Quotes and Market Data
Find a quote
CENOVUS ENERGY INC.
23.38 Down -0.30 (-1.28 %)
Delayed : 2025/09/12 08:21:56
- Previous close $23.68
- Opening $23.52
- Price Ask $23.33
- Price Bid $23.33
- Size Bid 88
- Size Ask 85
- Today High $23.76
- Today Low $23.32
- 52 Weeks High $25.31
- 52 Weeks Low $14.48
- Volume 12,395,725
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $23.38 | Up $0.00 | $23.38 | $23.38 | 2,276,900 |
| 03:59 PM | $23.38 | Up $0.00 | $23.40 | $23.37 | 130,700 |
| 03:58 PM | $23.38 | Up $0.00 | $23.38 | $23.36 | 154,000 |
| 03:57 PM | $23.38 | Up $0.00 | $23.38 | $23.37 | 77,000 |
| 03:56 PM | $23.37 | Up $0.04 | $23.37 | $23.33 | 74,600 |
| 03:55 PM | $23.34 | Up $0.01 | $23.34 | $23.32 | 95,600 |
| 03:54 PM | $23.33 | Down $ -0.01 | $23.34 | $23.32 | 98,400 |
| 03:53 PM | $23.34 | Down $ -0.05 | $23.38 | $23.33 | 161,900 |
| 03:52 PM | $23.39 | Up $0.01 | $23.39 | $23.38 | 6,200 |
| 03:51 PM | $23.38 | Down $ -0.02 | $23.40 | $23.38 | 70,500 |
| 03:50 PM | $23.40 | Up $0.01 | $23.41 | $23.37 | 117,800 |
| 03:49 PM | $23.39 | Up $0.02 | $23.39 | $23.36 | 85,000 |
| 03:48 PM | $23.37 | Down $ -0.01 | $23.38 | $23.36 | 69,800 |
| 03:47 PM | $23.37 | Down $ -0.02 | $23.39 | $23.37 | 61,100 |
| 03:46 PM | $23.39 | Up $0.00 | $23.39 | $23.38 | 17,200 |
| 03:45 PM | $23.39 | Up $0.00 | $23.39 | $23.38 | 6,800 |
| 03:44 PM | $23.39 | Down $ -0.03 | $23.42 | $23.38 | 130,300 |
| 03:43 PM | $23.42 | Down $ -0.01 | $23.42 | $23.41 | 82,800 |
| 03:42 PM | $23.42 | Up $0.00 | $23.42 | $23.42 | 8,900 |
| 03:41 PM | $23.42 | Up $0.00 | $23.42 | $23.42 | 2,600 |
| 03:40 PM | $23.42 | Up $0.00 | $23.42 | $23.41 | 25,900 |
| 03:39 PM | $23.42 | Up $0.00 | $23.42 | $23.41 | 13,100 |
| 03:38 PM | $23.42 | Up $0.02 | $23.42 | $23.40 | 71,100 |
| 03:37 PM | $23.41 | Down $0.00 | $23.41 | $23.41 | 4,000 |
| 03:36 PM | $23.41 | Up $0.01 | $23.41 | $23.40 | 23,900 |
| 03:35 PM | $23.40 | Up $0.01 | $23.40 | $23.38 | 82,600 |
| 03:34 PM | $23.39 | Down $0.00 | $23.40 | $23.38 | 28,800 |
| 03:33 PM | $23.39 | Down $ -0.01 | $23.40 | $23.39 | 22,800 |
| 03:32 PM | $23.40 | Up $0.00 | $23.40 | $23.39 | 27,400 |
| 03:31 PM | $23.40 | Down $ -0.04 | $23.44 | $23.40 | 59,100 |
| 03:30 PM | $23.44 | Up $0.00 | $23.44 | $23.44 | 29,300 |
| 03:29 PM | $23.44 | Up $0.00 | $23.44 | $23.43 | 18,000 |
| 03:28 PM | $23.44 | Down $ -0.01 | $23.44 | $23.43 | 14,200 |
| 03:27 PM | $23.45 | Up $0.02 | $23.45 | $23.41 | 32,100 |
| 03:26 PM | $23.42 | Up $0.02 | $23.42 | $23.41 | 45,800 |
| 03:25 PM | $23.41 | Down $0.00 | $23.41 | $23.41 | 44,100 |
| 03:24 PM | $23.41 | Down $0.00 | $23.42 | $23.41 | 2,200 |
| 03:23 PM | $23.42 | Up $0.00 | $23.42 | $23.40 | 129,800 |
| 03:22 PM | $23.42 | Down $ -0.01 | $23.43 | $23.42 | 43,100 |
| 03:21 PM | $23.43 | Up $0.00 | $23.43 | $23.42 | 19,700 |
| 03:20 PM | $23.43 | Up $0.00 | $23.43 | $23.42 | 13,100 |
| 03:19 PM | $23.42 | Down $ -0.02 | $23.44 | $23.42 | 26,900 |
| 03:18 PM | $23.44 | Up $0.01 | $23.44 | $23.43 | 4,900 |
