Quotes and Market Data
Find a quote
CENOVUS ENERGY INC.
18.53 Down -0.17 (-0.92 %)
Delayed : 2025/06/30 17:40:00
- Previous close $18.70
- Opening $18.58
- Price Ask $18.52
- Price Bid $18.52
- Size Bid 5
- Size Ask 10
- Today High $18.69
- Today Low $18.45
- 52 Weeks High $28.39
- 52 Weeks Low $14.48
- Volume 6,531,018
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $18.53 | Up $0.00 | $18.53 | $18.53 | 4,687,500 |
| 03:59 PM | $18.53 | Up $0.00 | $18.54 | $18.53 | 38,700 |
| 03:58 PM | $18.53 | Up $0.00 | $18.54 | $18.52 | 45,900 |
| 03:57 PM | $18.53 | Up $0.00 | $18.53 | $18.52 | 11,700 |
| 03:56 PM | $18.53 | Up $0.00 | $18.55 | $18.53 | 32,400 |
| 03:55 PM | $18.53 | Down $ -0.01 | $18.54 | $18.53 | 19,900 |
| 03:54 PM | $18.54 | Up $0.00 | $18.54 | $18.54 | 5,900 |
| 03:53 PM | $18.54 | Up $0.00 | $18.54 | $18.54 | 8,200 |
| 03:52 PM | $18.54 | Down $ -0.02 | $18.56 | $18.54 | 22,000 |
| 03:51 PM | $18.56 | Up $0.01 | $18.57 | $18.55 | 25,500 |
| 03:50 PM | $18.55 | Down $ -0.03 | $18.59 | $18.53 | 89,300 |
| 03:49 PM | $18.58 | Down $ -0.03 | $18.61 | $18.58 | 12,000 |
| 03:48 PM | $18.61 | Up $0.00 | $18.61 | $18.60 | 15,200 |
| 03:47 PM | $18.60 | Up $0.01 | $18.60 | $18.60 | 16,900 |
| 03:46 PM | $18.60 | Up $0.00 | $18.60 | $18.59 | 2,500 |
| 03:45 PM | $18.60 | Up $0.00 | $18.60 | $18.59 | 7,500 |
| 03:44 PM | $18.59 | Down $ -0.02 | $18.61 | $18.59 | 14,100 |
| 03:43 PM | $18.61 | Down $0.00 | $18.61 | $18.60 | 3,900 |
| 03:42 PM | $18.61 | Up $0.00 | $18.61 | $18.61 | 3,700 |
| 03:41 PM | $18.61 | Down $0.00 | $18.61 | $18.60 | 2,300 |
| 03:40 PM | $18.61 | Up $0.01 | $18.61 | $18.61 | 1,600 |
| 03:39 PM | $18.60 | Up $0.00 | $18.61 | $18.60 | 700 |
| 03:38 PM | $18.60 | Up $0.01 | $18.61 | $18.60 | 5,500 |
| 03:37 PM | $18.60 | Down $ -0.01 | $18.62 | $18.60 | 23,300 |
| 03:36 PM | $18.61 | Down $ -0.02 | $18.61 | $18.61 | 4,000 |
| 03:35 PM | $18.62 | Up $0.02 | $18.62 | $18.61 | 9,200 |
| 03:34 PM | $18.61 | Down $0.00 | $18.61 | $18.61 | 900 |
| 03:33 PM | $18.61 | Up $0.01 | $18.61 | $18.60 | 8,400 |
| 03:32 PM | $18.60 | Up $0.01 | $18.60 | $18.60 | 600 |
| 03:31 PM | $18.60 | Up $0.00 | $18.60 | $18.60 | 1,100 |
| 03:30 PM | $18.59 | Down $0.00 | $18.60 | $18.58 | 11,400 |
| 03:29 PM | $18.60 | Up $0.00 | $18.60 | $18.60 | 1,000 |
| 03:28 PM | $18.60 | Up $0.02 | $18.60 | $18.58 | 9,000 |
| 03:27 PM | $18.58 | Down $ -0.01 | $18.59 | $18.58 | 800 |
| 03:26 PM | $18.59 | Up $0.00 | $18.59 | $18.59 | 1,500 |
| 03:25 PM | $18.59 | Up $0.00 | $18.59 | $18.59 | 900 |
| 03:24 PM | $18.59 | Up $0.01 | $18.59 | $18.58 | 3,400 |
| 03:23 PM | $18.58 | Down $ -0.01 | $18.59 | $18.58 | 1,600 |
| 03:22 PM | $18.59 | Down $ -0.01 | $18.60 | $18.59 | 4,900 |
| 03:21 PM | $18.60 | Up $0.00 | $18.60 | $18.60 | 500 |
| 03:20 PM | $18.60 | Down $ -0.01 | $18.61 | $18.60 | 5,300 |
| 03:19 PM | $18.61 | Up $0.00 | $18.61 | $18.61 | 500 |
| 03:18 PM | $18.61 | Up $0.02 | $18.61 | $18.60 | 6,800 |
| 03:17 PM | $18.59 | Down $0.00 | $18.59 | $18.59 | 400 |
| 03:16 PM | $18.60 | Down $ -0.01 | $18.60 | $18.59 | 7,500 |
| 03:15 PM | $18.61 | Down $0.00 | $18.61 | $18.61 | 300 |
| 03:14 PM | $18.61 | Up $0.00 | $18.61 | $18.61 | 300 |
