Print

Quotes and Market Data

Find a quote

CENOVUS ENERGY INC.

23.45 Up 0.23 (0.98 %)

Delayed : 2023/03/30 16:00:01

  • Previous close $23.22
  • Opening $23.55
  • Price Ask $23.42
  • Price Bid $23.42
  • Size Bid 4
  • Size Ask 59
  • Today High $23.72
  • Today Low $23.21
  • 52 Weeks High $31.19
  • 52 Weeks Low $19.90
  • Volume 4,394,646

Fundamentals

  • P/E Ratio : 7.26
  • Earnings/Share : 0.65
  • Dividends/Share : $0.11
  • Current Div. Yield : 1.85
  • Market Cap (M) : 44,296.40
  • Shares Out (M) : 1,907.68
  • Exchange : XTSE
  • Ex Dividend Date : 2023/03/14

Intraday history

Hour Last Change High Low Volume
04:00 PM $23.45 Up $0.00 $23.45 $23.45 473,000
03:59 PM $23.45 Up $0.00 $23.46 $23.44 50,900
03:58 PM $23.45 Up $0.01 $23.45 $23.44 13,700
03:57 PM $23.44 Up $0.02 $23.45 $23.42 59,000
03:56 PM $23.42 Up $0.01 $23.43 $23.41 23,900
03:55 PM $23.42 Down $ -0.02 $23.43 $23.41 30,400
03:54 PM $23.43 Down $ -0.01 $23.44 $23.43 15,900
03:53 PM $23.44 Up $0.01 $23.44 $23.43 12,000
03:52 PM $23.44 Down $ -0.01 $23.44 $23.43 4,600
03:51 PM $23.44 Up $0.00 $23.44 $23.43 10,900
03:50 PM $23.44 Up $0.03 $23.44 $23.41 48,000
03:49 PM $23.41 Down $0.00 $23.42 $23.41 4,800
03:48 PM $23.42 Down $ -0.01 $23.42 $23.41 6,900
03:47 PM $23.42 Up $0.01 $23.42 $23.41 14,400
03:46 PM $23.41 Up $0.00 $23.42 $23.40 17,000
03:45 PM $23.41 Down $ -0.02 $23.42 $23.40 24,500
03:44 PM $23.42 Down $ -0.01 $23.42 $23.42 3,100
03:43 PM $23.43 Up $0.01 $23.43 $23.42 11,300
03:42 PM $23.42 Up $0.02 $23.42 $23.41 15,100
03:41 PM $23.41 Down $ -0.02 $23.41 $23.40 8,700
03:40 PM $23.42 Up $0.02 $23.42 $23.41 38,000
03:39 PM $23.40 Down $ -0.01 $23.41 $23.40 8,000
03:38 PM $23.41 Up $0.00 $23.41 $23.40 2,900
03:37 PM $23.41 Up $0.02 $23.41 $23.39 14,800
03:36 PM $23.39 Down $0.00 $23.40 $23.39 4,100
03:35 PM $23.40 Down $ -0.01 $23.42 $23.40 18,900
03:34 PM $23.41 Up $0.01 $23.41 $23.39 20,300
03:33 PM $23.40 Up $0.01 $23.40 $23.39 6,100
03:32 PM $23.39 Up $0.03 $23.39 $23.36 21,600
03:31 PM $23.36 Down $0.00 $23.39 $23.36 11,100
03:30 PM $23.37 Down $ -0.02 $23.41 $23.37 47,300
03:29 PM $23.38 Down $ -0.01 $23.40 $23.38 9,900
03:28 PM $23.39 Down $0.00 $23.42 $23.39 16,700
03:27 PM $23.40 Up $0.01 $23.40 $23.38 12,000
03:26 PM $23.39 Up $0.01 $23.39 $23.38 1,100
03:25 PM $23.38 Up $0.02 $23.39 $23.36 28,100
03:24 PM $23.36 Down $ -0.01 $23.41 $23.36 37,300
03:23 PM $23.37 Down $ -0.04 $23.42 $23.37 20,600
03:22 PM $23.41 Up $0.00 $23.42 $23.41 23,200
03:21 PM $23.41 Up $0.00 $23.42 $23.41 5,700
03:20 PM $23.41 Up $0.02 $23.42 $23.39 37,100
