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