Quotes and Market Data
Find a quote
CENOVUS ENERGY INC.
23.82 Up 0.28 (1.18 %)
Delayed : 2025/10/20 17:40:00
- Previous close $23.54
- Opening $23.56
- Price Ask $23.76
- Price Bid $23.76
- Size Bid 15
- Size Ask 4
- Today High $23.89
- Today Low $23.56
- 52 Weeks High $25.97
- 52 Weeks Low $14.48
- Volume 5,743,165
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $23.82 | Up $0.01 | $23.82 | $23.82 | 1,443,800 |
| 03:59 PM | $23.81 | Up $0.00 | $23.82 | $23.80 | 76,200 |
| 03:58 PM | $23.81 | Up $0.00 | $23.81 | $23.80 | 50,200 |
| 03:57 PM | $23.81 | Down $0.00 | $23.81 | $23.80 | 30,500 |
| 03:56 PM | $23.81 | Up $0.01 | $23.81 | $23.80 | 29,700 |
| 03:55 PM | $23.80 | Up $0.01 | $23.81 | $23.78 | 60,100 |
| 03:54 PM | $23.79 | Up $0.02 | $23.79 | $23.78 | 18,600 |
| 03:53 PM | $23.78 | Down $ -0.02 | $23.80 | $23.77 | 52,900 |
| 03:52 PM | $23.80 | Up $0.03 | $23.80 | $23.78 | 28,100 |
| 03:51 PM | $23.77 | Down $ -0.01 | $23.78 | $23.77 | 62,300 |
| 03:50 PM | $23.78 | Up $0.00 | $23.79 | $23.77 | 32,500 |
| 03:49 PM | $23.78 | Up $0.00 | $23.79 | $23.77 | 28,700 |
| 03:48 PM | $23.78 | Down $ -0.01 | $23.79 | $23.78 | 59,000 |
| 03:47 PM | $23.79 | Down $ -0.01 | $23.80 | $23.79 | 12,400 |
| 03:46 PM | $23.80 | Up $0.01 | $23.81 | $23.79 | 27,700 |
| 03:45 PM | $23.79 | Up $0.02 | $23.79 | $23.76 | 7,100 |
| 03:44 PM | $23.76 | Up $0.02 | $23.76 | $23.75 | 6,100 |
| 03:43 PM | $23.75 | Down $0.00 | $23.75 | $23.75 | 9,000 |
| 03:42 PM | $23.75 | Down $ -0.01 | $23.76 | $23.75 | 11,600 |
| 03:41 PM | $23.76 | Up $0.00 | $23.77 | $23.76 | 14,600 |
| 03:40 PM | $23.76 | Up $0.01 | $23.77 | $23.76 | 300,400 |
| 03:39 PM | $23.76 | Up $0.00 | $23.76 | $23.75 | 18,500 |
| 03:38 PM | $23.75 | Up $0.03 | $23.75 | $23.72 | 48,300 |
| 03:37 PM | $23.72 | Down $ -0.01 | $23.72 | $23.72 | 10,400 |
| 03:36 PM | $23.73 | Down $0.00 | $23.73 | $23.72 | 7,100 |
| 03:35 PM | $23.73 | Up $0.00 | $23.75 | $23.73 | 28,500 |
| 03:34 PM | $23.73 | Up $0.01 | $23.73 | $23.73 | 9,300 |
| 03:33 PM | $23.72 | Up $0.00 | $23.73 | $23.72 | 6,800 |
| 03:32 PM | $23.72 | Up $0.01 | $23.72 | $23.70 | 157,500 |
| 03:31 PM | $23.71 | Up $0.00 | $23.72 | $23.70 | 117,000 |
| 03:30 PM | $23.71 | Up $0.00 | $23.71 | $23.70 | 9,900 |
| 03:29 PM | $23.71 | Up $0.00 | $23.72 | $23.71 | 15,100 |
| 03:28 PM | $23.71 | Down $0.00 | $23.72 | $23.70 | 17,100 |
| 03:27 PM | $23.72 | Down $0.00 | $23.72 | $23.72 | 100 |
| 03:26 PM | $23.72 | Down $ -0.01 | $23.73 | $23.72 | 13,500 |
| 03:25 PM | $23.73 | Down $ -0.01 | $23.75 | $23.73 | 13,600 |
| 03:24 PM | $23.74 | Down $ -0.01 | $23.75 | $23.74 | 10,500 |
| 03:23 PM | $23.75 | Up $0.01 | $23.75 | $23.74 | 19,100 |
| 03:22 PM | $23.74 | Down $ -0.01 | $23.75 | $23.74 | 11,000 |
| 03:21 PM | $23.75 | Up $0.00 | $23.75 | $23.75 | 3,300 |
| 03:20 PM | $23.75 | Up $0.00 | $23.76 | $23.75 | 3,500 |
| 03:19 PM | $23.75 | Up $0.00 | $23.75 | $23.75 | 3,300 |
| 03:18 PM | $23.75 | Down $0.00 | $23.76 | $23.74 | 14,400 |
| 03:17 PM | $23.76 | Down $ -0.02 | $23.77 | $23.76 | 11,200 |
| 03:16 PM | $23.78 | Down $ -0.01 | $23.78 | $23.77 | 2,300 |
| 03:15 PM | $23.78 | Up $0.01 | $23.78 | $23.77 | 38,600 |
| 03:14 PM | $23.77 | Down $ -0.03 | $23.80 | $23.77 | 33,100 |