03:19 PM $23.39 Down $0.00 $23.40 $23.39 2,900
03:18 PM $23.39 Down $ -0.02 $23.40 $23.39 4,300
03:17 PM $23.41 Up $0.01 $23.41 $23.40 3,100
03:16 PM $23.40 Up $0.02 $23.40 $23.38 7,300
03:15 PM $23.38 Down $ -0.01 $23.38 $23.38 3,300
03:14 PM $23.39 Down $0.00 $23.39 $23.39 1,800
03:13 PM $23.39 Up $0.01 $23.39 $23.38 5,900
03:12 PM $23.38 Down $ -0.02 $23.39 $23.37 11,300
03:11 PM $23.40 Up $0.01 $23.40 $23.39 4,700
03:10 PM $23.39 Down $ -0.01 $23.40 $23.39 1,400
03:09 PM $23.40 Up $0.01 $23.40 $23.37 25,500
03:08 PM $23.39 Up $0.00 $23.39 $23.37 15,400
03:07 PM $23.39 Up $0.01 $23.39 $23.39 1,900
03:06 PM $23.38 Down $ -0.02 $23.40 $23.38 2,000
03:05 PM $23.40 Up $0.01 $23.40 $23.39 7,800
03:04 PM $23.39 Up $0.01 $23.39 $23.38 3,500
03:03 PM $23.38 Down $ -0.02 $23.40 $23.38 2,500
03:02 PM $23.40 Down $ -0.01 $23.40 $23.40 1,900
03:01 PM $23.41 Up $0.03 $23.41 $23.38 8,200
03:00 PM $23.38 Up $0.01 $23.38 $23.38 1,100
02:59 PM $23.37 Down $ -0.01 $23.38 $23.37 900
02:58 PM $23.38 Down $ -0.01 $23.38 $23.38 1,100
02:57 PM $23.39 Down $0.00 $23.39 $23.38 700
02:56 PM $23.39 Up $0.00 $23.40 $23.39 900
02:55 PM $23.39 Up $0.00 $23.40 $23.38 4,600
02:54 PM $23.39 Up $0.00 $23.39 $23.39 500
02:53 PM $23.39 Down $ -0.01 $23.40 $23.39 1,800
02:52 PM $23.40 Up $0.01 $23.40 $23.38 2,300
02:51 PM $23.39 Up $0.01 $23.39 $23.37 3,900
02:50 PM $23.38 Up $0.00 $23.38 $23.37 2,000
02:49 PM $23.38 Up $0.02 $23.39 $23.36 5,300
02:48 PM $23.36 Up $0.00 $23.36 $23.34 9,000
02:47 PM $23.36 Up $0.03 $23.38 $23.34 16,100
02:46 PM $23.33 Up $0.01 $23.33 $23.32 5,400
02:45 PM $23.32 Down $ -0.01 $23.33 $23.32 400
02:44 PM $23.33 Down $ -0.03 $23.36 $23.32 3,200
02:43 PM $23.36 Down $0.00 $23.36 $23.35 8,900
02:42 PM $23.36 Up $0.02 $23.37 $23.33 18,500
02:41 PM $23.34 Down $ -0.02 $23.35 $23.34 1,200
02:40 PM $23.35 Down $ -0.02 $23.36 $23.35 7,200
02:39 PM $23.37 Down $ -0.01 $23.38 $23.37 6,700
02:38 PM $23.38 Down $ -0.03 $23.41 $23.38 10,700
02:37 PM $23.41 Down $0.00 $23.41 $23.40 7,100
02:35 PM $23.41 Up $0.00 $23.41 $23.41 3,900
02:35 PM $23.41 Up $0.00 $23.41 $23.41 0
02:34 PM $23.41 Up $0.00 $23.41 $23.41 200
02:33 PM $23.41 Up $0.00 $23.42 $23.40 20,500
02:32 PM $23.41 Up $0.00 $23.41 $23.41 700
02:31 PM $23.41 Up $0.00 $23.41 $23.41 1,200
02:30 PM $23.41 Up $0.00 $23.41 $23.41 1,000
02:29 PM $23.41 Up $0.00 $23.41 $23.40 15,100
02:28 PM $23.41 Up $0.00 $23.41 $23.41 1,600
02:27 PM $23.41 Down $0.00 $23.41 $23.41 700
02:26 PM $23.41 Up $0.01 $23.41 $23.40 3,800
02:25 PM $23.40 Up $0.00 $23.40 $23.40 1,300