| 03:13 PM | $18.61 | Down $ -0.02 | $18.63 | $18.61 | 2,400 |
| 03:12 PM | $18.63 | Down $0.00 | $18.63 | $18.62 | 300 |
| 03:11 PM | $18.63 | Up $0.00 | $18.64 | $18.63 | 4,400 |
| 03:10 PM | $18.63 | Up $0.00 | $18.63 | $18.63 | 400 |
| 03:09 PM | $18.63 | Down $0.00 | $18.63 | $18.63 | 200 |
| 03:08 PM | $18.63 | Up $0.00 | $18.63 | $18.63 | 10,300 |
| 03:07 PM | $18.63 | Down $0.00 | $18.63 | $18.63 | 700 |
| 03:06 PM | $18.63 | Up $0.00 | $18.63 | $18.63 | 700 |
| 03:05 PM | $18.63 | Up $0.00 | $18.63 | $18.62 | 1,800 |
| 03:04 PM | $18.63 | Down $0.00 | $18.63 | $18.62 | 11,200 |
| 03:03 PM | $18.63 | Up $0.00 | $18.64 | $18.63 | 3,800 |
| 03:02 PM | $18.63 | Up $0.00 | $18.63 | $18.63 | 4,000 |
| 03:01 PM | $18.63 | Down $ -0.01 | $18.64 | $18.63 | 1,500 |
| 03:00 PM | $18.64 | Up $0.00 | $18.64 | $18.64 | 800 |
| 02:59 PM | $18.64 | Up $0.01 | $18.64 | $18.63 | 1,100 |
| 02:58 PM | $18.63 | Up $0.00 | $18.64 | $18.63 | 2,000 |
| 02:57 PM | $18.63 | Up $0.00 | $18.64 | $18.63 | 1,000 |
| 02:56 PM | $18.63 | Down $ -0.01 | $18.64 | $18.63 | 7,000 |
| 02:55 PM | $18.64 | Up $0.00 | $18.64 | $18.63 | 500 |
| 02:54 PM | $18.64 | Up $0.00 | $18.64 | $18.63 | 1,000 |
| 02:53 PM | $18.64 | Up $0.00 | $18.64 | $18.64 | 400 |
| 02:52 PM | $18.64 | Up $0.00 | $18.64 | $18.64 | 300 |
| 02:51 PM | $18.64 | Up $0.00 | $18.64 | $18.63 | 600 |
| 02:50 PM | $18.64 | Up $0.01 | $18.64 | $18.64 | 500 |
| 02:49 PM | $18.63 | Up $0.00 | $18.63 | $18.63 | 1,400 |
| 02:48 PM | $18.63 | Down $0.00 | $18.64 | $18.63 | 4,800 |
| 02:47 PM | $18.63 | Down $ -0.01 | $18.63 | $18.63 | 100 |
| 02:46 PM | $18.64 | Up $0.00 | $18.64 | $18.64 | 1,100 |
| 02:45 PM | $18.64 | Up $0.01 | $18.64 | $18.62 | 3,800 |
| 02:44 PM | $18.63 | Down $ -0.01 | $18.64 | $18.63 | 4,200 |
| 02:43 PM | $18.64 | Up $0.01 | $18.64 | $18.64 | 1,200 |
| 02:42 PM | $18.63 | Up $0.00 | $18.64 | $18.63 | 1,400 |
| 02:41 PM | $18.63 | Up $0.02 | $18.63 | $18.62 | 1,500 |
| 02:40 PM | $18.62 | Down $ -0.01 | $18.63 | $18.62 | 1,000 |
| 02:39 PM | $18.62 | Down $0.00 | $18.62 | $18.62 | 100 |
| 02:38 PM | $18.63 | Up $0.00 | $18.63 | $18.63 | 200 |
| 02:37 PM | $18.63 | Up $0.00 | $18.63 | $18.62 | 600 |
| 02:36 PM | $18.62 | Down $ -0.01 | $18.63 | $18.62 | 5,400 |
| 02:35 PM | $18.63 | Up $0.00 | $18.63 | $18.63 | 500 |
| 02:34 PM | $18.63 | Up $0.02 | $18.63 | $18.62 | 2,600 |
| 02:33 PM | $18.62 | Up $0.00 | $18.62 | $18.61 | 1,400 |
| 02:32 PM | $18.61 | Up $0.00 | $18.62 | $18.61 | 1,400 |
| 02:31 PM | $18.61 | Up $0.00 | $18.61 | $18.61 | 3,000 |
| 02:30 PM | $18.61 | Down $0.00 | $18.61 | $18.60 | 3,700 |
| 02:29 PM | $18.61 | Down $0.00 | $18.61 | $18.61 | 6,300 |
| 02:28 PM | $18.62 | Up $0.01 | $18.62 | $18.61 | 900 |
| 02:27 PM | $18.61 | Down $0.00 | $18.61 | $18.60 | 1,900 |
| 02:26 PM | $18.61 | Down $0.00 | $18.62 | $18.61 | 1,900 |
| 02:25 PM | $18.62 | Up $0.00 | $18.62 | $18.61 | 5,600 |
| 02:24 PM | $18.61 | Up $0.01 | $18.61 | $18.60 | 1,000 |
| 02:23 PM | $18.60 | Up $0.00 | $18.61 | $18.60 | 900 |
| 02:22 PM | $18.60 | Up $0.01 | $18.60 | $18.59 | 2,200 |
| 02:21 PM | $18.60 | Up $0.00 | $18.60 | $18.59 | 3,700 |