| 03:13 PM | $23.80 | Up $0.00 | $23.80 | $23.80 | 300 |
| 03:12 PM | $23.80 | Up $0.00 | $23.80 | $23.80 | 100 |
| 03:11 PM | $23.80 | Down $ -0.01 | $23.81 | $23.80 | 4,700 |
| 03:10 PM | $23.81 | Down $ -0.01 | $23.81 | $23.81 | 200 |
| 03:09 PM | $23.82 | Down $0.00 | $23.82 | $23.82 | 2,500 |
| 03:08 PM | $23.82 | Up $0.01 | $23.82 | $23.82 | 12,800 |
| 03:07 PM | $23.81 | Up $0.01 | $23.81 | $23.81 | 3,200 |
| 03:06 PM | $23.80 | Up $0.00 | $23.81 | $23.80 | 1,600 |
| 03:05 PM | $23.80 | Up $0.00 | $23.80 | $23.80 | 3,600 |
| 03:04 PM | $23.80 | Up $0.00 | $23.81 | $23.80 | 300 |
| 03:03 PM | $23.80 | Up $0.00 | $23.82 | $23.80 | 4,700 |
| 03:02 PM | $23.80 | Up $0.00 | $23.80 | $23.78 | 32,200 |
| 03:01 PM | $23.80 | Up $0.00 | $23.80 | $23.80 | 6,100 |
| 03:00 PM | $23.80 | Down $0.00 | $23.81 | $23.80 | 11,200 |
| 02:59 PM | $23.81 | Up $0.00 | $23.81 | $23.80 | 17,500 |
| 02:58 PM | $23.81 | Down $0.00 | $23.81 | $23.81 | 100 |
| 02:57 PM | $23.81 | Up $0.02 | $23.81 | $23.79 | 19,000 |
| 02:56 PM | $23.79 | Up $0.00 | $23.79 | $23.78 | 300 |
| 02:55 PM | $23.79 | Up $0.02 | $23.79 | $23.77 | 20,300 |
| 02:54 PM | $23.77 | Up $0.00 | $23.77 | $23.76 | 16,000 |
| 02:53 PM | $23.77 | Down $ -0.02 | $23.77 | $23.76 | 2,400 |
| 02:52 PM | $23.78 | Down $ -0.01 | $23.78 | $23.77 | 7,200 |
| 02:51 PM | $23.79 | Down $ -0.01 | $23.80 | $23.79 | 3,500 |
| 02:50 PM | $23.80 | Up $0.01 | $23.81 | $23.80 | 6,100 |
| 02:49 PM | $23.79 | Down $ -0.01 | $23.80 | $23.79 | 9,900 |
| 02:48 PM | $23.80 | Down $ -0.02 | $23.82 | $23.80 | 11,600 |
| 02:47 PM | $23.82 | Down $0.00 | $23.82 | $23.82 | 1,700 |
| 02:46 PM | $23.82 | Up $0.02 | $23.83 | $23.81 | 36,300 |
| 02:45 PM | $23.81 | Up $0.00 | $23.81 | $23.80 | 1,300 |
| 02:44 PM | $23.80 | Up $0.02 | $23.80 | $23.79 | 4,700 |
| 02:43 PM | $23.78 | Down $0.00 | $23.79 | $23.78 | 9,700 |
| 02:42 PM | $23.79 | Up $0.00 | $23.79 | $23.78 | 800 |
| 02:41 PM | $23.78 | Down $0.00 | $23.79 | $23.78 | 3,200 |
| 02:40 PM | $23.79 | Up $0.00 | $23.79 | $23.79 | 5,100 |
| 02:39 PM | $23.79 | Up $0.00 | $23.79 | $23.79 | 6,800 |
| 02:38 PM | $23.78 | Up $0.00 | $23.79 | $23.77 | 13,500 |
| 02:37 PM | $23.78 | Up $0.00 | $23.79 | $23.78 | 3,200 |
| 02:36 PM | $23.78 | Down $0.00 | $23.79 | $23.78 | 300 |
| 02:35 PM | $23.79 | Down $0.00 | $23.79 | $23.78 | 400 |
| 02:34 PM | $23.79 | Up $0.00 | $23.79 | $23.79 | 1,100 |
| 02:33 PM | $23.79 | Up $0.00 | $23.79 | $23.77 | 12,400 |
| 02:32 PM | $23.78 | Down $ -0.02 | $23.79 | $23.77 | 4,900 |
| 02:31 PM | $23.80 | Down $ -0.02 | $23.81 | $23.80 | 25,400 |
| 02:30 PM | $23.82 | Up $0.00 | $23.83 | $23.82 | 8,000 |
| 02:28 PM | $23.82 | Up $0.02 | $23.82 | $23.79 | 9,600 |
| 02:28 PM | $23.82 | Up $0.00 | $23.82 | $23.79 | 0 |
| 02:27 PM | $23.80 | Up $0.00 | $23.80 | $23.79 | 14,900 |
| 02:26 PM | $23.80 | Down $ -0.01 | $23.81 | $23.80 | 6,700 |
| 02:25 PM | $23.81 | Down $ -0.01 | $23.81 | $23.81 | 6,000 |
| 02:24 PM | $23.82 | Up $0.00 | $23.82 | $23.81 | 4,200 |
| 02:23 PM | $23.82 | Up $0.00 | $23.82 | $23.82 | 800 |
| 02:22 PM | $23.82 | Up $0.00 | $23.83 | $23.82 | 6,800 |
| 02:21 PM | $23.82 | Up $0.01 | $23.82 | $23.82 | 5,900 |
| 02:20 PM | $23.81 | Up $0.00 | $23.82 | $23.81 | 900 |
| 02:19 PM | $23.81 | Down $ -0.01 | $23.82 | $23.81 | 6,400 |
