Quotes and Market Data
Find a quote
CENOVUS ENERGY INC.
20.43 Down -0.66 (-3.23 %)
Delayed : 2025/08/01 17:40:00
- Previous close $21.09
- Opening $20.85
- Price Ask $20.42
- Price Bid $20.42
- Size Bid 3
- Size Ask 6
- Today High $21.00
- Today Low $20.28
- 52 Weeks High $27.44
- 52 Weeks Low $14.48
- Volume 7,204,901
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $20.43 | Down $ -0.01 | $20.43 | $20.43 | 685,200 |
| 03:59 PM | $20.44 | Up $0.00 | $20.45 | $20.43 | 124,800 |
| 03:58 PM | $20.44 | Down $ -0.01 | $20.47 | $20.44 | 106,400 |
| 03:57 PM | $20.46 | Down $ -0.02 | $20.48 | $20.44 | 69,000 |
| 03:56 PM | $20.47 | Up $0.02 | $20.48 | $20.45 | 58,800 |
| 03:55 PM | $20.45 | Down $ -0.02 | $20.47 | $20.45 | 39,600 |
| 03:54 PM | $20.47 | Up $0.00 | $20.47 | $20.46 | 13,100 |
| 03:53 PM | $20.46 | Down $ -0.02 | $20.48 | $20.46 | 13,800 |
| 03:52 PM | $20.48 | Down $0.00 | $20.48 | $20.46 | 16,000 |
| 03:51 PM | $20.49 | Down $ -0.01 | $20.50 | $20.47 | 35,800 |
| 03:50 PM | $20.50 | Down $ -0.02 | $20.53 | $20.49 | 25,100 |
| 03:49 PM | $20.51 | Down $0.00 | $20.52 | $20.51 | 23,200 |
| 03:48 PM | $20.52 | Up $0.00 | $20.53 | $20.51 | 17,200 |
| 03:47 PM | $20.51 | Up $0.02 | $20.51 | $20.49 | 15,300 |
| 03:46 PM | $20.49 | Down $ -0.01 | $20.50 | $20.48 | 7,400 |
| 03:45 PM | $20.50 | Up $0.00 | $20.51 | $20.49 | 14,700 |
| 03:44 PM | $20.50 | Up $0.00 | $20.51 | $20.50 | 7,000 |
| 03:43 PM | $20.50 | Up $0.00 | $20.51 | $20.50 | 11,700 |
| 03:42 PM | $20.50 | Up $0.01 | $20.51 | $20.50 | 10,500 |
| 03:41 PM | $20.49 | Up $0.02 | $20.49 | $20.47 | 18,500 |
| 03:40 PM | $20.47 | Up $0.00 | $20.49 | $20.46 | 16,100 |
| 03:39 PM | $20.47 | Up $0.00 | $20.47 | $20.46 | 2,500 |
| 03:38 PM | $20.46 | Down $ -0.01 | $20.47 | $20.46 | 19,300 |
| 03:37 PM | $20.47 | Down $ -0.03 | $20.50 | $20.47 | 6,400 |
| 03:36 PM | $20.50 | Down $ -0.04 | $20.52 | $20.50 | 6,200 |
| 03:35 PM | $20.53 | Up $0.02 | $20.53 | $20.52 | 13,200 |
| 03:34 PM | $20.52 | Down $0.00 | $20.53 | $20.51 | 9,100 |
| 03:33 PM | $20.52 | Up $0.03 | $20.53 | $20.49 | 19,500 |
| 03:32 PM | $20.49 | Down $ -0.03 | $20.52 | $20.49 | 12,300 |
| 03:31 PM | $20.52 | Down $ -0.01 | $20.54 | $20.52 | 12,300 |
| 03:30 PM | $20.53 | Down $ -0.02 | $20.56 | $20.53 | 25,100 |
| 03:29 PM | $20.56 | Up $0.00 | $20.56 | $20.56 | 1,000 |
| 03:28 PM | $20.56 | Down $0.00 | $20.57 | $20.56 | 11,200 |
| 03:27 PM | $20.56 | Up $0.00 | $20.56 | $20.56 | 2,600 |
| 03:26 PM | $20.56 | Up $0.00 | $20.56 | $20.56 | 2,400 |
| 03:25 PM | $20.56 | Down $0.00 | $20.56 | $20.55 | 3,600 |
| 03:24 PM | $20.56 | Up $0.00 | $20.56 | $20.56 | 1,400 |
| 03:23 PM | $20.56 | Up $0.01 | $20.56 | $20.55 | 4,900 |
| 03:22 PM | $20.55 | Up $0.01 | $20.55 | $20.54 | 6,900 |
| 03:21 PM | $20.54 | Down $ -0.02 | $20.55 | $20.54 | 3,100 |
| 03:20 PM | $20.55 | Up $0.00 | $20.56 | $20.55 | 10,700 |
| 03:19 PM | $20.55 | Up $0.01 | $20.55 | $20.54 | 7,400 |
| 03:18 PM | $20.54 | Up $0.01 | $20.54 | $20.53 | 11,600 |
| 03:17 PM | $20.53 | Up $0.01 | $20.53 | $20.53 | 600 |
| 03:16 PM | $20.53 | Up $0.00 | $20.53 | $20.52 | 2,800 |
| 03:15 PM | $20.53 | Down $ -0.01 | $20.53 | $20.51 | 16,400 |
| 03:14 PM | $20.53 | Up $0.01 | $20.53 | $20.53 | 1,000 |