| 02:20 PM | $18.59 | Down $ -0.02 | $18.61 | $18.59 | 15,500 |
| 02:19 PM | $18.61 | Up $0.00 | $18.61 | $18.61 | 1,400 |
| 02:18 PM | $18.60 | Up $0.01 | $18.61 | $18.60 | 13,200 |
| 02:17 PM | $18.60 | Down $ -0.01 | $18.60 | $18.59 | 1,200 |
| 02:15 PM | $18.60 | Up $0.01 | $18.60 | $18.59 | 1,500 |
| 02:15 PM | $18.60 | Up $0.00 | $18.60 | $18.59 | 0 |
| 02:14 PM | $18.60 | Down $ -0.01 | $18.60 | $18.60 | 100 |
| 02:13 PM | $18.60 | Up $0.00 | $18.60 | $18.59 | 700 |
| 02:12 PM | $18.60 | Up $0.02 | $18.60 | $18.59 | 1,500 |
| 02:11 PM | $18.59 | Down $0.00 | $18.59 | $18.58 | 2,700 |
| 02:10 PM | $18.59 | Down $ -0.02 | $18.60 | $18.59 | 9,000 |
| 02:09 PM | $18.61 | Down $ -0.02 | $18.62 | $18.60 | 3,600 |
| 02:08 PM | $18.62 | Up $0.00 | $18.62 | $18.62 | 600 |
| 02:07 PM | $18.62 | Down $0.00 | $18.63 | $18.62 | 1,400 |
| 02:06 PM | $18.63 | Down $0.00 | $18.63 | $18.62 | 8,000 |
| 02:05 PM | $18.63 | Up $0.01 | $18.63 | $18.61 | 3,900 |
| 02:04 PM | $18.62 | Up $0.00 | $18.62 | $18.62 | 1,000 |
| 02:03 PM | $18.62 | Up $0.01 | $18.62 | $18.61 | 3,100 |
| 02:02 PM | $18.62 | Up $0.01 | $18.62 | $18.61 | 7,600 |
| 02:01 PM | $18.61 | Down $ -0.01 | $18.62 | $18.60 | 1,300 |
| 02:00 PM | $18.62 | Up $0.01 | $18.62 | $18.61 | 3,600 |
| 01:59 PM | $18.60 | Up $0.00 | $18.60 | $18.60 | 600 |
| 01:58 PM | $18.60 | Down $0.00 | $18.61 | $18.60 | 700 |
| 01:57 PM | $18.61 | Down $0.00 | $18.61 | $18.60 | 2,700 |
| 01:56 PM | $18.61 | Down $ -0.02 | $18.62 | $18.61 | 800 |
| 01:55 PM | $18.63 | Up $0.00 | $18.63 | $18.61 | 7,200 |
| 01:54 PM | $18.63 | Up $0.00 | $18.63 | $18.63 | 1,300 |
| 01:53 PM | $18.63 | Up $0.00 | $18.63 | $18.63 | 300 |
| 01:52 PM | $18.63 | Up $0.00 | $18.63 | $18.63 | 1,000 |
| 01:51 PM | $18.63 | Down $0.00 | $18.63 | $18.63 | 100 |
| 01:50 PM | $18.63 | Up $0.00 | $18.63 | $18.63 | 300 |
| 01:49 PM | $18.63 | Up $0.00 | $18.63 | $18.62 | 4,400 |
| 01:48 PM | $18.62 | Down $0.00 | $18.63 | $18.62 | 700 |
| 01:47 PM | $18.63 | Down $0.00 | $18.63 | $18.63 | 1,800 |
| 01:46 PM | $18.63 | Down $ -0.01 | $18.64 | $18.63 | 900 |
| 01:45 PM | $18.64 | Down $0.00 | $18.65 | $18.64 | 800 |
| 01:44 PM | $18.65 | Up $0.01 | $18.65 | $18.64 | 1,500 |
| 01:43 PM | $18.64 | Up $0.00 | $18.64 | $18.64 | 300 |
| 01:42 PM | $18.64 | Down $ -0.01 | $18.64 | $18.64 | 2,700 |
| 01:41 PM | $18.65 | Up $0.01 | $18.65 | $18.64 | 800 |
| 01:40 PM | $18.64 | Down $0.00 | $18.64 | $18.63 | 3,800 |
| 01:39 PM | $18.64 | Up $0.02 | $18.64 | $18.62 | 7,100 |
| 01:38 PM | $18.62 | Down $ -0.02 | $18.63 | $18.62 | 3,800 |
| 01:37 PM | $18.64 | Down $0.00 | $18.64 | $18.63 | 2,400 |
| 01:36 PM | $18.64 | Up $0.00 | $18.64 | $18.64 | 200 |
| 01:35 PM | $18.64 | Up $0.01 | $18.64 | $18.63 | 1,900 |
| 01:34 PM | $18.63 | Down $ -0.01 | $18.64 | $18.62 | 3,200 |
| 01:33 PM | $18.64 | Up $0.00 | $18.65 | $18.63 | 3,400 |
| 01:32 PM | $18.64 | Down $0.00 | $18.64 | $18.63 | 200 |
| 01:31 PM | $18.64 | Up $0.00 | $18.64 | $18.64 | 2,300 |
| 01:30 PM | $18.64 | Down $ -0.01 | $18.64 | $18.64 | 1,100 |
| 01:29 PM | $18.65 | Up $0.01 | $18.65 | $18.64 | 800 |
| 01:28 PM | $18.64 | Up $0.00 | $18.64 | $18.64 | 1,200 |
| 01:27 PM | $18.64 | Down $0.00 | $18.64 | $18.64 | 1,200 |