| 02:18 PM | $23.82 | Up $0.00 | $23.82 | $23.82 | 3,800 |
| 02:17 PM | $23.82 | Down $0.00 | $23.82 | $23.82 | 800 |
| 02:16 PM | $23.82 | Up $0.02 | $23.82 | $23.81 | 8,200 |
| 02:15 PM | $23.80 | Down $0.00 | $23.81 | $23.80 | 3,400 |
| 02:14 PM | $23.81 | Up $0.00 | $23.81 | $23.80 | 1,100 |
| 02:13 PM | $23.80 | Down $ -0.01 | $23.81 | $23.80 | 6,700 |
| 02:12 PM | $23.81 | Up $0.00 | $23.81 | $23.81 | 1,200 |
| 02:11 PM | $23.81 | Up $0.00 | $23.81 | $23.81 | 400 |
| 02:10 PM | $23.81 | Down $ -0.01 | $23.82 | $23.81 | 7,800 |
| 02:09 PM | $23.82 | Up $0.01 | $23.82 | $23.81 | 1,800 |
| 02:08 PM | $23.81 | Up $0.01 | $23.82 | $23.80 | 6,100 |
| 02:07 PM | $23.80 | Up $0.00 | $23.81 | $23.80 | 4,600 |
| 02:05 PM | $23.80 | Up $0.01 | $23.80 | $23.80 | 1,900 |
| 02:05 PM | $23.80 | Up $0.00 | $23.80 | $23.80 | 0 |
| 02:04 PM | $23.79 | Down $ -0.02 | $23.81 | $23.78 | 15,500 |
| 02:03 PM | $23.81 | Up $0.00 | $23.82 | $23.81 | 7,400 |
| 02:02 PM | $23.81 | Up $0.00 | $23.82 | $23.81 | 3,300 |
| 02:01 PM | $23.81 | Down $ -0.02 | $23.82 | $23.81 | 7,500 |
| 02:00 PM | $23.83 | Up $0.00 | $23.84 | $23.83 | 2,200 |
| 01:59 PM | $23.83 | Down $ -0.02 | $23.85 | $23.83 | 14,200 |
| 01:58 PM | $23.85 | Up $0.00 | $23.85 | $23.85 | 500 |
| 01:57 PM | $23.85 | Up $0.01 | $23.85 | $23.84 | 3,200 |
| 01:56 PM | $23.84 | Up $0.03 | $23.84 | $23.81 | 16,500 |
| 01:55 PM | $23.81 | Down $ -0.01 | $23.81 | $23.81 | 1,400 |
| 01:54 PM | $23.82 | Up $0.00 | $23.82 | $23.82 | 800 |
| 01:53 PM | $23.82 | Down $ -0.01 | $23.83 | $23.82 | 2,100 |
| 01:52 PM | $23.83 | Up $0.01 | $23.83 | $23.83 | 3,900 |
| 01:51 PM | $23.82 | Up $0.00 | $23.83 | $23.82 | 200 |
| 01:50 PM | $23.82 | Down $ -0.01 | $23.83 | $23.82 | 13,400 |
| 01:49 PM | $23.83 | Down $ -0.02 | $23.84 | $23.83 | 2,100 |
| 01:48 PM | $23.85 | Down $ -0.01 | $23.85 | $23.84 | 4,300 |
| 01:47 PM | $23.85 | Up $0.02 | $23.85 | $23.82 | 8,200 |
| 01:46 PM | $23.83 | Up $0.01 | $23.84 | $23.83 | 1,300 |
| 01:45 PM | $23.82 | Down $ -0.03 | $23.85 | $23.82 | 19,400 |
| 01:44 PM | $23.85 | Down $ -0.03 | $23.88 | $23.85 | 8,300 |
| 01:43 PM | $23.88 | Up $0.02 | $23.89 | $23.86 | 17,500 |
| 01:42 PM | $23.86 | Up $0.01 | $23.87 | $23.86 | 5,800 |
| 01:41 PM | $23.85 | Down $ -0.02 | $23.87 | $23.85 | 9,400 |
| 01:40 PM | $23.87 | Up $0.04 | $23.87 | $23.84 | 13,900 |
| 01:39 PM | $23.83 | Up $0.00 | $23.84 | $23.83 | 1,000 |
| 01:38 PM | $23.83 | Up $0.02 | $23.83 | $23.82 | 2,000 |
| 01:37 PM | $23.81 | Up $0.00 | $23.82 | $23.81 | 3,800 |
| 01:36 PM | $23.81 | Up $0.01 | $23.81 | $23.80 | 6,100 |
| 01:35 PM | $23.80 | Down $0.00 | $23.80 | $23.80 | 5,800 |
| 01:34 PM | $23.81 | Up $0.00 | $23.81 | $23.80 | 1,200 |
| 01:33 PM | $23.80 | Up $0.00 | $23.80 | $23.80 | 17,900 |
| 01:32 PM | $23.80 | Down $ -0.01 | $23.80 | $23.80 | 200 |
| 01:31 PM | $23.81 | Up $0.01 | $23.81 | $23.81 | 800 |
| 01:30 PM | $23.80 | Up $0.01 | $23.80 | $23.79 | 3,600 |
| 01:29 PM | $23.79 | Up $0.00 | $23.79 | $23.79 | 11,900 |
| 01:28 PM | $23.79 | Down $ -0.02 | $23.80 | $23.79 | 8,600 |
| 01:27 PM | $23.81 | Down $ -0.02 | $23.83 | $23.81 | 9,200 |
| 01:26 PM | $23.82 | Down $ -0.01 | $23.83 | $23.82 | 4,100 |
| 01:25 PM | $23.83 | Up $0.00 | $23.83 | $23.82 | 1,300 |