| 03:13 PM | $20.52 | Down $ -0.03 | $20.55 | $20.52 | 8,000 |
| 03:12 PM | $20.55 | Up $0.00 | $20.55 | $20.55 | 8,000 |
| 03:11 PM | $20.55 | Down $ -0.01 | $20.55 | $20.55 | 2,200 |
| 03:10 PM | $20.56 | Up $0.01 | $20.57 | $20.55 | 13,700 |
| 03:09 PM | $20.55 | Up $0.00 | $20.55 | $20.54 | 3,000 |
| 03:08 PM | $20.55 | Up $0.02 | $20.55 | $20.54 | 4,900 |
| 03:07 PM | $20.53 | Up $0.00 | $20.54 | $20.53 | 200 |
| 03:06 PM | $20.53 | Up $0.00 | $20.53 | $20.53 | 4,900 |
| 03:05 PM | $20.53 | Up $0.00 | $20.54 | $20.53 | 3,900 |
| 03:04 PM | $20.53 | Up $0.00 | $20.54 | $20.53 | 16,800 |
| 03:03 PM | $20.53 | Up $0.01 | $20.53 | $20.52 | 1,700 |
| 03:02 PM | $20.52 | Up $0.00 | $20.53 | $20.52 | 11,600 |
| 03:01 PM | $20.52 | Down $ -0.01 | $20.52 | $20.52 | 100 |
| 03:00 PM | $20.53 | Up $0.01 | $20.54 | $20.52 | 6,700 |
| 02:59 PM | $20.52 | Down $0.00 | $20.53 | $20.52 | 22,800 |
| 02:58 PM | $20.53 | Up $0.00 | $20.53 | $20.52 | 13,500 |
| 02:57 PM | $20.53 | Up $0.02 | $20.53 | $20.50 | 19,100 |
| 02:56 PM | $20.50 | Up $0.01 | $20.50 | $20.47 | 9,900 |
| 02:55 PM | $20.49 | Down $ -0.01 | $20.51 | $20.49 | 16,200 |
| 02:54 PM | $20.50 | Down $ -0.02 | $20.52 | $20.50 | 8,600 |
| 02:53 PM | $20.52 | Down $ -0.04 | $20.55 | $20.52 | 10,300 |
| 02:52 PM | $20.56 | Down $0.00 | $20.56 | $20.56 | 10,600 |
| 02:51 PM | $20.56 | Down $ -0.03 | $20.59 | $20.56 | 14,300 |
| 02:50 PM | $20.59 | Down $0.00 | $20.60 | $20.59 | 6,900 |
| 02:49 PM | $20.59 | Up $0.00 | $20.60 | $20.59 | 10,800 |
| 02:48 PM | $20.59 | Up $0.01 | $20.59 | $20.58 | 10,100 |
| 02:47 PM | $20.58 | Down $ -0.01 | $20.58 | $20.58 | 100 |
| 02:46 PM | $20.59 | Up $0.01 | $20.59 | $20.57 | 9,100 |
| 02:45 PM | $20.58 | Down $ -0.01 | $20.60 | $20.58 | 6,200 |
| 02:44 PM | $20.59 | Up $0.01 | $20.59 | $20.57 | 21,400 |
| 02:43 PM | $20.58 | Up $0.01 | $20.58 | $20.57 | 800 |
| 02:42 PM | $20.57 | Down $ -0.02 | $20.59 | $20.57 | 7,100 |
| 02:41 PM | $20.59 | Up $0.01 | $20.59 | $20.58 | 8,800 |
| 02:40 PM | $20.58 | Up $0.01 | $20.58 | $20.57 | 4,100 |
| 02:39 PM | $20.57 | Down $ -0.01 | $20.57 | $20.57 | 3,600 |
| 02:38 PM | $20.58 | Up $0.01 | $20.58 | $20.57 | 17,900 |
| 02:37 PM | $20.57 | Down $0.00 | $20.57 | $20.57 | 5,000 |
| 02:36 PM | $20.57 | Up $0.00 | $20.57 | $20.57 | 26,400 |
| 02:35 PM | $20.57 | Up $0.02 | $20.57 | $20.56 | 17,500 |
| 02:34 PM | $20.56 | Down $ -0.02 | $20.57 | $20.56 | 19,100 |
| 02:33 PM | $20.57 | Up $0.00 | $20.57 | $20.56 | 4,800 |
| 02:32 PM | $20.57 | Up $0.00 | $20.58 | $20.57 | 700 |
| 02:31 PM | $20.57 | Up $0.00 | $20.58 | $20.57 | 13,500 |
| 02:30 PM | $20.57 | Up $0.00 | $20.57 | $20.57 | 3,200 |
| 02:29 PM | $20.57 | Down $ -0.01 | $20.57 | $20.56 | 57,800 |
| 02:28 PM | $20.58 | Down $0.00 | $20.58 | $20.57 | 5,500 |
| 02:27 PM | $20.58 | Up $0.00 | $20.58 | $20.58 | 2,900 |
| 02:26 PM | $20.58 | Up $0.01 | $20.59 | $20.57 | 19,000 |
| 02:25 PM | $20.57 | Down $ -0.01 | $20.57 | $20.57 | 7,600 |
| 02:24 PM | $20.58 | Up $0.00 | $20.58 | $20.58 | 600 |
| 02:23 PM | $20.58 | Up $0.00 | $20.59 | $20.58 | 4,800 |
| 02:22 PM | $20.58 | Up $0.00 | $20.58 | $20.58 | 4,100 |
| 02:21 PM | $20.57 | Up $0.00 | $20.58 | $20.57 | 27,800 |