| 01:26 PM | $18.65 | Up $0.02 | $18.65 | $18.63 | 5,800 |
| 01:25 PM | $18.63 | Down $ -0.01 | $18.64 | $18.63 | 2,100 |
| 01:24 PM | $18.64 | Up $0.00 | $18.64 | $18.64 | 200 |
| 01:23 PM | $18.64 | Up $0.01 | $18.64 | $18.64 | 500 |
| 01:22 PM | $18.63 | Down $ -0.01 | $18.64 | $18.63 | 1,800 |
| 01:21 PM | $18.64 | Down $ -0.02 | $18.65 | $18.64 | 1,000 |
| 01:20 PM | $18.66 | Down $0.00 | $18.66 | $18.66 | 800 |
| 01:19 PM | $18.66 | Up $0.00 | $18.66 | $18.66 | 600 |
| 01:18 PM | $18.66 | Up $0.02 | $18.66 | $18.65 | 2,100 |
| 01:17 PM | $18.65 | Up $0.00 | $18.65 | $18.64 | 2,800 |
| 01:16 PM | $18.65 | Up $0.00 | $18.65 | $18.65 | 500 |
| 01:15 PM | $18.65 | Up $0.00 | $18.65 | $18.64 | 2,200 |
| 01:14 PM | $18.65 | Down $ -0.01 | $18.65 | $18.65 | 1,400 |
| 01:13 PM | $18.66 | Up $0.00 | $18.66 | $18.66 | 100 |
| 01:12 PM | $18.66 | Up $0.01 | $18.66 | $18.65 | 3,100 |
| 01:11 PM | $18.65 | Down $0.00 | $18.65 | $18.65 | 1,300 |
| 01:10 PM | $18.65 | Down $ -0.01 | $18.66 | $18.65 | 5,000 |
| 01:09 PM | $18.66 | Up $0.01 | $18.66 | $18.66 | 700 |
| 01:08 PM | $18.65 | Down $ -0.02 | $18.67 | $18.65 | 4,500 |
| 01:07 PM | $18.67 | Up $0.00 | $18.67 | $18.67 | 300 |
| 01:06 PM | $18.67 | Down $ -0.01 | $18.68 | $18.67 | 2,000 |
| 01:05 PM | $18.68 | Up $0.00 | $18.68 | $18.68 | 100 |
| 01:04 PM | $18.68 | Down $0.00 | $18.69 | $18.68 | 4,900 |
| 01:03 PM | $18.69 | Up $0.00 | $18.69 | $18.68 | 3,600 |
| 01:02 PM | $18.69 | Up $0.02 | $18.69 | $18.67 | 14,100 |
| 01:01 PM | $18.67 | Down $ -0.01 | $18.67 | $18.67 | 600 |
| 01:00 PM | $18.67 | Up $0.02 | $18.67 | $18.66 | 4,300 |
| 12:59 PM | $18.66 | Down $ -0.02 | $18.67 | $18.65 | 6,300 |
| 12:58 PM | $18.67 | Up $0.00 | $18.68 | $18.67 | 9,700 |
| 12:57 PM | $18.67 | Up $0.01 | $18.67 | $18.67 | 3,700 |
| 12:56 PM | $18.67 | Up $0.00 | $18.67 | $18.65 | 3,900 |
| 12:55 PM | $18.66 | Up $0.00 | $18.66 | $18.66 | 1,800 |
| 12:54 PM | $18.66 | Up $0.01 | $18.66 | $18.65 | 10,200 |
| 12:53 PM | $18.65 | Up $0.00 | $18.65 | $18.65 | 2,000 |
| 12:52 PM | $18.65 | Up $0.00 | $18.65 | $18.64 | 3,400 |
| 12:51 PM | $18.64 | Up $0.01 | $18.65 | $18.63 | 9,000 |
| 12:50 PM | $18.63 | Up $0.00 | $18.63 | $18.62 | 5,200 |
| 12:49 PM | $18.63 | Up $0.00 | $18.63 | $18.62 | 4,400 |
| 12:48 PM | $18.63 | Up $0.00 | $18.63 | $18.63 | 300 |
| 12:47 PM | $18.62 | Up $0.00 | $18.62 | $18.62 | 800 |
| 12:46 PM | $18.62 | Up $0.00 | $18.63 | $18.62 | 500 |
| 12:45 PM | $18.62 | Up $0.01 | $18.63 | $18.62 | 7,100 |
| 12:44 PM | $18.62 | Down $ -0.01 | $18.62 | $18.62 | 400 |
| 12:43 PM | $18.62 | Up $0.00 | $18.62 | $18.61 | 1,300 |
| 12:42 PM | $18.62 | Up $0.00 | $18.62 | $18.62 | 600 |
| 12:41 PM | $18.62 | Up $0.00 | $18.62 | $18.62 | 100 |
| 12:40 PM | $18.62 | Up $0.00 | $18.62 | $18.62 | 6,600 |
| 12:39 PM | $18.62 | Up $0.02 | $18.62 | $18.61 | 3,300 |
| 12:38 PM | $18.61 | Up $0.00 | $18.61 | $18.61 | 400 |
| 12:37 PM | $18.61 | Up $0.00 | $18.61 | $18.60 | 3,900 |
| 12:35 PM | $18.61 | Up $0.00 | $18.61 | $18.61 | 200 |
| 12:35 PM | $18.61 | Up $0.00 | $18.61 | $18.61 | 0 |
| 12:34 PM | $18.61 | Down $0.00 | $18.61 | $18.60 | 200 |