| 01:24 PM | $23.83 | Up $0.00 | $23.83 | $23.82 | 300 |
| 01:23 PM | $23.83 | Down $ -0.02 | $23.85 | $23.83 | 10,800 |
| 01:22 PM | $23.85 | Up $0.00 | $23.85 | $23.84 | 300 |
| 01:21 PM | $23.85 | Down $ -0.01 | $23.86 | $23.84 | 7,300 |
| 01:20 PM | $23.85 | Down $0.00 | $23.86 | $23.85 | 600 |
| 01:19 PM | $23.86 | Down $0.00 | $23.86 | $23.86 | 200 |
| 01:17 PM | $23.86 | Up $0.00 | $23.87 | $23.86 | 3,300 |
| 01:17 PM | $23.86 | Up $0.00 | $23.87 | $23.86 | 0 |
| 01:16 PM | $23.86 | Up $0.01 | $23.87 | $23.86 | 8,400 |
| 01:15 PM | $23.85 | Up $0.00 | $23.85 | $23.85 | 1,000 |
| 01:14 PM | $23.85 | Up $0.02 | $23.85 | $23.83 | 3,300 |
| 01:13 PM | $23.83 | Down $ -0.01 | $23.84 | $23.82 | 1,400 |
| 01:12 PM | $23.84 | Up $0.01 | $23.84 | $23.83 | 33,400 |
| 01:11 PM | $23.83 | Down $ -0.01 | $23.84 | $23.82 | 6,800 |
| 01:10 PM | $23.84 | Up $0.00 | $23.85 | $23.83 | 6,400 |
| 01:09 PM | $23.84 | Down $0.00 | $23.84 | $23.83 | 900 |
| 01:08 PM | $23.84 | Up $0.00 | $23.84 | $23.83 | 1,000 |
| 01:07 PM | $23.84 | Up $0.02 | $23.84 | $23.83 | 300 |
| 01:06 PM | $23.83 | Down $0.00 | $23.84 | $23.83 | 3,800 |
| 01:05 PM | $23.83 | Down $ -0.01 | $23.84 | $23.82 | 4,300 |
| 01:04 PM | $23.84 | Up $0.01 | $23.85 | $23.83 | 15,600 |
| 01:03 PM | $23.83 | Up $0.02 | $23.83 | $23.82 | 2,400 |
| 01:02 PM | $23.81 | Down $ -0.01 | $23.82 | $23.81 | 9,200 |
| 01:01 PM | $23.82 | Up $0.02 | $23.82 | $23.80 | 1,900 |
| 01:00 PM | $23.80 | Up $0.03 | $23.80 | $23.77 | 3,200 |
| 12:59 PM | $23.78 | Up $0.01 | $23.78 | $23.77 | 2,800 |
| 12:58 PM | $23.77 | Up $0.00 | $23.77 | $23.76 | 800 |
| 12:57 PM | $23.77 | Down $0.00 | $23.78 | $23.76 | 4,500 |
| 12:56 PM | $23.77 | Up $0.00 | $23.78 | $23.77 | 17,600 |
| 12:55 PM | $23.77 | Down $ -0.01 | $23.78 | $23.77 | 20,300 |
| 12:54 PM | $23.78 | Down $0.00 | $23.79 | $23.78 | 300 |
| 12:53 PM | $23.79 | Up $0.00 | $23.79 | $23.79 | 800 |
| 12:52 PM | $23.79 | Up $0.02 | $23.79 | $23.77 | 20,800 |
| 12:51 PM | $23.77 | Up $0.00 | $23.77 | $23.76 | 1,400 |
| 12:50 PM | $23.77 | Up $0.02 | $23.77 | $23.75 | 13,600 |
| 12:49 PM | $23.75 | Up $0.01 | $23.75 | $23.74 | 8,500 |
| 12:48 PM | $23.74 | Up $0.00 | $23.75 | $23.74 | 1,700 |
| 12:47 PM | $23.74 | Down $ -0.01 | $23.74 | $23.73 | 4,700 |
| 12:46 PM | $23.75 | Up $0.00 | $23.75 | $23.75 | 100 |
| 12:45 PM | $23.75 | Down $0.00 | $23.75 | $23.73 | 14,100 |
| 12:44 PM | $23.75 | Up $0.00 | $23.76 | $23.75 | 700 |
| 12:43 PM | $23.75 | Up $0.00 | $23.75 | $23.75 | 3,100 |
| 12:42 PM | $23.75 | Up $0.03 | $23.75 | $23.73 | 5,300 |
| 12:41 PM | $23.72 | Up $0.01 | $23.72 | $23.72 | 400 |
| 12:40 PM | $23.71 | Up $0.00 | $23.71 | $23.71 | 9,800 |
| 12:39 PM | $23.71 | Up $0.01 | $23.71 | $23.71 | 200 |
| 12:38 PM | $23.71 | Up $0.00 | $23.71 | $23.69 | 14,000 |
| 12:37 PM | $23.70 | Up $0.01 | $23.70 | $23.69 | 2,100 |
| 12:36 PM | $23.69 | Down $0.00 | $23.70 | $23.69 | 8,100 |
| 12:35 PM | $23.70 | Up $0.00 | $23.70 | $23.69 | 11,500 |
| 12:33 PM | $23.69 | Down $ -0.02 | $23.71 | $23.69 | 7,300 |
| 12:33 PM | $23.69 | Up $0.00 | $23.71 | $23.69 | 0 |
| 12:32 PM | $23.71 | Down $ -0.01 | $23.72 | $23.71 | 1,000 |
| 12:31 PM | $23.72 | Up $0.02 | $23.72 | $23.71 | 13,900 |