| 02:20 PM | $20.57 | Up $0.00 | $20.57 | $20.57 | 1,600 |
| 02:19 PM | $20.57 | Up $0.00 | $20.57 | $20.56 | 10,800 |
| 02:18 PM | $20.57 | Down $ -0.01 | $20.58 | $20.57 | 5,400 |
| 02:17 PM | $20.58 | Up $0.01 | $20.58 | $20.57 | 5,300 |
| 02:16 PM | $20.57 | Up $0.00 | $20.57 | $20.57 | 600 |
| 02:14 PM | $20.57 | Up $0.01 | $20.57 | $20.57 | 1,900 |
| 02:14 PM | $20.57 | Up $0.00 | $20.57 | $20.57 | 0 |
| 02:13 PM | $20.56 | Down $ -0.01 | $20.57 | $20.56 | 2,400 |
| 02:12 PM | $20.57 | Up $0.01 | $20.57 | $20.55 | 21,700 |
| 02:11 PM | $20.56 | Up $0.00 | $20.56 | $20.56 | 2,500 |
| 02:10 PM | $20.56 | Up $0.01 | $20.56 | $20.54 | 26,100 |
| 02:09 PM | $20.55 | Up $0.03 | $20.55 | $20.53 | 36,800 |
| 02:08 PM | $20.52 | Up $0.01 | $20.52 | $20.51 | 23,800 |
| 02:07 PM | $20.51 | Up $0.01 | $20.51 | $20.51 | 12,800 |
| 02:06 PM | $20.51 | Up $0.02 | $20.51 | $20.49 | 13,700 |
| 02:05 PM | $20.48 | Down $ -0.07 | $20.55 | $20.48 | 19,200 |
| 02:04 PM | $20.55 | Down $ -0.03 | $20.58 | $20.55 | 23,700 |
| 02:03 PM | $20.58 | Up $0.01 | $20.58 | $20.57 | 7,600 |
| 02:02 PM | $20.57 | Up $0.00 | $20.57 | $20.57 | 3,000 |
| 02:01 PM | $20.57 | Down $ -0.01 | $20.57 | $20.55 | 17,300 |
| 02:00 PM | $20.58 | Up $0.00 | $20.58 | $20.58 | 2,600 |
| 01:59 PM | $20.58 | Up $0.00 | $20.58 | $20.58 | 2,700 |
| 01:58 PM | $20.58 | Up $0.00 | $20.58 | $20.58 | 1,600 |
| 01:57 PM | $20.58 | Down $ -0.01 | $20.59 | $20.58 | 12,500 |
| 01:56 PM | $20.59 | Up $0.00 | $20.59 | $20.59 | 400 |
| 01:55 PM | $20.59 | Up $0.00 | $20.59 | $20.59 | 11,400 |
| 01:54 PM | $20.59 | Down $0.00 | $20.59 | $20.58 | 5,100 |
| 01:53 PM | $20.59 | Up $0.00 | $20.59 | $20.59 | 8,700 |
| 01:52 PM | $20.59 | Down $0.00 | $20.59 | $20.59 | 2,800 |
| 01:51 PM | $20.59 | Down $ -0.02 | $20.60 | $20.59 | 1,100 |
| 01:50 PM | $20.61 | Down $0.00 | $20.61 | $20.60 | 4,500 |
| 01:49 PM | $20.62 | Up $0.02 | $20.62 | $20.60 | 4,700 |
| 01:48 PM | $20.59 | Up $0.02 | $20.59 | $20.57 | 5,100 |
| 01:47 PM | $20.57 | Up $0.02 | $20.57 | $20.56 | 20,600 |
| 01:46 PM | $20.55 | Down $0.00 | $20.56 | $20.55 | 28,300 |
| 01:45 PM | $20.56 | Down $ -0.04 | $20.59 | $20.55 | 38,900 |
| 01:44 PM | $20.60 | Up $0.00 | $20.60 | $20.59 | 300 |
| 01:43 PM | $20.60 | Up $0.00 | $20.60 | $20.60 | 1,100 |
| 01:42 PM | $20.59 | Up $0.00 | $20.59 | $20.59 | 200 |
| 01:41 PM | $20.59 | Down $ -0.01 | $20.59 | $20.59 | 8,600 |
| 01:40 PM | $20.60 | Up $0.02 | $20.60 | $20.59 | 20,800 |
| 01:39 PM | $20.59 | Down $0.00 | $20.59 | $20.58 | 5,500 |
| 01:38 PM | $20.59 | Down $ -0.01 | $20.59 | $20.58 | 10,900 |
| 01:37 PM | $20.60 | Up $0.02 | $20.61 | $20.59 | 8,500 |
| 01:36 PM | $20.59 | Down $ -0.04 | $20.62 | $20.59 | 10,400 |
| 01:35 PM | $20.62 | Up $0.01 | $20.62 | $20.61 | 5,300 |
| 01:34 PM | $20.61 | Down $ -0.01 | $20.62 | $20.61 | 1,800 |
| 01:33 PM | $20.62 | Up $0.01 | $20.64 | $20.61 | 9,100 |
| 01:32 PM | $20.61 | Up $0.02 | $20.61 | $20.59 | 3,800 |
| 01:31 PM | $20.59 | Up $0.00 | $20.59 | $20.58 | 10,700 |
| 01:30 PM | $20.59 | Up $0.03 | $20.59 | $20.56 | 5,100 |
| 01:29 PM | $20.56 | Up $0.01 | $20.56 | $20.55 | 15,700 |
| 01:28 PM | $20.55 | Down $ -0.02 | $20.56 | $20.55 | 8,000 |
| 01:27 PM | $20.57 | Down $ -0.02 | $20.59 | $20.57 | 45,100 |