| 12:33 PM | $18.61 | Up $0.00 | $18.61 | $18.61 | 100 |
| 12:32 PM | $18.61 | Down $0.00 | $18.61 | $18.60 | 400 |
| 12:31 PM | $18.61 | Up $0.02 | $18.61 | $18.60 | 6,900 |
| 12:30 PM | $18.60 | Up $0.01 | $18.60 | $18.58 | 4,500 |
| 12:29 PM | $18.59 | Down $0.00 | $18.59 | $18.59 | 800 |
| 12:28 PM | $18.59 | Down $0.00 | $18.59 | $18.59 | 1,000 |
| 12:27 PM | $18.60 | Up $0.00 | $18.60 | $18.60 | 900 |
| 12:26 PM | $18.59 | Down $ -0.01 | $18.60 | $18.59 | 600 |
| 12:25 PM | $18.60 | Up $0.01 | $18.60 | $18.59 | 500 |
| 12:24 PM | $18.59 | Down $0.00 | $18.60 | $18.59 | 2,500 |
| 12:23 PM | $18.60 | Up $0.00 | $18.60 | $18.59 | 3,600 |
| 12:22 PM | $18.59 | Up $0.00 | $18.60 | $18.59 | 1,400 |
| 12:21 PM | $18.59 | Down $0.00 | $18.60 | $18.59 | 3,900 |
| 12:20 PM | $18.60 | Down $ -0.01 | $18.60 | $18.60 | 200 |
| 12:19 PM | $18.60 | Down $ -0.01 | $18.60 | $18.60 | 3,100 |
| 12:18 PM | $18.61 | Up $0.00 | $18.62 | $18.61 | 1,300 |
| 12:17 PM | $18.61 | Up $0.00 | $18.61 | $18.61 | 9,700 |
| 12:16 PM | $18.61 | Up $0.00 | $18.61 | $18.61 | 1,500 |
| 12:15 PM | $18.61 | Up $0.00 | $18.61 | $18.61 | 700 |
| 12:14 PM | $18.61 | Up $0.00 | $18.62 | $18.61 | 6,700 |
| 12:13 PM | $18.61 | Up $0.00 | $18.61 | $18.60 | 1,500 |
| 12:12 PM | $18.61 | Up $0.02 | $18.61 | $18.59 | 5,400 |
| 12:11 PM | $18.59 | Up $0.00 | $18.59 | $18.59 | 300 |
| 12:10 PM | $18.59 | Down $ -0.02 | $18.60 | $18.59 | 6,700 |
| 12:09 PM | $18.60 | Up $0.01 | $18.60 | $18.60 | 100 |
| 12:08 PM | $18.60 | Down $ -0.01 | $18.60 | $18.59 | 2,000 |
| 12:07 PM | $18.61 | Up $0.00 | $18.61 | $18.61 | 800 |
| 12:06 PM | $18.61 | Down $0.00 | $18.61 | $18.61 | 300 |
| 12:05 PM | $18.61 | Up $0.00 | $18.61 | $18.61 | 200 |
| 12:04 PM | $18.61 | Up $0.01 | $18.61 | $18.61 | 900 |
| 12:03 PM | $18.60 | Down $0.00 | $18.60 | $18.60 | 100 |
| 12:02 PM | $18.61 | Up $0.00 | $18.61 | $18.60 | 2,800 |
| 12:01 PM | $18.60 | Up $0.01 | $18.60 | $18.60 | 100 |
| 12:00 PM | $18.60 | Up $0.00 | $18.61 | $18.59 | 5,400 |
| 11:59 AM | $18.60 | Up $0.00 | $18.60 | $18.59 | 1,800 |
| 11:58 AM | $18.59 | Up $0.00 | $18.60 | $18.59 | 2,000 |
| 11:57 AM | $18.59 | Up $0.00 | $18.59 | $18.59 | 2,300 |
| 11:56 AM | $18.59 | Up $0.00 | $18.60 | $18.59 | 2,000 |
| 11:55 AM | $18.59 | Up $0.00 | $18.59 | $18.59 | 1,600 |
| 11:54 AM | $18.59 | Down $ -0.01 | $18.59 | $18.59 | 200 |
| 11:53 AM | $18.60 | Up $0.00 | $18.61 | $18.60 | 1,600 |
| 11:52 AM | $18.60 | Up $0.00 | $18.60 | $18.60 | 600 |
| 11:51 AM | $18.60 | Up $0.02 | $18.60 | $18.59 | 1,900 |
| 11:50 AM | $18.59 | Up $0.01 | $18.59 | $18.58 | 700 |
| 11:49 AM | $18.58 | Up $0.00 | $18.58 | $18.57 | 3,900 |
| 11:48 AM | $18.57 | Up $0.02 | $18.57 | $18.55 | 3,300 |
| 11:47 AM | $18.55 | Up $0.00 | $18.55 | $18.55 | 100 |
| 11:46 AM | $18.55 | Down $ -0.01 | $18.55 | $18.55 | 800 |
| 11:45 AM | $18.56 | Up $0.01 | $18.56 | $18.55 | 1,300 |
| 11:44 AM | $18.55 | Up $0.00 | $18.55 | $18.55 | 4,100 |
| 11:43 AM | $18.55 | Up $0.00 | $18.55 | $18.55 | 3,500 |
| 11:42 AM | $18.55 | Up $0.00 | $18.55 | $18.54 | 800 |
| 11:41 AM | $18.55 | Down $ -0.01 | $18.56 | $18.55 | 7,400 |
| 11:40 AM | $18.56 | Down $0.00 | $18.56 | $18.56 | 100 |