02:24 PM $23.40 Up $0.00 $23.40 $23.40 4,300
02:23 PM $23.40 Up $0.00 $23.40 $23.39 4,000
02:22 PM $23.40 Up $0.00 $23.40 $23.40 500
02:21 PM $23.40 Up $0.00 $23.40 $23.40 1,900
02:20 PM $23.40 Up $0.00 $23.41 $23.39 4,600
02:19 PM $23.40 Down $ -0.03 $23.42 $23.40 10,400
02:18 PM $23.43 Up $0.03 $23.43 $23.41 5,800
02:17 PM $23.40 Down $ -0.02 $23.41 $23.40 6,000
02:16 PM $23.42 Up $0.02 $23.42 $23.40 11,100
02:15 PM $23.40 Up $0.00 $23.40 $23.39 4,900
02:14 PM $23.40 Up $0.01 $23.40 $23.38 22,400
02:13 PM $23.39 Down $ -0.01 $23.41 $23.39 5,700
02:12 PM $23.40 Up $0.02 $23.40 $23.38 5,400
02:11 PM $23.38 Up $0.00 $23.39 $23.38 25,100
02:10 PM $23.38 Down $ -0.02 $23.40 $23.38 6,300
02:09 PM $23.40 Up $0.00 $23.41 $23.40 9,400
02:08 PM $23.40 Up $0.00 $23.40 $23.40 15,700
02:07 PM $23.40 Up $0.00 $23.41 $23.39 11,900
02:06 PM $23.40 Up $0.02 $23.40 $23.38 2,300
02:05 PM $23.38 Up $0.02 $23.38 $23.36 10,400
02:04 PM $23.36 Up $0.00 $23.36 $23.36 2,600
02:03 PM $23.36 Up $0.00 $23.37 $23.36 7,300
02:02 PM $23.36 Down $ -0.01 $23.37 $23.35 4,400
02:01 PM $23.37 Up $0.00 $23.38 $23.37 2,600
02:00 PM $23.37 Up $0.01 $23.38 $23.36 4,700
01:59 PM $23.36 Up $0.01 $23.36 $23.34 3,400
01:58 PM $23.35 Up $0.01 $23.35 $23.34 2,400
01:57 PM $23.34 Up $0.01 $23.34 $23.33 3,900
01:56 PM $23.33 Up $0.01 $23.33 $23.32 10,200
01:55 PM $23.32 Up $0.00 $23.33 $23.32 4,800
01:54 PM $23.32 Down $0.00 $23.32 $23.32 100
01:53 PM $23.33 Down $ -0.01 $23.33 $23.33 1,100
01:52 PM $23.34 Down $0.00 $23.34 $23.34 200
01:51 PM $23.34 Up $0.00 $23.35 $23.33 6,700
01:50 PM $23.34 Up $0.01 $23.35 $23.33 8,200
01:49 PM $23.33 Up $0.00 $23.33 $23.33 1,100
01:48 PM $23.33 Up $0.01 $23.34 $23.32 4,700
01:47 PM $23.32 Up $0.01 $23.32 $23.31 5,200
01:46 PM $23.31 Up $0.00 $23.31 $23.30 17,100
01:45 PM $23.31 Up $0.00 $23.31 $23.30 15,900
01:44 PM $23.31 Down $0.00 $23.31 $23.31 200
01:43 PM $23.31 Down $ -0.01 $23.32 $23.31 5,300
01:42 PM $23.32 Down $0.00 $23.32 $23.31 900
01:41 PM $23.32 Up $0.01 $23.32 $23.31 3,400
01:40 PM $23.31 Down $ -0.02 $23.33 $23.31 4,500
01:39 PM $23.33 Up $0.00 $23.33 $23.33 1,900
01:38 PM $23.33 Up $0.00 $23.33 $23.33 200
01:37 PM $23.33 Down $ -0.03 $23.35 $23.33 2,900
01:36 PM $23.36 Down $ -0.01 $23.36 $23.35 22,200
01:35 PM $23.37 Up $0.02 $23.37 $23.36 2,300
01:34 PM $23.36 Down $0.00 $23.36 $23.35 1,200
01:33 PM $23.36 Up $0.00 $23.36 $23.36 2,300
01:32 PM $23.36 Down $ -0.02 $23.38 $23.36 700
01:31 PM $23.38 Down $ -0.01 $23.39 $23.36 7,900
01:30 PM $23.39 Down $ -0.01 $23.39 $23.37 10,700
01:29 PM $23.40 Up $0.02 $23.40 $23.37 6,200