| 01:26 PM | $20.59 | Up $0.00 | $20.59 | $20.59 | 500 |
| 01:25 PM | $20.59 | Down $0.00 | $20.59 | $20.59 | 8,600 |
| 01:24 PM | $20.59 | Up $0.00 | $20.60 | $20.59 | 3,300 |
| 01:23 PM | $20.59 | Down $ -0.01 | $20.62 | $20.59 | 10,600 |
| 01:22 PM | $20.60 | Up $0.02 | $20.60 | $20.59 | 16,500 |
| 01:21 PM | $20.59 | Up $0.00 | $20.59 | $20.58 | 7,400 |
| 01:20 PM | $20.59 | Up $0.01 | $20.59 | $20.57 | 40,100 |
| 01:19 PM | $20.58 | Down $ -0.01 | $20.59 | $20.58 | 14,300 |
| 01:18 PM | $20.59 | Up $0.02 | $20.60 | $20.58 | 11,200 |
| 01:17 PM | $20.57 | Down $0.00 | $20.58 | $20.57 | 10,300 |
| 01:16 PM | $20.58 | Up $0.02 | $20.58 | $20.57 | 6,400 |
| 01:15 PM | $20.56 | Up $0.00 | $20.56 | $20.56 | 2,200 |
| 01:14 PM | $20.56 | Down $ -0.01 | $20.56 | $20.56 | 400 |
| 01:13 PM | $20.57 | Down $ -0.02 | $20.59 | $20.56 | 35,200 |
| 01:12 PM | $20.59 | Up $0.00 | $20.59 | $20.58 | 6,900 |
| 01:11 PM | $20.59 | Down $0.00 | $20.59 | $20.58 | 7,100 |
| 01:10 PM | $20.59 | Up $0.01 | $20.59 | $20.59 | 11,600 |
| 01:09 PM | $20.58 | Up $0.02 | $20.58 | $20.56 | 3,500 |
| 01:08 PM | $20.56 | Up $0.00 | $20.56 | $20.56 | 6,100 |
| 01:07 PM | $20.56 | Up $0.02 | $20.56 | $20.54 | 40,800 |
| 01:06 PM | $20.54 | Up $0.02 | $20.54 | $20.51 | 21,300 |
| 01:05 PM | $20.52 | Down $ -0.02 | $20.54 | $20.52 | 21,100 |
| 01:04 PM | $20.54 | Up $0.00 | $20.54 | $20.53 | 24,600 |
| 01:03 PM | $20.53 | Down $ -0.04 | $20.58 | $20.53 | 27,000 |
| 01:02 PM | $20.57 | Down $ -0.02 | $20.59 | $20.57 | 42,800 |
| 01:01 PM | $20.59 | Up $0.00 | $20.59 | $20.58 | 700 |
| 01:00 PM | $20.59 | Down $0.00 | $20.59 | $20.58 | 14,700 |
| 12:59 PM | $20.59 | Up $0.00 | $20.59 | $20.59 | 5,200 |
| 12:58 PM | $20.59 | Up $0.02 | $20.60 | $20.57 | 21,500 |
| 12:57 PM | $20.58 | Down $ -0.01 | $20.59 | $20.58 | 11,400 |
| 12:56 PM | $20.59 | Down $ -0.02 | $20.60 | $20.58 | 2,000 |
| 12:55 PM | $20.60 | Up $0.00 | $20.60 | $20.59 | 9,700 |
| 12:54 PM | $20.60 | Up $0.02 | $20.63 | $20.59 | 26,100 |
| 12:53 PM | $20.59 | Up $0.02 | $20.59 | $20.58 | 3,100 |
| 12:52 PM | $20.57 | Up $0.00 | $20.57 | $20.57 | 2,100 |
| 12:51 PM | $20.57 | Up $0.02 | $20.57 | $20.56 | 3,500 |
| 12:50 PM | $20.55 | Down $ -0.02 | $20.57 | $20.55 | 11,200 |
| 12:49 PM | $20.57 | Up $0.02 | $20.57 | $20.55 | 7,200 |
| 12:48 PM | $20.55 | Up $0.02 | $20.55 | $20.54 | 1,200 |
| 12:47 PM | $20.53 | Down $ -0.03 | $20.57 | $20.53 | 10,100 |
| 12:46 PM | $20.56 | Up $0.03 | $20.56 | $20.53 | 18,100 |
| 12:45 PM | $20.53 | Up $0.01 | $20.53 | $20.51 | 9,400 |
| 12:44 PM | $20.53 | Up $0.02 | $20.53 | $20.51 | 3,600 |
| 12:43 PM | $20.51 | Up $0.02 | $20.51 | $20.50 | 7,300 |
| 12:42 PM | $20.49 | Down $ -0.03 | $20.52 | $20.49 | 32,500 |
| 12:41 PM | $20.52 | Up $0.01 | $20.52 | $20.51 | 3,300 |
| 12:40 PM | $20.51 | Up $0.00 | $20.51 | $20.51 | 1,300 |
| 12:39 PM | $20.51 | Up $0.00 | $20.51 | $20.50 | 4,200 |
| 12:38 PM | $20.50 | Down $ -0.01 | $20.50 | $20.49 | 4,000 |
| 12:37 PM | $20.51 | Down $ -0.01 | $20.53 | $20.51 | 17,500 |
| 12:36 PM | $20.52 | Up $0.02 | $20.53 | $20.50 | 17,800 |
| 12:35 PM | $20.51 | Up $0.00 | $20.51 | $20.50 | 2,900 |
| 12:34 PM | $20.50 | Down $ -0.01 | $20.51 | $20.50 | 3,900 |