| 11:39 AM | $18.56 | Down $ -0.01 | $18.56 | $18.56 | 3,200 |
| 11:38 AM | $18.57 | Down $0.00 | $18.58 | $18.57 | 1,800 |
| 11:37 AM | $18.57 | Down $0.00 | $18.58 | $18.57 | 2,400 |
| 11:36 AM | $18.58 | Down $ -0.02 | $18.58 | $18.58 | 2,100 |
| 11:35 AM | $18.59 | Up $0.00 | $18.59 | $18.58 | 7,200 |
| 11:34 AM | $18.59 | Down $0.00 | $18.59 | $18.59 | 1,300 |
| 11:33 AM | $18.59 | Up $0.02 | $18.59 | $18.58 | 900 |
| 11:32 AM | $18.58 | Down $ -0.02 | $18.58 | $18.58 | 1,700 |
| 11:31 AM | $18.60 | Down $ -0.01 | $18.61 | $18.60 | 3,700 |
| 11:30 AM | $18.61 | Down $ -0.02 | $18.63 | $18.60 | 2,200 |
| 11:29 AM | $18.62 | Down $ -0.02 | $18.65 | $18.62 | 4,600 |
| 11:28 AM | $18.64 | Up $0.03 | $18.64 | $18.62 | 12,500 |
| 11:27 AM | $18.62 | Up $0.00 | $18.62 | $18.62 | 1,200 |
| 11:26 AM | $18.62 | Up $0.00 | $18.62 | $18.61 | 1,400 |
| 11:25 AM | $18.61 | Up $0.01 | $18.61 | $18.61 | 1,200 |
| 11:24 AM | $18.60 | Down $0.00 | $18.60 | $18.60 | 3,800 |
| 11:23 AM | $18.61 | Up $0.02 | $18.61 | $18.60 | 6,600 |
| 11:22 AM | $18.59 | Up $0.00 | $18.59 | $18.59 | 3,000 |
| 11:21 AM | $18.59 | Up $0.00 | $18.60 | $18.59 | 3,400 |
| 11:20 AM | $18.59 | Down $0.00 | $18.59 | $18.59 | 100 |
| 11:19 AM | $18.59 | Up $0.00 | $18.59 | $18.58 | 2,700 |
| 11:18 AM | $18.59 | Up $0.00 | $18.59 | $18.59 | 400 |
| 11:17 AM | $18.59 | Up $0.02 | $18.59 | $18.58 | 5,600 |
| 11:16 AM | $18.58 | Down $0.00 | $18.58 | $18.58 | 600 |
| 11:15 AM | $18.58 | Up $0.02 | $18.58 | $18.57 | 500 |
| 11:14 AM | $18.56 | Down $ -0.01 | $18.56 | $18.56 | 3,900 |
| 11:13 AM | $18.57 | Up $0.00 | $18.57 | $18.57 | 400 |
| 11:11 AM | $18.57 | Up $0.00 | $18.57 | $18.57 | 1,100 |
| 11:11 AM | $18.57 | Up $0.00 | $18.57 | $18.57 | 0 |
| 11:10 AM | $18.57 | Down $ -0.03 | $18.59 | $18.57 | 3,300 |
| 11:09 AM | $18.60 | Down $ -0.01 | $18.60 | $18.59 | 4,700 |
| 11:08 AM | $18.61 | Up $0.00 | $18.61 | $18.61 | 6,900 |
| 11:07 AM | $18.60 | Down $ -0.01 | $18.60 | $18.60 | 1,100 |
| 11:06 AM | $18.61 | Up $0.00 | $18.61 | $18.61 | 100 |
| 11:05 AM | $18.61 | Up $0.01 | $18.61 | $18.60 | 1,200 |
| 11:04 AM | $18.60 | Up $0.01 | $18.60 | $18.59 | 2,400 |
| 11:02 AM | $18.59 | Up $0.00 | $18.59 | $18.59 | 4,700 |
| 11:02 AM | $18.59 | Up $0.00 | $18.59 | $18.59 | 0 |
| 11:01 AM | $18.59 | Up $0.00 | $18.59 | $18.58 | 500 |
| 11:00 AM | $18.59 | Down $0.00 | $18.59 | $18.59 | 1,000 |
| 10:59 AM | $18.59 | Up $0.01 | $18.59 | $18.58 | 2,200 |
| 10:58 AM | $18.58 | Up $0.00 | $18.59 | $18.58 | 300 |
| 10:57 AM | $18.58 | Down $ -0.01 | $18.58 | $18.58 | 500 |
| 10:56 AM | $18.59 | Down $0.00 | $18.60 | $18.59 | 1,100 |
| 10:55 AM | $18.60 | Down $ -0.01 | $18.61 | $18.60 | 2,400 |
| 10:54 AM | $18.61 | Up $0.03 | $18.61 | $18.58 | 9,700 |
| 10:53 AM | $18.58 | Down $ -0.01 | $18.58 | $18.58 | 5,100 |
| 10:52 AM | $18.59 | Up $0.01 | $18.59 | $18.58 | 14,200 |
| 10:51 AM | $18.58 | Up $0.02 | $18.58 | $18.57 | 6,900 |
| 10:50 AM | $18.56 | Up $0.00 | $18.56 | $18.56 | 4,400 |
| 10:49 AM | $18.56 | Up $0.00 | $18.56 | $18.56 | 2,600 |
| 10:48 AM | $18.56 | Up $0.00 | $18.56 | $18.56 | 700 |
| 10:47 AM | $18.56 | Down $ -0.01 | $18.57 | $18.55 | 7,300 |