| 12:30 PM | $23.70 | Up $0.02 | $23.70 | $23.68 | 5,700 |
| 12:29 PM | $23.68 | Down $ -0.01 | $23.69 | $23.68 | 4,600 |
| 12:28 PM | $23.69 | Up $0.00 | $23.69 | $23.69 | 3,600 |
| 12:27 PM | $23.69 | Down $ -0.01 | $23.70 | $23.69 | 3,200 |
| 12:26 PM | $23.70 | Up $0.00 | $23.70 | $23.69 | 4,600 |
| 12:25 PM | $23.70 | Up $0.02 | $23.70 | $23.69 | 4,500 |
| 12:24 PM | $23.68 | Down $ -0.01 | $23.70 | $23.68 | 20,900 |
| 12:23 PM | $23.69 | Down $ -0.01 | $23.71 | $23.69 | 21,700 |
| 12:22 PM | $23.70 | Down $0.00 | $23.70 | $23.70 | 3,600 |
| 12:21 PM | $23.71 | Down $ -0.02 | $23.72 | $23.70 | 4,500 |
| 12:20 PM | $23.72 | Down $ -0.02 | $23.75 | $23.72 | 18,800 |
| 12:19 PM | $23.74 | Up $0.01 | $23.74 | $23.74 | 6,900 |
| 12:18 PM | $23.73 | Up $0.00 | $23.73 | $23.73 | 7,300 |
| 12:17 PM | $23.73 | Up $0.00 | $23.73 | $23.72 | 11,600 |
| 12:16 PM | $23.73 | Down $0.00 | $23.73 | $23.73 | 100 |
| 12:15 PM | $23.73 | Up $0.03 | $23.73 | $23.71 | 6,500 |
| 12:14 PM | $23.70 | Down $ -0.01 | $23.72 | $23.70 | 2,000 |
| 12:13 PM | $23.71 | Up $0.02 | $23.72 | $23.69 | 37,600 |
| 12:12 PM | $23.69 | Up $0.00 | $23.69 | $23.69 | 700 |
| 12:11 PM | $23.69 | Down $ -0.01 | $23.70 | $23.69 | 3,300 |
| 12:10 PM | $23.70 | Up $0.01 | $23.70 | $23.70 | 2,000 |
| 12:09 PM | $23.69 | Down $ -0.01 | $23.70 | $23.69 | 8,700 |
| 12:08 PM | $23.70 | Down $ -0.01 | $23.71 | $23.70 | 3,700 |
| 12:07 PM | $23.71 | Up $0.00 | $23.71 | $23.71 | 3,600 |
| 12:06 PM | $23.71 | Up $0.01 | $23.71 | $23.71 | 200 |
| 12:05 PM | $23.70 | Up $0.01 | $23.70 | $23.69 | 21,700 |
| 12:04 PM | $23.69 | Up $0.00 | $23.69 | $23.69 | 3,800 |
| 12:03 PM | $23.69 | Up $0.00 | $23.69 | $23.68 | 7,200 |
| 12:02 PM | $23.69 | Up $0.02 | $23.69 | $23.68 | 8,300 |
| 12:01 PM | $23.67 | Up $0.00 | $23.68 | $23.67 | 8,800 |
| 12:00 PM | $23.67 | Up $0.03 | $23.67 | $23.65 | 12,800 |
| 11:59 AM | $23.64 | Down $ -0.01 | $23.65 | $23.64 | 20,300 |
| 11:57 AM | $23.65 | Up $0.01 | $23.65 | $23.64 | 12,100 |
| 11:57 AM | $23.65 | Up $0.00 | $23.65 | $23.64 | 0 |
| 11:56 AM | $23.64 | Down $0.00 | $23.65 | $23.63 | 8,800 |
| 11:55 AM | $23.64 | Up $0.00 | $23.64 | $23.64 | 6,000 |
| 11:54 AM | $23.64 | Up $0.00 | $23.64 | $23.64 | 400 |
| 11:53 AM | $23.64 | Down $ -0.02 | $23.65 | $23.64 | 7,300 |
| 11:52 AM | $23.66 | Down $ -0.02 | $23.68 | $23.64 | 23,700 |
| 11:51 AM | $23.68 | Up $0.01 | $23.68 | $23.67 | 1,300 |
| 11:50 AM | $23.67 | Up $0.01 | $23.67 | $23.67 | 2,800 |
| 11:49 AM | $23.66 | Up $0.02 | $23.66 | $23.64 | 5,800 |
| 11:48 AM | $23.64 | Down $0.00 | $23.64 | $23.63 | 2,400 |
| 11:47 AM | $23.64 | Down $ -0.03 | $23.68 | $23.63 | 18,100 |
| 11:46 AM | $23.67 | Down $ -0.01 | $23.69 | $23.67 | 4,700 |
| 11:45 AM | $23.68 | Up $0.01 | $23.69 | $23.68 | 11,800 |
| 11:44 AM | $23.67 | Down $ -0.02 | $23.69 | $23.67 | 12,500 |
| 11:43 AM | $23.69 | Up $0.02 | $23.69 | $23.68 | 4,200 |
| 11:42 AM | $23.67 | Down $ -0.02 | $23.69 | $23.67 | 7,900 |
| 11:41 AM | $23.69 | Down $ -0.01 | $23.70 | $23.69 | 1,200 |
| 11:40 AM | $23.70 | Up $0.01 | $23.70 | $23.69 | 500 |
| 11:39 AM | $23.69 | Up $0.00 | $23.69 | $23.69 | 5,000 |
| 11:38 AM | $23.69 | Down $ -0.03 | $23.71 | $23.69 | 14,700 |
| 11:37 AM | $23.72 | Up $0.01 | $23.72 | $23.71 | 1,000 |