| 12:33 PM | $20.51 | Up $0.03 | $20.51 | $20.48 | 36,700 |
| 12:32 PM | $20.48 | Up $0.00 | $20.48 | $20.48 | 5,200 |
| 12:31 PM | $20.48 | Down $ -0.02 | $20.50 | $20.46 | 41,200 |
| 12:30 PM | $20.50 | Up $0.00 | $20.50 | $20.48 | 74,100 |
| 12:29 PM | $20.50 | Down $0.00 | $20.51 | $20.50 | 9,800 |
| 12:28 PM | $20.50 | Up $0.00 | $20.51 | $20.50 | 7,300 |
| 12:26 PM | $20.50 | Down $0.00 | $20.51 | $20.50 | 19,600 |
| 12:26 PM | $20.50 | Up $0.00 | $20.51 | $20.50 | 0 |
| 12:25 PM | $20.51 | Up $0.01 | $20.51 | $20.50 | 13,800 |
| 12:24 PM | $20.50 | Up $0.00 | $20.51 | $20.50 | 15,400 |
| 12:23 PM | $20.50 | Up $0.00 | $20.51 | $20.49 | 35,000 |
| 12:22 PM | $20.50 | Up $0.02 | $20.50 | $20.48 | 20,900 |
| 12:21 PM | $20.48 | Up $0.00 | $20.48 | $20.47 | 28,000 |
| 12:20 PM | $20.48 | Up $0.00 | $20.48 | $20.48 | 7,300 |
| 12:19 PM | $20.48 | Up $0.00 | $20.48 | $20.48 | 1,600 |
| 12:18 PM | $20.48 | Up $0.01 | $20.48 | $20.47 | 7,200 |
| 12:17 PM | $20.47 | Up $0.00 | $20.47 | $20.46 | 5,700 |
| 12:16 PM | $20.47 | Up $0.00 | $20.47 | $20.45 | 26,300 |
| 12:15 PM | $20.47 | Down $0.00 | $20.47 | $20.46 | 26,000 |
| 12:14 PM | $20.47 | Up $0.00 | $20.47 | $20.47 | 13,600 |
| 12:13 PM | $20.47 | Down $ -0.02 | $20.49 | $20.47 | 16,700 |
| 12:12 PM | $20.49 | Down $ -0.03 | $20.51 | $20.49 | 27,800 |
| 12:11 PM | $20.51 | Down $0.00 | $20.52 | $20.51 | 10,300 |
| 12:10 PM | $20.52 | Down $ -0.04 | $20.55 | $20.51 | 21,600 |
| 12:09 PM | $20.56 | Up $0.01 | $20.56 | $20.55 | 15,600 |
| 12:08 PM | $20.55 | Up $0.00 | $20.55 | $20.55 | 16,200 |
| 12:07 PM | $20.55 | Down $ -0.05 | $20.59 | $20.55 | 8,900 |
| 12:06 PM | $20.60 | Up $0.03 | $20.60 | $20.58 | 3,800 |
| 12:05 PM | $20.57 | Up $0.02 | $20.57 | $20.55 | 3,700 |
| 12:04 PM | $20.55 | Down $ -0.01 | $20.57 | $20.55 | 5,100 |
| 12:03 PM | $20.56 | Up $0.00 | $20.56 | $20.55 | 7,800 |
| 12:02 PM | $20.56 | Down $ -0.02 | $20.58 | $20.56 | 9,000 |
| 12:01 PM | $20.57 | Up $0.04 | $20.57 | $20.54 | 3,600 |
| 12:00 PM | $20.54 | Up $0.00 | $20.55 | $20.52 | 5,300 |
| 11:59 AM | $20.53 | Up $0.01 | $20.53 | $20.52 | 5,100 |
| 11:58 AM | $20.52 | Up $0.00 | $20.53 | $20.52 | 5,700 |
| 11:57 AM | $20.52 | Up $0.02 | $20.52 | $20.50 | 5,900 |
| 11:56 AM | $20.51 | Down $ -0.01 | $20.51 | $20.51 | 4,100 |
| 11:55 AM | $20.51 | Up $0.03 | $20.51 | $20.48 | 32,200 |
| 11:54 AM | $20.49 | Down $ -0.01 | $20.50 | $20.49 | 15,600 |
| 11:53 AM | $20.50 | Up $0.04 | $20.50 | $20.46 | 6,300 |
| 11:52 AM | $20.46 | Up $0.01 | $20.46 | $20.45 | 3,400 |
| 11:51 AM | $20.45 | Down $ -0.02 | $20.45 | $20.45 | 3,100 |
| 11:50 AM | $20.46 | Up $0.02 | $20.46 | $20.45 | 4,200 |
| 11:49 AM | $20.44 | Up $0.07 | $20.44 | $20.37 | 22,400 |
| 11:48 AM | $20.37 | Down $ -0.03 | $20.39 | $20.37 | 8,500 |
| 11:47 AM | $20.40 | Down $ -0.01 | $20.43 | $20.40 | 14,100 |
| 11:46 AM | $20.41 | Down $ -0.10 | $20.51 | $20.41 | 40,600 |
| 11:45 AM | $20.51 | Up $0.01 | $20.51 | $20.50 | 700 |
| 11:44 AM | $20.50 | Up $0.00 | $20.52 | $20.50 | 5,400 |
| 11:43 AM | $20.50 | Down $ -0.01 | $20.52 | $20.50 | 2,300 |
| 11:42 AM | $20.51 | Down $ -0.02 | $20.54 | $20.50 | 25,500 |
| 11:41 AM | $20.53 | Up $0.01 | $20.54 | $20.52 | 13,200 |
| 11:40 AM | $20.52 | Up $0.02 | $20.52 | $20.50 | 18,600 |