| 10:46 AM | $18.57 | Down $ -0.01 | $18.57 | $18.57 | 3,100 |
| 10:45 AM | $18.58 | Up $0.02 | $18.58 | $18.57 | 5,100 |
| 10:44 AM | $18.56 | Up $0.00 | $18.56 | $18.56 | 2,100 |
| 10:43 AM | $18.56 | Up $0.00 | $18.57 | $18.56 | 1,200 |
| 10:42 AM | $18.56 | Up $0.01 | $18.56 | $18.56 | 1,900 |
| 10:41 AM | $18.55 | Up $0.00 | $18.56 | $18.54 | 6,800 |
| 10:40 AM | $18.55 | Up $0.00 | $18.55 | $18.55 | 1,000 |
| 10:38 AM | $18.55 | Down $ -0.01 | $18.55 | $18.55 | 400 |
| 10:38 AM | $18.55 | Up $0.00 | $18.55 | $18.55 | 0 |
| 10:37 AM | $18.56 | Down $ -0.01 | $18.57 | $18.56 | 900 |
| 10:36 AM | $18.57 | Up $0.02 | $18.57 | $18.55 | 4,200 |
| 10:35 AM | $18.55 | Down $ -0.01 | $18.56 | $18.55 | 4,200 |
| 10:34 AM | $18.56 | Up $0.01 | $18.56 | $18.54 | 2,400 |
| 10:33 AM | $18.55 | Down $ -0.01 | $18.55 | $18.55 | 1,600 |
| 10:32 AM | $18.56 | Down $ -0.01 | $18.57 | $18.56 | 2,500 |
| 10:31 AM | $18.57 | Up $0.02 | $18.57 | $18.56 | 1,500 |
| 10:30 AM | $18.55 | Up $0.00 | $18.55 | $18.55 | 2,800 |
| 10:29 AM | $18.55 | Up $0.00 | $18.55 | $18.55 | 1,500 |
| 10:28 AM | $18.55 | Down $ -0.02 | $18.56 | $18.55 | 3,100 |
| 10:27 AM | $18.57 | Up $0.00 | $18.57 | $18.57 | 1,700 |
| 10:26 AM | $18.57 | Up $0.02 | $18.57 | $18.54 | 2,600 |
| 10:25 AM | $18.55 | Down $ -0.01 | $18.55 | $18.55 | 1,000 |
| 10:24 AM | $18.56 | Down $ -0.01 | $18.57 | $18.56 | 16,900 |
| 10:23 AM | $18.57 | Up $0.00 | $18.57 | $18.56 | 2,100 |
| 10:22 AM | $18.57 | Up $0.01 | $18.57 | $18.56 | 3,000 |
| 10:21 AM | $18.56 | Down $ -0.01 | $18.56 | $18.56 | 1,500 |
| 10:20 AM | $18.57 | Up $0.01 | $18.57 | $18.57 | 9,000 |
| 10:19 AM | $18.56 | Up $0.00 | $18.57 | $18.56 | 1,300 |
| 10:18 AM | $18.56 | Up $0.00 | $18.56 | $18.56 | 1,000 |
| 10:17 AM | $18.56 | Up $0.00 | $18.56 | $18.55 | 3,000 |
| 10:16 AM | $18.56 | Down $ -0.01 | $18.57 | $18.56 | 2,600 |
| 10:15 AM | $18.57 | Up $0.00 | $18.57 | $18.55 | 20,800 |
| 10:14 AM | $18.57 | Up $0.01 | $18.57 | $18.56 | 800 |
| 10:13 AM | $18.56 | Down $ -0.01 | $18.56 | $18.56 | 100 |
| 10:12 AM | $18.57 | Down $ -0.01 | $18.57 | $18.57 | 1,400 |
| 10:11 AM | $18.58 | Up $0.01 | $18.59 | $18.57 | 2,200 |
| 10:10 AM | $18.57 | Up $0.00 | $18.57 | $18.54 | 10,700 |
| 10:09 AM | $18.57 | Up $0.00 | $18.59 | $18.57 | 8,000 |
| 10:08 AM | $18.57 | Up $0.00 | $18.58 | $18.57 | 2,000 |
| 10:07 AM | $18.57 | Up $0.01 | $18.57 | $18.56 | 5,000 |
| 10:06 AM | $18.56 | Up $0.00 | $18.57 | $18.56 | 3,800 |
| 10:05 AM | $18.56 | Down $ -0.01 | $18.57 | $18.56 | 5,800 |
| 10:04 AM | $18.57 | Up $0.02 | $18.57 | $18.55 | 1,900 |
| 10:03 AM | $18.55 | Up $0.00 | $18.56 | $18.55 | 3,300 |
| 10:02 AM | $18.55 | Up $0.02 | $18.56 | $18.54 | 2,200 |
| 10:01 AM | $18.53 | Up $0.00 | $18.53 | $18.53 | 3,600 |
| 10:00 AM | $18.53 | Up $0.01 | $18.53 | $18.51 | 4,500 |
| 09:59 AM | $18.52 | Up $0.03 | $18.52 | $18.50 | 4,800 |
| 09:58 AM | $18.49 | Up $0.00 | $18.50 | $18.49 | 8,000 |
| 09:57 AM | $18.49 | Up $0.02 | $18.49 | $18.47 | 7,700 |
| 09:56 AM | $18.47 | Down $ -0.02 | $18.48 | $18.47 | 2,700 |
| 09:55 AM | $18.48 | Up $0.01 | $18.48 | $18.47 | 3,400 |
| 09:54 AM | $18.47 | Down $ -0.01 | $18.47 | $18.47 | 11,600 |