01:28 PM $23.38 Up $0.01 $23.38 $23.37 6,800
01:27 PM $23.37 Down $ -0.02 $23.38 $23.37 2,300
01:26 PM $23.39 Up $0.02 $23.39 $23.37 4,300
01:25 PM $23.37 Up $0.01 $23.37 $23.35 29,300
01:24 PM $23.36 Down $ -0.01 $23.37 $23.36 1,900
01:23 PM $23.37 Down $ -0.01 $23.38 $23.37 1,600
01:22 PM $23.38 Up $0.01 $23.38 $23.37 2,800
01:21 PM $23.37 Down $ -0.03 $23.40 $23.37 12,000
01:20 PM $23.40 Up $0.01 $23.40 $23.39 3,600
01:19 PM $23.39 Up $0.02 $23.39 $23.37 2,800
01:18 PM $23.37 Up $0.00 $23.38 $23.37 7,500
01:17 PM $23.37 Up $0.00 $23.37 $23.37 800
01:16 PM $23.37 Up $0.00 $23.37 $23.37 200
01:15 PM $23.37 Down $ -0.03 $23.39 $23.37 1,900
01:14 PM $23.40 Up $0.00 $23.40 $23.40 4,100
01:13 PM $23.40 Up $0.00 $23.40 $23.40 1,200
01:12 PM $23.40 Up $0.01 $23.40 $23.38 4,700
01:11 PM $23.39 Up $0.02 $23.39 $23.38 7,400
01:10 PM $23.37 Down $ -0.01 $23.37 $23.37 500
01:09 PM $23.38 Up $0.01 $23.38 $23.37 700
01:08 PM $23.37 Down $ -0.01 $23.38 $23.37 2,400
01:07 PM $23.38 Up $0.00 $23.39 $23.38 9,700
01:06 PM $23.38 Down $ -0.02 $23.39 $23.38 1,600
01:05 PM $23.40 Up $0.00 $23.40 $23.40 800
01:04 PM $23.40 Up $0.01 $23.40 $23.39 6,100
01:03 PM $23.39 Down $0.00 $23.39 $23.39 3,400
01:02 PM $23.40 Down $ -0.01 $23.42 $23.40 37,300
01:01 PM $23.41 Up $0.03 $23.41 $23.38 5,200
01:00 PM $23.38 Up $0.00 $23.39 $23.37 4,400
12:59 PM $23.38 Up $0.00 $23.38 $23.36 5,100
12:58 PM $23.38 Down $ -0.02 $23.40 $23.38 1,100
12:57 PM $23.39 Down $ -0.01 $23.39 $23.38 3,500
12:56 PM $23.40 Up $0.02 $23.40 $23.39 1,800
12:55 PM $23.38 Down $ -0.02 $23.41 $23.38 7,000
12:54 PM $23.40 Up $0.02 $23.40 $23.37 1,400
12:53 PM $23.38 Up $0.00 $23.38 $23.37 1,600
12:52 PM $23.37 Up $0.00 $23.38 $23.37 700
12:51 PM $23.37 Up $0.03 $23.37 $23.34 10,400
12:50 PM $23.34 Up $0.00 $23.34 $23.34 800
12:49 PM $23.34 Down $0.00 $23.35 $23.33 6,600
12:48 PM $23.35 Up $0.00 $23.36 $23.34 3,000
12:47 PM $23.34 Down $ -0.04 $23.38 $23.34 24,200
12:46 PM $23.38 Down $ -0.02 $23.39 $23.37 3,600
12:45 PM $23.39 Up $0.03 $23.40 $23.37 10,700
12:44 PM $23.37 Down $ -0.01 $23.37 $23.36 2,900
12:43 PM $23.37 Down $ -0.01 $23.38 $23.36 26,400
12:42 PM $23.38 Down $ -0.01 $23.38 $23.38 2,500
12:41 PM $23.39 Up $0.01 $23.40 $23.39 3,100
12:40 PM $23.38 Down $ -0.01 $23.39 $23.38 2,400
12:39 PM $23.39 Up $0.03 $23.39 $23.37 7,400
12:38 PM $23.37 Up $0.01 $23.37 $23.36 3,900
12:37 PM $23.35 Down $ -0.01 $23.36 $23.35 7,900
12:36 PM $23.36 Down $ -0.02 $23.37 $23.35 22,500
12:35 PM $23.38 Up $0.00 $23.38 $23.37 1,500
12:34 PM $23.38 Down $ -0.01 $23.38 $23.37 600