| 11:36 AM | $23.71 | Down $ -0.01 | $23.71 | $23.70 | 9,400 |
| 11:35 AM | $23.72 | Up $0.00 | $23.72 | $23.71 | 2,100 |
| 11:34 AM | $23.72 | Down $ -0.02 | $23.74 | $23.72 | 7,300 |
| 11:33 AM | $23.74 | Up $0.01 | $23.75 | $23.73 | 19,000 |
| 11:32 AM | $23.73 | Up $0.01 | $23.73 | $23.73 | 800 |
| 11:31 AM | $23.72 | Up $0.02 | $23.72 | $23.71 | 1,700 |
| 11:30 AM | $23.70 | Down $ -0.01 | $23.71 | $23.69 | 9,700 |
| 11:29 AM | $23.71 | Down $ -0.02 | $23.73 | $23.71 | 9,700 |
| 11:28 AM | $23.73 | Up $0.01 | $23.73 | $23.73 | 3,900 |
| 11:27 AM | $23.72 | Down $ -0.01 | $23.73 | $23.72 | 6,100 |
| 11:26 AM | $23.73 | Up $0.04 | $23.73 | $23.70 | 6,600 |
| 11:25 AM | $23.70 | Up $0.02 | $23.70 | $23.68 | 13,500 |
| 11:24 AM | $23.68 | Up $0.00 | $23.68 | $23.68 | 1,300 |
| 11:23 AM | $23.68 | Down $ -0.01 | $23.68 | $23.68 | 7,100 |
| 11:22 AM | $23.69 | Up $0.00 | $23.69 | $23.69 | 18,500 |
| 11:21 AM | $23.69 | Up $0.02 | $23.69 | $23.68 | 20,400 |
| 11:20 AM | $23.67 | Up $0.03 | $23.67 | $23.64 | 7,700 |
| 11:19 AM | $23.64 | Down $ -0.01 | $23.64 | $23.64 | 2,600 |
| 11:18 AM | $23.65 | Down $ -0.01 | $23.66 | $23.65 | 4,800 |
| 11:17 AM | $23.66 | Up $0.00 | $23.66 | $23.65 | 5,100 |
| 11:16 AM | $23.66 | Down $ -0.01 | $23.67 | $23.66 | 7,300 |
| 11:15 AM | $23.67 | Up $0.00 | $23.67 | $23.67 | 5,400 |
| 11:14 AM | $23.67 | Up $0.00 | $23.67 | $23.65 | 6,600 |
| 11:13 AM | $23.67 | Up $0.00 | $23.67 | $23.66 | 13,000 |
| 11:12 AM | $23.67 | Up $0.00 | $23.67 | $23.67 | 4,300 |
| 11:11 AM | $23.67 | Up $0.02 | $23.67 | $23.66 | 2,200 |
| 11:10 AM | $23.65 | Up $0.02 | $23.68 | $23.64 | 34,700 |
| 11:09 AM | $23.63 | Up $0.01 | $23.64 | $23.63 | 3,600 |
| 11:08 AM | $23.62 | Up $0.00 | $23.62 | $23.62 | 600 |
| 11:07 AM | $23.62 | Up $0.01 | $23.62 | $23.62 | 7,000 |
| 11:06 AM | $23.62 | Down $ -0.02 | $23.63 | $23.61 | 16,400 |
| 11:05 AM | $23.64 | Down $ -0.02 | $23.65 | $23.63 | 17,900 |
| 11:04 AM | $23.66 | Up $0.00 | $23.66 | $23.66 | 2,100 |
| 11:03 AM | $23.66 | Down $ -0.02 | $23.69 | $23.66 | 17,800 |
| 11:02 AM | $23.69 | Up $0.01 | $23.69 | $23.68 | 1,500 |
| 11:01 AM | $23.68 | Up $0.03 | $23.68 | $23.66 | 6,400 |
| 11:00 AM | $23.65 | Down $ -0.01 | $23.67 | $23.64 | 9,900 |
| 10:59 AM | $23.66 | Down $ -0.02 | $23.69 | $23.66 | 6,100 |
| 10:58 AM | $23.68 | Down $ -0.01 | $23.68 | $23.68 | 1,600 |
| 10:57 AM | $23.69 | Up $0.01 | $23.70 | $23.67 | 14,100 |
| 10:56 AM | $23.68 | Up $0.00 | $23.68 | $23.68 | 4,500 |
| 10:55 AM | $23.68 | Down $ -0.02 | $23.69 | $23.68 | 7,600 |
| 10:54 AM | $23.70 | Down $ -0.04 | $23.72 | $23.70 | 13,300 |
| 10:53 AM | $23.73 | Up $0.00 | $23.73 | $23.71 | 5,800 |
| 10:52 AM | $23.73 | Down $ -0.02 | $23.76 | $23.73 | 11,100 |
| 10:51 AM | $23.75 | Up $0.00 | $23.75 | $23.74 | 8,000 |
| 10:50 AM | $23.75 | Up $0.02 | $23.75 | $23.73 | 9,900 |
| 10:49 AM | $23.73 | Down $0.00 | $23.73 | $23.72 | 7,500 |
| 10:48 AM | $23.74 | Up $0.02 | $23.74 | $23.72 | 6,900 |
| 10:47 AM | $23.72 | Up $0.01 | $23.72 | $23.71 | 6,500 |
| 10:46 AM | $23.71 | Up $0.00 | $23.71 | $23.71 | 1,700 |
| 10:45 AM | $23.71 | Up $0.01 | $23.71 | $23.70 | 5,400 |
| 10:44 AM | $23.70 | Up $0.01 | $23.70 | $23.69 | 3,500 |
| 10:43 AM | $23.69 | Up $0.00 | $23.70 | $23.69 | 7,000 |