| 11:39 AM | $20.50 | Up $0.00 | $20.50 | $20.50 | 6,500 |
| 11:38 AM | $20.50 | Down $ -0.02 | $20.52 | $20.50 | 3,700 |
| 11:37 AM | $20.51 | Up $0.02 | $20.52 | $20.50 | 11,200 |
| 11:36 AM | $20.50 | Up $0.00 | $20.50 | $20.49 | 4,900 |
| 11:35 AM | $20.50 | Up $0.01 | $20.51 | $20.50 | 4,700 |
| 11:34 AM | $20.49 | Down $ -0.02 | $20.52 | $20.49 | 19,700 |
| 11:33 AM | $20.51 | Down $ -0.02 | $20.51 | $20.51 | 6,500 |
| 11:32 AM | $20.52 | Up $0.02 | $20.52 | $20.50 | 6,700 |
| 11:31 AM | $20.50 | Down $ -0.01 | $20.52 | $20.49 | 41,300 |
| 11:30 AM | $20.51 | Up $0.01 | $20.52 | $20.51 | 6,000 |
| 11:29 AM | $20.51 | Down $ -0.04 | $20.54 | $20.49 | 22,900 |
| 11:28 AM | $20.54 | Down $ -0.02 | $20.58 | $20.54 | 13,400 |
| 11:27 AM | $20.56 | Down $ -0.01 | $20.57 | $20.56 | 4,700 |
| 11:26 AM | $20.57 | Up $0.03 | $20.57 | $20.54 | 21,000 |
| 11:25 AM | $20.54 | Up $0.00 | $20.56 | $20.53 | 12,900 |
| 11:24 AM | $20.53 | Down $ -0.04 | $20.58 | $20.52 | 11,200 |
| 11:23 AM | $20.58 | Up $0.00 | $20.58 | $20.57 | 3,400 |
| 11:22 AM | $20.57 | Up $0.00 | $20.57 | $20.56 | 30,300 |
| 11:21 AM | $20.57 | Down $ -0.02 | $20.59 | $20.57 | 111,600 |
| 11:20 AM | $20.59 | Up $0.02 | $20.59 | $20.56 | 19,400 |
| 11:19 AM | $20.57 | Up $0.00 | $20.60 | $20.56 | 19,400 |
| 11:18 AM | $20.57 | Up $0.00 | $20.58 | $20.56 | 10,900 |
| 11:17 AM | $20.57 | Up $0.03 | $20.57 | $20.54 | 12,700 |
| 11:16 AM | $20.54 | Down $ -0.03 | $20.59 | $20.54 | 15,300 |
| 11:15 AM | $20.57 | Up $0.00 | $20.57 | $20.56 | 11,200 |
| 11:14 AM | $20.57 | Down $ -0.01 | $20.58 | $20.55 | 18,100 |
| 11:13 AM | $20.58 | Up $0.01 | $20.58 | $20.55 | 14,600 |
| 11:12 AM | $20.57 | Down $ -0.06 | $20.63 | $20.57 | 18,900 |
| 11:11 AM | $20.63 | Up $0.03 | $20.63 | $20.60 | 3,800 |
| 11:10 AM | $20.60 | Down $ -0.03 | $20.63 | $20.59 | 12,400 |
| 11:09 AM | $20.63 | Up $0.00 | $20.64 | $20.63 | 600 |
| 11:08 AM | $20.63 | Down $ -0.01 | $20.64 | $20.61 | 18,400 |
| 11:07 AM | $20.64 | Up $0.00 | $20.65 | $20.63 | 10,600 |
| 11:06 AM | $20.64 | Up $0.05 | $20.64 | $20.58 | 9,000 |
| 11:05 AM | $20.59 | Up $0.02 | $20.59 | $20.57 | 3,300 |
| 11:04 AM | $20.57 | Down $0.00 | $20.58 | $20.56 | 2,300 |
| 11:03 AM | $20.57 | Up $0.01 | $20.59 | $20.56 | 15,800 |
| 11:02 AM | $20.56 | Up $0.01 | $20.56 | $20.53 | 7,800 |
| 11:01 AM | $20.55 | Down $ -0.02 | $20.57 | $20.55 | 19,400 |
| 11:00 AM | $20.57 | Up $0.08 | $20.57 | $20.50 | 21,100 |
| 10:59 AM | $20.49 | Up $0.00 | $20.49 | $20.49 | 2,300 |
| 10:58 AM | $20.49 | Down $ -0.02 | $20.51 | $20.49 | 20,300 |
| 10:57 AM | $20.51 | Up $0.03 | $20.51 | $20.49 | 18,000 |
| 10:56 AM | $20.49 | Down $ -0.02 | $20.52 | $20.49 | 14,300 |
| 10:55 AM | $20.50 | Up $0.02 | $20.50 | $20.49 | 8,000 |
| 10:54 AM | $20.49 | Up $0.00 | $20.49 | $20.49 | 9,600 |
| 10:53 AM | $20.49 | Down $ -0.02 | $20.50 | $20.49 | 22,700 |
| 10:52 AM | $20.50 | Up $0.05 | $20.50 | $20.45 | 43,900 |
| 10:51 AM | $20.46 | Down $ -0.02 | $20.48 | $20.46 | 11,500 |
| 10:50 AM | $20.48 | Down $ -0.01 | $20.49 | $20.47 | 12,400 |
| 10:49 AM | $20.49 | Up $0.00 | $20.49 | $20.48 | 21,200 |
| 10:48 AM | $20.49 | Down $ -0.04 | $20.51 | $20.48 | 38,900 |