12:33 PM $23.39 Up $0.03 $23.39 $23.37 1,200
12:32 PM $23.36 Down $ -0.03 $23.39 $23.36 7,800
12:31 PM $23.39 Up $0.03 $23.40 $23.35 27,900
12:30 PM $23.36 Up $0.00 $23.37 $23.36 1,100
12:29 PM $23.36 Down $ -0.01 $23.37 $23.36 16,000
12:28 PM $23.37 Up $0.02 $23.37 $23.36 3,100
12:27 PM $23.35 Down $ -0.01 $23.36 $23.35 5,300
12:26 PM $23.36 Up $0.00 $23.36 $23.36 1,700
12:25 PM $23.36 Up $0.00 $23.36 $23.36 1,500
12:24 PM $23.36 Down $ -0.03 $23.38 $23.36 5,900
12:23 PM $23.39 Up $0.00 $23.40 $23.39 2,700
12:22 PM $23.39 Up $0.00 $23.40 $23.39 2,700
12:21 PM $23.39 Down $ -0.01 $23.41 $23.39 5,500
12:20 PM $23.40 Up $0.01 $23.40 $23.39 4,500
12:19 PM $23.39 Up $0.01 $23.39 $23.37 2,000
12:18 PM $23.38 Down $ -0.01 $23.39 $23.38 3,500
12:17 PM $23.39 Up $0.00 $23.40 $23.39 3,100
12:16 PM $23.39 Down $ -0.02 $23.41 $23.37 18,000
12:15 PM $23.41 Up $0.01 $23.41 $23.39 8,200
12:14 PM $23.40 Up $0.01 $23.41 $23.39 8,300
12:13 PM $23.39 Up $0.00 $23.40 $23.39 11,200
12:12 PM $23.39 Up $0.01 $23.41 $23.37 11,700
12:11 PM $23.38 Down $ -0.01 $23.39 $23.38 500
12:10 PM $23.39 Down $ -0.04 $23.42 $23.38 9,100
12:09 PM $23.43 Down $ -0.01 $23.43 $23.43 2,600
12:08 PM $23.44 Up $0.00 $23.45 $23.43 1,800
12:07 PM $23.44 Up $0.02 $23.44 $23.43 3,700
12:06 PM $23.43 Down $0.00 $23.44 $23.42 2,900
12:05 PM $23.43 Up $0.00 $23.45 $23.42 18,600
12:04 PM $23.43 Down $ -0.02 $23.43 $23.43 10,100
12:03 PM $23.44 Up $0.04 $23.44 $23.40 6,300
12:02 PM $23.40 Up $0.01 $23.41 $23.39 7,100
12:01 PM $23.39 Down $ -0.01 $23.39 $23.38 1,900
12:00 PM $23.40 Down $ -0.01 $23.40 $23.40 2,100
11:59 AM $23.41 Down $ -0.01 $23.42 $23.41 4,000
11:58 AM $23.42 Up $0.01 $23.43 $23.41 11,700
11:57 AM $23.42 Down $ -0.01 $23.43 $23.42 1,800
11:56 AM $23.42 Up $0.02 $23.43 $23.41 6,200
11:55 AM $23.40 Up $0.00 $23.42 $23.40 6,100
11:54 AM $23.40 Down $ -0.01 $23.41 $23.40 5,100
11:53 AM $23.41 Up $0.01 $23.41 $23.41 1,900
11:52 AM $23.40 Up $0.00 $23.41 $23.40 4,000
11:51 AM $23.40 Up $0.01 $23.40 $23.39 1,700
11:50 AM $23.39 Up $0.05 $23.39 $23.35 10,500
11:49 AM $23.34 Up $0.00 $23.35 $23.33 8,600
11:48 AM $23.34 Down $ -0.04 $23.37 $23.34 8,700
11:47 AM $23.38 Down $ -0.01 $23.38 $23.34 15,300
11:46 AM $23.39 Up $0.01 $23.39 $23.37 6,900
11:45 AM $23.38 Down $ -0.04 $23.41 $23.38 27,100
11:44 AM $23.42 Up $0.00 $23.42 $23.41 4,600
11:43 AM $23.42 Up $0.01 $23.43 $23.40 9,000
11:42 AM $23.41 Down $ -0.01 $23.43 $23.41 12,400
11:41 AM $23.42 Up $0.00 $23.43 $23.42 4,600
11:40 AM $23.42 Up $0.00 $23.42 $23.42 700
11:39 AM $23.42 Up $0.00 $23.42 $23.42 1,500