| 10:42 AM | $23.69 | Up $0.01 | $23.70 | $23.68 | 16,400 |
| 10:41 AM | $23.68 | Up $0.03 | $23.69 | $23.65 | 7,000 |
| 10:40 AM | $23.65 | Up $0.00 | $23.66 | $23.65 | 26,000 |
| 10:39 AM | $23.65 | Down $ -0.02 | $23.68 | $23.65 | 11,500 |
| 10:38 AM | $23.67 | Up $0.00 | $23.67 | $23.66 | 9,400 |
| 10:37 AM | $23.66 | Down $ -0.01 | $23.67 | $23.66 | 3,800 |
| 10:36 AM | $23.67 | Down $ -0.01 | $23.70 | $23.67 | 11,000 |
| 10:35 AM | $23.68 | Up $0.01 | $23.68 | $23.67 | 3,900 |
| 10:34 AM | $23.67 | Down $ -0.02 | $23.70 | $23.67 | 2,900 |
| 10:33 AM | $23.69 | Down $ -0.01 | $23.70 | $23.68 | 2,500 |
| 10:32 AM | $23.70 | Up $0.01 | $23.70 | $23.68 | 6,100 |
| 10:31 AM | $23.69 | Down $ -0.02 | $23.71 | $23.68 | 7,600 |
| 10:30 AM | $23.71 | Down $ -0.02 | $23.73 | $23.71 | 6,100 |
| 10:29 AM | $23.73 | Up $0.01 | $23.73 | $23.72 | 4,700 |
| 10:28 AM | $23.72 | Down $ -0.03 | $23.75 | $23.72 | 7,100 |
| 10:27 AM | $23.75 | Down $ -0.02 | $23.77 | $23.74 | 9,900 |
| 10:26 AM | $23.77 | Up $0.02 | $23.77 | $23.75 | 10,300 |
| 10:25 AM | $23.76 | Up $0.00 | $23.76 | $23.75 | 8,300 |
| 10:24 AM | $23.75 | Up $0.02 | $23.75 | $23.73 | 5,400 |
| 10:23 AM | $23.73 | Down $ -0.02 | $23.75 | $23.73 | 10,800 |
| 10:22 AM | $23.75 | Down $0.00 | $23.75 | $23.74 | 8,500 |
| 10:21 AM | $23.76 | Down $ -0.01 | $23.76 | $23.75 | 8,300 |
| 10:20 AM | $23.77 | Up $0.00 | $23.77 | $23.76 | 8,200 |
| 10:19 AM | $23.77 | Down $ -0.02 | $23.80 | $23.77 | 5,900 |
| 10:18 AM | $23.79 | Down $ -0.01 | $23.80 | $23.79 | 7,700 |
| 10:17 AM | $23.80 | Down $ -0.01 | $23.80 | $23.79 | 3,600 |
| 10:16 AM | $23.81 | Down $ -0.02 | $23.82 | $23.81 | 5,800 |
| 10:15 AM | $23.83 | Up $0.02 | $23.83 | $23.80 | 8,500 |
| 10:14 AM | $23.81 | Down $ -0.01 | $23.83 | $23.81 | 7,100 |
| 10:13 AM | $23.82 | Down $ -0.01 | $23.82 | $23.81 | 7,800 |
| 10:12 AM | $23.83 | Up $0.04 | $23.83 | $23.79 | 7,000 |
| 10:11 AM | $23.79 | Up $0.00 | $23.80 | $23.79 | 9,100 |
| 10:10 AM | $23.79 | Down $ -0.03 | $23.83 | $23.79 | 9,800 |
| 10:09 AM | $23.82 | Up $0.04 | $23.82 | $23.79 | 9,000 |
| 10:08 AM | $23.79 | Down $ -0.02 | $23.80 | $23.79 | 1,500 |
| 10:07 AM | $23.80 | Up $0.00 | $23.81 | $23.80 | 4,800 |
| 10:06 AM | $23.80 | Up $0.03 | $23.82 | $23.77 | 7,900 |
| 10:05 AM | $23.77 | Down $ -0.03 | $23.80 | $23.77 | 18,300 |
| 10:04 AM | $23.80 | Down $ -0.03 | $23.83 | $23.80 | 8,500 |
| 10:03 AM | $23.83 | Up $0.03 | $23.85 | $23.80 | 42,700 |
| 10:02 AM | $23.80 | Up $0.03 | $23.82 | $23.78 | 20,400 |
| 10:01 AM | $23.77 | Up $0.01 | $23.77 | $23.77 | 1,200 |
| 10:00 AM | $23.76 | Up $0.01 | $23.77 | $23.75 | 13,000 |
| 09:59 AM | $23.75 | Up $0.00 | $23.75 | $23.74 | 11,700 |
| 09:58 AM | $23.75 | Up $0.01 | $23.76 | $23.74 | 15,000 |
| 09:57 AM | $23.74 | Down $ -0.04 | $23.78 | $23.74 | 7,800 |
| 09:56 AM | $23.78 | Up $0.03 | $23.79 | $23.75 | 7,400 |
| 09:55 AM | $23.75 | Up $0.00 | $23.77 | $23.73 | 21,400 |
| 09:54 AM | $23.75 | Down $ -0.01 | $23.75 | $23.73 | 12,200 |
| 09:53 AM | $23.76 | Up $0.02 | $23.77 | $23.74 | 7,400 |
| 09:52 AM | $23.74 | Down $ -0.02 | $23.75 | $23.72 | 13,200 |
| 09:51 AM | $23.76 | Up $0.00 | $23.77 | $23.76 | 2,600 |
| 09:50 AM | $23.76 | Up $0.01 | $23.76 | $23.75 | 12,000 |