| 09:53 AM | $18.48 | Up $0.00 | $18.49 | $18.48 | 1,500 |
| 09:52 AM | $18.48 | Up $0.00 | $18.50 | $18.48 | 2,100 |
| 09:51 AM | $18.48 | Up $0.01 | $18.49 | $18.48 | 3,200 |
| 09:50 AM | $18.47 | Down $ -0.02 | $18.50 | $18.47 | 9,700 |
| 09:49 AM | $18.49 | Up $0.00 | $18.49 | $18.48 | 2,900 |
| 09:48 AM | $18.49 | Up $0.01 | $18.49 | $18.45 | 7,200 |
| 09:47 AM | $18.48 | Up $0.00 | $18.48 | $18.46 | 10,800 |
| 09:46 AM | $18.48 | Up $0.00 | $18.50 | $18.48 | 2,900 |
| 09:45 AM | $18.48 | Down $ -0.01 | $18.50 | $18.48 | 13,400 |
| 09:44 AM | $18.49 | Down $ -0.01 | $18.50 | $18.49 | 3,000 |
| 09:43 AM | $18.50 | Up $0.00 | $18.51 | $18.50 | 8,400 |
| 09:42 AM | $18.50 | Up $0.01 | $18.52 | $18.50 | 38,900 |
| 09:41 AM | $18.49 | Down $ -0.03 | $18.53 | $18.48 | 5,300 |
| 09:40 AM | $18.52 | Up $0.00 | $18.52 | $18.50 | 4,700 |
| 09:39 AM | $18.52 | Up $0.00 | $18.54 | $18.52 | 5,800 |
| 09:38 AM | $18.52 | Up $0.04 | $18.54 | $18.49 | 8,600 |
| 09:37 AM | $18.48 | Down $ -0.01 | $18.49 | $18.47 | 37,300 |
| 09:36 AM | $18.49 | Up $0.01 | $18.51 | $18.48 | 37,100 |
| 09:35 AM | $18.48 | Down $ -0.10 | $18.56 | $18.48 | 21,400 |
| 09:34 AM | $18.58 | Up $0.00 | $18.59 | $18.57 | 7,200 |
| 09:33 AM | $18.58 | Up $0.04 | $18.59 | $18.55 | 7,900 |
| 09:32 AM | $18.54 | Up $0.01 | $18.64 | $18.53 | 101,900 |
| 09:31 AM | $18.53 | Down $ -0.02 | $18.55 | $18.48 | 59,800 |
| 09:30 AM | $18.55 | Down $ -0.15 | $18.60 | $18.54 | 40,300 |
| Previous close | $18.70 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-06-2025 | $18.53 | $18.60 | $18.69 | $18.52 | 5,668,200 |
| 27-06-2025 | $18.70 | $18.75 | $18.77 | $18.56 | 3,888,900 |
| 26-06-2025 | $18.84 | $18.84 | $18.95 | $18.77 | 3,386,400 |
| 25-06-2025 | $18.70 | $18.84 | $18.86 | $18.62 | 5,521,400 |
| 24-06-2025 | $18.81 | $18.77 | $18.90 | $18.75 | 8,126,400 |
| 23-06-2025 | $19.12 | $20.08 | $20.09 | $19.10 | 12,344,400 |
| 20-06-2025 | $20.10 | $20.18 | $20.19 | $20.03 | 8,365,200 |
| 19-06-2025 | $20.27 | $20.47 | $20.50 | $20.22 | 1,628,900 |
| 18-06-2025 | $20.04 | $20.07 | $20.22 | $19.93 | 6,008,400 |
| 17-06-2025 | $20.17 | $20.13 | $20.30 | $20.07 | 10,821,600 |
| 16-06-2025 | $19.89 | $19.75 | $19.97 | $19.69 | 13,722,900 |
| 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 | 7,187,700 |
| 05-06-2025 | $18.06 | $18.12 | $18.27 | $18.01 | 5,321,400 |
| 04-06-2025 | $17.79 | $17.64 | $17.83 | $17.63 | 7,660,000 |
| 03-06-2025 | $18.64 | $18.86 | $18.93 | $18.58 | 6,317,600 |
| 02-06-2025 | $18.31 | $18.41 | $18.49 | $18.14 | 11,395,800 |
| 30-05-2025 | $18.08 | $18.28 | $18.31 | $18.02 | 8,210,600 |
| 29-05-2025 | $18.72 | $18.53 | $18.75 | $18.50 | 5,158,100 |
| 28-05-2025 | $18.59 | $18.60 | $18.78 | $18.50 | 8,061,100 |
| 27-05-2025 | $18.76 | $18.58 | $18.77 | $18.58 | 4,273,400 |
| 26-05-2025 | $18.97 | $18.88 | $18.99 | $18.80 | 1,182,200 |
| 23-05-2025 | $18.71 | $18.51 | $18.73 | $18.44 | 5,126,500 |
| 22-05-2025 | $18.50 | $18.20 | $18.61 | $18.20 | 5,977,500 |
| 21-05-2025 | $18.40 | $18.46 | $18.79 | $18.38 | 8,714,900 |
| 20-05-2025 | $18.48 | $18.56 | $18.56 | $18.40 | 5,982,200 |
Graphs are not available, please refer to the detailed table