11:38 AM $23.42 Up $0.02 $23.42 $23.40 14,000
11:37 AM $23.41 Up $0.02 $23.41 $23.39 2,400
11:36 AM $23.39 Up $0.02 $23.39 $23.37 6,200
11:35 AM $23.37 Up $0.04 $23.37 $23.34 4,500
11:34 AM $23.33 Up $0.00 $23.34 $23.33 1,300
11:33 AM $23.33 Up $0.00 $23.34 $23.32 3,100
11:32 AM $23.33 Down $ -0.02 $23.34 $23.32 4,600
11:31 AM $23.35 Up $0.00 $23.35 $23.33 5,000
11:30 AM $23.35 Up $0.00 $23.35 $23.33 4,200
11:29 AM $23.35 Down $ -0.02 $23.36 $23.35 1,200
11:28 AM $23.37 Up $0.02 $23.38 $23.36 9,500
11:27 AM $23.35 Down $ -0.01 $23.36 $23.35 4,700
11:26 AM $23.36 Down $ -0.02 $23.37 $23.34 6,300
11:25 AM $23.38 Down $ -0.03 $23.41 $23.38 2,200
11:24 AM $23.41 Up $0.01 $23.41 $23.39 5,800
11:23 AM $23.40 Up $0.05 $23.40 $23.34 19,300
11:22 AM $23.35 Up $0.02 $23.35 $23.33 4,000
11:21 AM $23.33 Up $0.06 $23.33 $23.27 22,300
11:20 AM $23.27 Down $ -0.03 $23.29 $23.26 14,400
11:19 AM $23.30 Down $ -0.03 $23.33 $23.30 11,600
11:18 AM $23.33 Down $ -0.02 $23.34 $23.33 2,000
11:17 AM $23.35 Up $0.02 $23.35 $23.32 10,900
11:16 AM $23.34 Down $ -0.02 $23.36 $23.33 1,900
11:15 AM $23.36 Down $ -0.04 $23.40 $23.35 19,800
11:14 AM $23.40 Up $0.00 $23.40 $23.38 6,500
11:13 AM $23.39 Down $0.00 $23.40 $23.38 10,800
11:12 AM $23.40 Up $0.00 $23.42 $23.39 19,200
11:11 AM $23.40 Up $0.01 $23.40 $23.39 12,100
11:10 AM $23.39 Up $0.05 $23.39 $23.35 10,500
11:09 AM $23.34 Down $ -0.05 $23.39 $23.34 35,800
11:08 AM $23.39 Up $0.00 $23.40 $23.39 34,700
11:07 AM $23.39 Up $0.00 $23.39 $23.39 4,700
11:06 AM $23.39 Down $0.00 $23.40 $23.38 6,100
11:05 AM $23.39 Up $0.04 $23.40 $23.36 16,400
11:04 AM $23.36 Up $0.03 $23.36 $23.33 1,800
11:03 AM $23.33 Up $0.00 $23.34 $23.32 9,600
11:02 AM $23.33 Up $0.01 $23.34 $23.32 10,500
11:01 AM $23.32 Up $0.05 $23.33 $23.27 6,600
11:00 AM $23.27 Down $ -0.01 $23.28 $23.25 23,200
10:59 AM $23.28 Down $ -0.04 $23.33 $23.27 15,600
10:58 AM $23.32 Down $0.00 $23.33 $23.31 8,600
10:57 AM $23.32 Down $0.00 $23.33 $23.32 2,200
10:56 AM $23.33 Up $0.02 $23.33 $23.31 1,900
10:55 AM $23.31 Up $0.02 $23.31 $23.28 4,400
10:54 AM $23.29 Down $ -0.02 $23.30 $23.27 2,200
10:53 AM $23.31 Up $0.00 $23.31 $23.30 2,800
10:52 AM $23.31 Up $0.01 $23.31 $23.29 11,700
10:51 AM $23.30 Down $ -0.01 $23.32 $23.30 8,300
10:50 AM $23.31 Up $0.00 $23.31 $23.28 6,800
10:49 AM $23.31 Down $ -0.03 $23.34 $23.30 4,000
10:48 AM $23.34 Up $0.01 $23.35 $23.33 12,400
10:47 AM $23.33 Up $0.02 $23.34 $23.31 3,300
10:46 AM $23.31 Down $ -0.02 $23.32 $23.31 1,000
10:45 AM $23.33 Down $ -0.01 $23.35 $23.33 4,300
10:44 AM $23.34 Down $ -0.01 $23.35 $23.33 2,500