| 10:47 AM | $20.52 | Down $ -0.03 | $20.58 | $20.52 | 10,800 |
| 10:46 AM | $20.55 | Up $0.05 | $20.55 | $20.51 | 14,700 |
| 10:45 AM | $20.51 | Up $0.05 | $20.51 | $20.46 | 10,100 |
| 10:44 AM | $20.46 | Down $ -0.03 | $20.48 | $20.46 | 14,800 |
| 10:43 AM | $20.48 | Down $ -0.02 | $20.51 | $20.48 | 19,300 |
| 10:42 AM | $20.50 | Down $0.00 | $20.51 | $20.50 | 39,200 |
| 10:41 AM | $20.51 | Up $0.00 | $20.51 | $20.49 | 22,900 |
| 10:40 AM | $20.50 | Down $ -0.03 | $20.54 | $20.50 | 26,400 |
| 10:39 AM | $20.53 | Down $ -0.04 | $20.57 | $20.53 | 3,000 |
| 10:38 AM | $20.57 | Down $ -0.01 | $20.59 | $20.57 | 5,600 |
| 10:37 AM | $20.58 | Up $0.02 | $20.58 | $20.55 | 9,400 |
| 10:36 AM | $20.56 | Up $0.01 | $20.56 | $20.55 | 12,200 |
| 10:35 AM | $20.55 | Down $ -0.04 | $20.59 | $20.55 | 19,900 |
| 10:34 AM | $20.59 | Up $0.06 | $20.60 | $20.54 | 14,400 |
| 10:33 AM | $20.53 | Up $0.02 | $20.53 | $20.52 | 4,400 |
| 10:32 AM | $20.52 | Down $ -0.02 | $20.53 | $20.51 | 1,300 |
| 10:31 AM | $20.54 | Down $ -0.01 | $20.56 | $20.51 | 24,700 |
| 10:30 AM | $20.55 | Up $0.04 | $20.55 | $20.50 | 10,400 |
| 10:29 AM | $20.51 | Down $ -0.01 | $20.53 | $20.50 | 4,900 |
| 10:28 AM | $20.53 | Down $ -0.06 | $20.57 | $20.53 | 4,700 |
| 10:27 AM | $20.59 | Down $ -0.02 | $20.60 | $20.58 | 14,300 |
| 10:26 AM | $20.60 | Up $0.01 | $20.61 | $20.60 | 9,800 |
| 10:25 AM | $20.59 | Up $0.02 | $20.59 | $20.58 | 19,400 |
| 10:24 AM | $20.58 | Down $ -0.02 | $20.60 | $20.57 | 55,700 |
| 10:23 AM | $20.59 | Up $0.02 | $20.59 | $20.58 | 28,900 |
| 10:22 AM | $20.58 | Up $0.02 | $20.58 | $20.56 | 34,700 |
| 10:21 AM | $20.56 | Down $ -0.02 | $20.59 | $20.55 | 50,000 |
| 10:20 AM | $20.58 | Down $ -0.02 | $20.61 | $20.58 | 50,700 |
| 10:19 AM | $20.59 | Up $0.01 | $20.59 | $20.57 | 23,500 |
| 10:18 AM | $20.58 | Up $0.00 | $20.58 | $20.55 | 18,700 |
| 10:17 AM | $20.58 | Up $0.06 | $20.58 | $20.51 | 10,500 |
| 10:16 AM | $20.52 | Up $0.01 | $20.53 | $20.52 | 3,400 |
| 10:15 AM | $20.51 | Up $0.00 | $20.55 | $20.50 | 16,100 |
| 10:14 AM | $20.51 | Up $0.04 | $20.52 | $20.48 | 11,800 |
| 10:13 AM | $20.47 | Down $ -0.02 | $20.51 | $20.47 | 26,900 |
| 10:12 AM | $20.49 | Up $0.04 | $20.49 | $20.43 | 38,500 |
| 10:11 AM | $20.45 | Up $0.02 | $20.45 | $20.43 | 24,200 |
| 10:10 AM | $20.42 | Up $0.05 | $20.42 | $20.34 | 13,400 |
| 10:09 AM | $20.37 | Up $0.06 | $20.39 | $20.31 | 50,400 |
| 10:08 AM | $20.31 | Up $0.03 | $20.31 | $20.29 | 19,500 |
| 10:07 AM | $20.28 | Down $ -0.07 | $20.35 | $20.28 | 16,700 |
| 10:06 AM | $20.35 | Down $ -0.04 | $20.38 | $20.33 | 39,300 |
| 10:05 AM | $20.39 | Down $ -0.04 | $20.45 | $20.37 | 11,100 |
| 10:04 AM | $20.43 | Down $ -0.07 | $20.49 | $20.42 | 31,900 |
| 10:03 AM | $20.50 | Down $ -0.05 | $20.55 | $20.45 | 47,100 |
| 10:02 AM | $20.55 | Down $ -0.02 | $20.58 | $20.53 | 16,300 |
| 10:01 AM | $20.58 | Down $ -0.04 | $20.62 | $20.58 | 41,400 |
| 10:00 AM | $20.61 | Down $ -0.07 | $20.69 | $20.60 | 77,500 |
| 09:59 AM | $20.68 | Down $0.00 | $20.69 | $20.66 | 45,700 |
| 09:58 AM | $20.69 | Up $0.01 | $20.69 | $20.67 | 4,700 |
| 09:57 AM | $20.67 | Down $ -0.06 | $20.73 | $20.67 | 36,900 |
| 09:56 AM | $20.73 | Up $0.00 | $20.74 | $20.72 | 13,200 |
| 09:55 AM | $20.73 | Up $0.03 | $20.74 | $20.70 | 15,200 |
