
04-07-2025 $19.16 $19.19 $19.22 $19.14 1,122,800
03-07-2025 $19.20 $19.14 $19.25 $19.10 3,599,800
02-07-2025 $19.39 $19.22 $19.40 $19.20 2,231,700
30-06-2025 $18.53 $18.60 $18.69 $18.52 3,380,700
27-06-2025 $18.70 $18.75 $18.77 $18.56 2,964,800
26-06-2025 $18.84 $18.84 $18.95 $18.77 2,572,800
25-06-2025 $18.70 $18.84 $18.86 $18.62 2,503,700
24-06-2025 $18.81 $18.77 $18.90 $18.75 7,127,600
23-06-2025 $19.12 $20.08 $20.09 $19.10 11,000,200
20-06-2025 $20.10 $20.18 $20.19 $20.03 6,923,400
19-06-2025 $20.27 $20.47 $20.50 $20.22 1,094,300
18-06-2025 $20.04 $20.07 $20.22 $19.93 4,854,300
17-06-2025 $20.17 $20.13 $20.30 $20.08 2,966,200
16-06-2025 $19.89 $19.75 $19.97 $19.69 12,805,900
13-06-2025 $20.16 $19.89 $20.18 $19.76 11,643,000
12-06-2025 $19.61 $19.51 $19.68 $19.36 6,381,200
11-06-2025 $19.57 $19.05 $19.70 $18.97 12,053,600
10-06-2025 $19.22 $19.31 $19.40 $19.12 10,903,500
09-06-2025 $18.77 $18.71 $18.86 $18.68 8,725,200
06-06-2025 $18.54 $18.55 $18.60 $18.46 6,249,500
05-06-2025 $18.06 $18.12 $18.27 $18.01 5,045,600
04-06-2025 $17.79 $17.64 $17.83 $17.63 7,194,200
03-06-2025 $18.64 $18.86 $18.93 $18.58 5,857,500
02-06-2025 $18.31 $18.41 $18.49 $18.14 10,935,700
30-05-2025 $18.08 $18.28 $18.31 $18.02 6,282,500
Graphs are not available, please refer to the detailed table
Back to top