10:43 AM $23.35 Up $0.00 $23.36 $23.34 4,100
10:42 AM $23.35 Down $ -0.03 $23.37 $23.35 15,200
10:41 AM $23.38 Up $0.06 $23.38 $23.32 3,800
10:40 AM $23.32 Up $0.02 $23.33 $23.29 6,500
10:39 AM $23.30 Down $ -0.02 $23.32 $23.30 5,700
10:38 AM $23.32 Up $0.07 $23.32 $23.26 11,300
10:37 AM $23.25 Up $0.01 $23.25 $23.24 1,000
10:36 AM $23.24 Up $0.01 $23.24 $23.21 14,900
10:35 AM $23.23 Down $ -0.05 $23.28 $23.23 8,900
10:34 AM $23.28 Up $0.00 $23.30 $23.28 8,000
10:33 AM $23.28 Up $0.02 $23.28 $23.25 5,600
10:32 AM $23.26 Up $0.00 $23.27 $23.25 1,600
10:31 AM $23.26 Up $0.02 $23.27 $23.24 5,800
10:30 AM $23.24 Down $ -0.03 $23.27 $23.23 6,000
10:29 AM $23.27 Down $ -0.01 $23.28 $23.26 5,900
10:28 AM $23.28 Up $0.00 $23.30 $23.28 1,400
10:27 AM $23.28 Up $0.01 $23.31 $23.28 3,800
10:26 AM $23.27 Up $0.00 $23.27 $23.25 8,200
10:25 AM $23.27 Down $ -0.05 $23.31 $23.27 5,100
10:24 AM $23.32 Up $0.01 $23.33 $23.31 5,000
10:23 AM $23.31 Up $0.00 $23.31 $23.30 3,400
10:22 AM $23.31 Up $0.04 $23.33 $23.27 17,300
10:21 AM $23.27 Down $ -0.04 $23.31 $23.27 46,400
10:20 AM $23.31 Down $ -0.01 $23.34 $23.31 800
10:19 AM $23.32 Down $ -0.01 $23.34 $23.31 1,700
10:18 AM $23.33 Up $0.01 $23.33 $23.30 7,300
10:17 AM $23.32 Up $0.04 $23.32 $23.28 17,500
10:16 AM $23.28 Down $ -0.02 $23.30 $23.28 1,500
10:15 AM $23.30 Up $0.05 $23.30 $23.24 8,300
10:14 AM $23.25 Down $ -0.07 $23.32 $23.25 8,000
10:13 AM $23.32 Down $ -0.02 $23.33 $23.32 2,000
10:12 AM $23.34 Down $ -0.04 $23.40 $23.34 18,000
10:11 AM $23.38 Down $ -0.02 $23.41 $23.38 6,700
10:10 AM $23.40 Up $0.08 $23.41 $23.33 3,500
10:09 AM $23.32 Down $ -0.04 $23.34 $23.32 3,900
10:08 AM $23.36 Up $0.02 $23.37 $23.33 19,100
10:07 AM $23.34 Up $0.01 $23.34 $23.30 50,000
10:06 AM $23.33 Up $0.06 $23.33 $23.28 11,400
10:05 AM $23.27 Down $ -0.06 $23.32 $23.26 8,900
10:04 AM $23.33 Down $ -0.03 $23.36 $23.32 4,600
10:03 AM $23.36 Down $ -0.01 $23.36 $23.35 4,800
10:02 AM $23.37 Down $ -0.04 $23.42 $23.37 25,700
10:01 AM $23.41 Down $ -0.02 $23.47 $23.41 21,900
10:00 AM $23.43 Down $ -0.02 $23.47 $23.43 10,900
09:59 AM $23.45 Up $0.02 $23.47 $23.43 46,000
09:58 AM $23.44 Down $ -0.03 $23.47 $23.44 10,900
09:57 AM $23.46 Up $0.02 $23.50 $23.43 12,900
09:56 AM $23.44 Down $ -0.04 $23.47 $23.44 25,300
09:55 AM $23.48 Up $0.04 $23.48 $23.42 8,000
09:54 AM $23.44 Down $ -0.09 $23.53 $23.42 23,300
09:53 AM $23.53 Down $ -0.06 $23.60 $23.52 35,200
09:52 AM $23.59 Down $ -0.03 $23.62 $23.58 44,500
09:51 AM $23.62 Up $0.00 $23.64 $23.61 26,700
09:50 AM $23.62 Up $0.01 $23.65 $23.61 19,500