| 09:54 AM | $20.70 | Down $ -0.03 | $20.72 | $20.68 | 21,200 |
| 09:53 AM | $20.73 | Up $0.00 | $20.74 | $20.71 | 32,300 |
| 09:52 AM | $20.73 | Down $ -0.02 | $20.75 | $20.73 | 9,800 |
| 09:51 AM | $20.75 | Up $0.05 | $20.78 | $20.70 | 25,300 |
| 09:50 AM | $20.71 | Up $0.01 | $20.72 | $20.69 | 39,700 |
| 09:49 AM | $20.69 | Down $ -0.05 | $20.76 | $20.68 | 47,300 |
| 09:48 AM | $20.74 | Down $ -0.07 | $20.80 | $20.74 | 21,500 |
| 09:47 AM | $20.81 | Down $ -0.04 | $20.87 | $20.81 | 29,600 |
| 09:46 AM | $20.85 | Down $ -0.02 | $20.86 | $20.83 | 128,100 |
| 09:45 AM | $20.86 | Up $0.03 | $20.87 | $20.84 | 40,000 |
| 09:44 AM | $20.83 | Up $0.01 | $20.85 | $20.83 | 16,800 |
| 09:43 AM | $20.82 | Down $ -0.05 | $20.87 | $20.81 | 39,500 |
| 09:42 AM | $20.87 | Down $ -0.03 | $20.92 | $20.87 | 19,500 |
| 09:41 AM | $20.90 | Down $ -0.02 | $20.94 | $20.86 | 63,500 |
| 09:40 AM | $20.92 | Up $0.03 | $20.94 | $20.88 | 55,100 |
| 09:39 AM | $20.89 | Down $ -0.01 | $20.91 | $20.86 | 13,700 |
| 09:38 AM | $20.90 | Up $0.02 | $20.92 | $20.87 | 71,200 |
| 09:37 AM | $20.88 | Up $0.01 | $20.89 | $20.84 | 44,500 |
| 09:36 AM | $20.87 | Down $ -0.02 | $20.90 | $20.87 | 19,700 |
| 09:35 AM | $20.89 | Down $ -0.04 | $20.93 | $20.86 | 13,900 |
| 09:34 AM | $20.93 | Down $ -0.03 | $20.95 | $20.93 | 2,600 |
| 09:33 AM | $20.96 | Down $ -0.01 | $21.00 | $20.95 | 33,000 |
| 09:32 AM | $20.97 | Up $0.08 | $20.99 | $20.83 | 90,000 |
| 09:31 AM | $20.89 | Down $ -0.05 | $20.91 | $20.87 | 38,200 |
| 09:30 AM | $20.94 | Down $ -0.15 | $20.96 | $20.78 | 113,200 |
| Previous close | $21.09 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01-08-2025 | $20.43 | $20.52 | $20.64 | $20.43 | 3,873,600 |
| 31-07-2025 | $21.09 | $20.82 | $21.27 | $20.82 | 5,452,300 |
| 30-07-2025 | $20.87 | $20.81 | $20.95 | $20.74 | 7,507,000 |
| 29-07-2025 | $20.90 | $20.77 | $20.96 | $20.64 | 5,421,400 |
| 28-07-2025 | $20.61 | $20.57 | $20.65 | $20.47 | 6,039,200 |
| 25-07-2025 | $19.85 | $19.82 | $19.96 | $19.79 | 3,546,800 |
| 24-07-2025 | $19.62 | $19.54 | $19.65 | $19.25 | 7,874,500 |
| 23-07-2025 | $19.91 | $19.86 | $19.99 | $19.84 | 3,657,800 |
| 22-07-2025 | $19.46 | $19.29 | $19.49 | $19.27 | 2,709,500 |
| 21-07-2025 | $19.19 | $19.20 | $19.38 | $19.18 | 4,445,200 |
| 18-07-2025 | $19.31 | $19.50 | $19.52 | $19.26 | 4,474,800 |
| 17-07-2025 | $19.30 | $19.26 | $19.43 | $19.24 | 10,626,900 |
| 16-07-2025 | $19.12 | $19.24 | $19.31 | $19.10 | 8,592,900 |
| 15-07-2025 | $19.50 | $19.62 | $19.67 | $19.49 | 8,456,600 |
| 14-07-2025 | $19.73 | $19.65 | $19.82 | $19.65 | 4,701,400 |
| 11-07-2025 | $20.06 | $20.01 | $20.12 | $19.92 | 7,072,200 |
| 10-07-2025 | $19.64 | $19.62 | $19.78 | $19.50 | 9,416,900 |
| 09-07-2025 | $19.81 | $19.98 | $20.00 | $19.80 | 6,431,800 |
| 08-07-2025 | $19.99 | $19.99 | $20.23 | $19.86 | 6,829,200 |
| 07-07-2025 | $19.21 | $19.09 | $19.23 | $18.96 | 10,626,300 |
| 04-07-2025 | $19.16 | $19.19 | $19.22 | $19.14 | 3,484,600 |
| 03-07-2025 | $19.20 | $19.14 | $19.25 | $19.10 | 3,972,300 |
| 02-07-2025 | $19.39 | $19.22 | $19.40 | $19.20 | 6,172,000 |
| 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 |
Graphs are not available, please refer to the detailed table