| 09:49 AM | $23.75 | Down $ -0.02 | $23.76 | $23.75 | 7,000 |
| 09:48 AM | $23.77 | Up $0.01 | $23.77 | $23.75 | 7,900 |
| 09:47 AM | $23.76 | Down $ -0.02 | $23.78 | $23.76 | 8,200 |
| 09:46 AM | $23.79 | Down $ -0.04 | $23.82 | $23.78 | 23,600 |
| 09:45 AM | $23.82 | Up $0.00 | $23.83 | $23.80 | 11,900 |
| 09:44 AM | $23.82 | Up $0.02 | $23.83 | $23.81 | 9,000 |
| 09:43 AM | $23.80 | Down $ -0.03 | $23.83 | $23.80 | 9,800 |
| 09:42 AM | $23.83 | Up $0.00 | $23.83 | $23.80 | 11,600 |
| 09:41 AM | $23.83 | Down $ -0.03 | $23.85 | $23.83 | 11,900 |
| 09:40 AM | $23.86 | Up $0.03 | $23.87 | $23.82 | 23,700 |
| 09:39 AM | $23.83 | Up $0.00 | $23.85 | $23.82 | 11,200 |
| 09:38 AM | $23.83 | Down $ -0.05 | $23.89 | $23.83 | 11,000 |
| 09:37 AM | $23.88 | Up $0.04 | $23.89 | $23.82 | 22,200 |
| 09:36 AM | $23.84 | Up $0.04 | $23.84 | $23.80 | 16,100 |
| 09:35 AM | $23.80 | Up $0.03 | $23.84 | $23.77 | 38,500 |
| 09:34 AM | $23.77 | Up $0.00 | $23.80 | $23.74 | 24,800 |
| 09:33 AM | $23.77 | Up $0.00 | $23.77 | $23.72 | 17,000 |
| 09:32 AM | $23.77 | Up $0.04 | $23.77 | $23.74 | 23,300 |
| 09:31 AM | $23.73 | Up $0.03 | $23.74 | $23.67 | 9,800 |
| 09:30 AM | $23.70 | Up $0.16 | $23.73 | $23.56 | 60,000 |
| Previous close | $23.54 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20-10-2025 | $23.82 | $23.65 | $23.89 | $23.65 | 4,258,500 |
| 17-10-2025 | $23.54 | $23.60 | $23.62 | $23.40 | 2,646,300 |
| 16-10-2025 | $23.52 | $23.90 | $23.98 | $23.41 | 8,179,300 |
| 15-10-2025 | $24.30 | $24.30 | $24.35 | $24.08 | 7,488,700 |
| 14-10-2025 | $24.22 | $24.52 | $24.57 | $24.11 | 3,733,200 |
| 10-10-2025 | $24.25 | $24.22 | $24.41 | $24.03 | 5,584,900 |
| 09-10-2025 | $25.36 | $25.45 | $25.59 | $25.17 | 4,503,800 |
| 08-10-2025 | $24.71 | $24.39 | $24.74 | $24.19 | 4,334,600 |
| 07-10-2025 | $24.27 | $24.01 | $24.35 | $23.99 | 8,296,400 |
| 06-10-2025 | $24.33 | $24.37 | $24.48 | $24.23 | 6,188,700 |
| 03-10-2025 | $23.67 | $23.64 | $23.81 | $23.58 | 5,875,200 |
| 02-10-2025 | $23.34 | $23.35 | $23.43 | $23.20 | 8,402,600 |
| 01-10-2025 | $23.32 | $23.51 | $23.64 | $23.31 | 5,447,300 |
| 30-09-2025 | $23.63 | $23.70 | $23.80 | $23.47 | 5,002,200 |
| 29-09-2025 | $24.05 | $24.27 | $24.32 | $23.95 | 8,371,600 |
| 26-09-2025 | $24.75 | $25.11 | $25.13 | $24.65 | 15,783,200 |
| 24-09-2025 | $24.75 | $24.81 | $25.01 | $24.75 | 13,097,100 |
| 23-09-2025 | $23.97 | $24.35 | $24.35 | $23.93 | 12,920,400 |
| 22-09-2025 | $23.61 | $23.54 | $23.78 | $23.52 | 13,671,500 |
| 19-09-2025 | $23.41 | $23.21 | $23.47 | $23.15 | 19,424,400 |
| 18-09-2025 | $24.07 | $24.20 | $24.25 | $24.07 | 10,142,900 |
| 17-09-2025 | $24.02 | $23.97 | $24.25 | $23.80 | 5,740,600 |
| 16-09-2025 | $24.17 | $24.40 | $24.46 | $23.98 | 10,070,900 |
| 15-09-2025 | $23.61 | $23.77 | $23.84 | $23.54 | 13,329,700 |
| 12-09-2025 | $23.38 | $23.59 | $23.62 | $23.29 | 11,151,100 |
| 11-09-2025 | $23.38 | $23.62 | $23.65 | $23.32 | 10,041,800 |
| 10-09-2025 | $23.68 | $23.24 | $23.69 | $23.24 | 8,541,200 |
| 08-09-2025 | $22.12 | $22.02 | $22.16 | $21.98 | 10,797,700 |
| 05-09-2025 | $22.11 | $22.20 | $22.32 | $22.00 | 6,994,600 |
| 04-09-2025 | $22.80 | $22.91 | $22.96 | $22.78 | 7,959,400 |
Graphs are not available, please refer to the detailed table