09:49 AM $23.62 Down $ -0.02 $23.65 $23.62 16,500
09:48 AM $23.63 Up $0.04 $23.63 $23.59 47,200
09:47 AM $23.59 Down $ -0.02 $23.61 $23.59 27,100
09:46 AM $23.61 Down $ -0.02 $23.64 $23.60 24,700
09:45 AM $23.62 Up $0.01 $23.62 $23.60 14,000
09:44 AM $23.62 Down $ -0.03 $23.63 $23.61 12,400
09:43 AM $23.65 Up $0.04 $23.65 $23.60 12,100
09:42 AM $23.61 Up $0.03 $23.61 $23.57 20,200
09:41 AM $23.58 Up $0.01 $23.59 $23.55 42,600
09:40 AM $23.57 Down $ -0.01 $23.59 $23.56 19,500
09:39 AM $23.58 Up $0.01 $23.59 $23.56 6,500
09:38 AM $23.57 Up $0.05 $23.58 $23.53 16,500
09:37 AM $23.52 Down $ -0.06 $23.60 $23.51 45,100
09:36 AM $23.58 Down $ -0.03 $23.62 $23.58 28,900
09:35 AM $23.61 Down $ -0.01 $23.63 $23.59 49,700
09:34 AM $23.62 Up $0.02 $23.64 $23.61 21,200
09:33 AM $23.60 Up $0.01 $23.60 $23.57 20,800
09:32 AM $23.59 Down $ -0.03 $23.63 $23.59 55,900
09:31 AM $23.62 Up $0.03 $23.62 $23.55 22,100
09:30 AM $23.59 Up $0.37 $23.72 $23.55 149,100
Previous close $23.22

One month history

Date Closing Opening High Low Volume
30-03-2023 $23.45 $23.40 $23.46 $23.30 2,414,100
29-03-2023 $23.22 $23.01 $23.30 $22.97 2,504,100
28-03-2023 $22.77 $22.86 $23.04 $22.57 2,560,200
27-03-2023 $22.20 $21.84 $22.30 $21.79 3,470,700
24-03-2023 $21.32 $21.35 $21.41 $21.13 5,441,600
23-03-2023 $21.58 $22.49 $22.58 $21.40 8,563,100
22-03-2023 $22.74 $23.21 $23.33 $22.72 2,877,000
21-03-2023 $23.14 $22.95 $23.29 $22.83 3,582,800
20-03-2023 $22.16 $21.74 $22.20 $21.60 4,612,600
17-03-2023 $21.34 $21.30 $21.45 $21.05 14,938,200
16-03-2023 $21.81 $21.65 $22.23 $21.55 4,233,000
15-03-2023 $21.73 $21.33 $21.78 $20.82 6,561,100
14-03-2023 $23.25 $24.23 $24.28 $23.07 6,731,000
13-03-2023 $23.71 $24.48 $24.55 $23.70 4,447,400
10-03-2023 $25.38 $25.53 $25.94 $25.25 4,395,000
09-03-2023 $25.69 $26.06 $26.21 $25.58 4,206,000
08-03-2023 $25.47 $25.82 $25.83 $25.26 4,112,000
07-03-2023 $25.49 $25.79 $25.97 $25.39 2,996,600
06-03-2023 $26.13 $26.11 $26.44 $26.10 2,532,500
03-03-2023 $26.30 $26.23 $26.47 $26.10 3,824,100
02-03-2023 $25.92 $25.77 $26.07 $25.73 3,875,300
01-03-2023 $25.29 $25.33 $25.39 $25.05 3,646,000
28-02-2023 $25.16 $25.19 $25.27 $25.02 7,742,200
27-02-2023 $25.21 $25.16 $25.31 $25.05 3,555,500
24-02-2023 $24.78 $24.23 $24.79 $24.19 3,849,700
23-02-2023 $24.47 $24.52 $24.72 $24.07 3,129,200
22-02-2023 $24.26 $24.49 $24.54 $24.11 3,773,200
21-02-2023 $24.94 $24.83 $25.37 $24.83 4,313,500
17-02-2023 $24.51 $24.74 $24.89 $24.48 4,179,700
16-02-2023 $24.85 $24.95 $25.87 $24.72 6,528,600
Graphs are not available, please refer to the detailed table
Back to top