| 03:17 PM | $23.43 | Down $ -0.01 | $23.44 | $23.43 | 36,700 |
| 03:16 PM | $23.44 | Down $0.00 | $23.45 | $23.44 | 6,900 |
| 03:15 PM | $23.45 | Up $0.00 | $23.45 | $23.44 | 4,700 |
| 03:14 PM | $23.44 | Down $ -0.02 | $23.46 | $23.44 | 40,200 |
| 03:13 PM | $23.46 | Up $0.00 | $23.47 | $23.46 | 18,500 |
| 03:12 PM | $23.46 | Down $0.00 | $23.47 | $23.46 | 26,800 |
| 03:11 PM | $23.47 | Up $0.00 | $23.47 | $23.46 | 33,100 |
| 03:10 PM | $23.46 | Up $0.01 | $23.46 | $23.45 | 21,600 |
| 03:09 PM | $23.45 | Up $0.00 | $23.45 | $23.45 | 16,300 |
| 03:08 PM | $23.45 | Up $0.00 | $23.45 | $23.44 | 38,800 |
| 03:07 PM | $23.44 | Down $ -0.02 | $23.47 | $23.44 | 37,800 |
| 03:06 PM | $23.47 | Down $ -0.02 | $23.48 | $23.47 | 61,400 |
| 03:05 PM | $23.48 | Up $0.01 | $23.48 | $23.47 | 42,900 |
| 03:04 PM | $23.47 | Down $ -0.01 | $23.48 | $23.47 | 3,000 |
| 03:03 PM | $23.48 | Up $0.02 | $23.49 | $23.46 | 19,700 |
| 03:02 PM | $23.46 | Up $0.02 | $23.46 | $23.45 | 21,100 |
| 03:01 PM | $23.45 | Up $0.02 | $23.45 | $23.42 | 72,600 |
| 03:00 PM | $23.42 | Down $0.00 | $23.43 | $23.41 | 44,500 |
| 02:59 PM | $23.43 | Up $0.02 | $23.43 | $23.42 | 14,000 |
| 02:58 PM | $23.41 | Up $0.02 | $23.41 | $23.39 | 74,000 |
| 02:57 PM | $23.40 | Up $0.00 | $23.40 | $23.40 | 4,600 |
| 02:56 PM | $23.40 | Up $0.00 | $23.40 | $23.40 | 22,900 |
| 02:55 PM | $23.40 | Up $0.00 | $23.40 | $23.40 | 700 |
| 02:54 PM | $23.40 | Down $0.00 | $23.40 | $23.40 | 9,200 |
| 02:53 PM | $23.40 | Up $0.01 | $23.40 | $23.39 | 20,900 |
| 02:52 PM | $23.39 | Up $0.00 | $23.40 | $23.39 | 27,700 |
| 02:51 PM | $23.39 | Down $0.00 | $23.40 | $23.39 | 32,900 |
| 02:50 PM | $23.40 | Up $0.00 | $23.40 | $23.39 | 1,700 |
| 02:49 PM | $23.40 | Up $0.00 | $23.40 | $23.40 | 3,000 |
| 02:48 PM | $23.40 | Down $ -0.01 | $23.41 | $23.40 | 36,900 |
| 02:47 PM | $23.41 | Up $0.01 | $23.41 | $23.40 | 24,100 |
| 02:46 PM | $23.40 | Up $0.00 | $23.40 | $23.39 | 44,200 |
| 02:45 PM | $23.40 | Up $0.01 | $23.41 | $23.40 | 20,400 |
| 02:44 PM | $23.39 | Up $0.02 | $23.40 | $23.38 | 64,500 |
| 02:43 PM | $23.37 | Down $0.00 | $23.38 | $23.37 | 10,000 |
| 02:42 PM | $23.38 | Up $0.00 | $23.38 | $23.37 | 7,200 |
| 02:41 PM | $23.37 | Down $ -0.02 | $23.40 | $23.37 | 41,600 |
| 02:40 PM | $23.40 | Down $0.00 | $23.40 | $23.39 | 15,700 |
| 02:39 PM | $23.40 | Up $0.00 | $23.40 | $23.39 | 4,200 |
| 02:38 PM | $23.40 | Up $0.01 | $23.40 | $23.40 | 33,200 |
| 02:37 PM | $23.39 | Down $ -0.01 | $23.41 | $23.39 | 68,100 |
| 02:36 PM | $23.40 | Up $0.00 | $23.41 | $23.40 | 31,700 |
| 02:35 PM | $23.40 | Up $0.00 | $23.40 | $23.40 | 33,000 |
| 02:34 PM | $23.40 | Up $0.00 | $23.40 | $23.40 | 3,200 |
| 02:33 PM | $23.40 | Up $0.02 | $23.40 | $23.39 | 11,300 |
| 02:32 PM | $23.38 | Down $ -0.02 | $23.39 | $23.37 | 41,000 |
| 02:31 PM | $23.40 | Down $ -0.01 | $23.42 | $23.40 | 49,200 |
| 02:30 PM | $23.41 | Up $0.01 | $23.41 | $23.39 | 35,900 |
| 02:29 PM | $23.40 | Up $0.00 | $23.41 | $23.40 | 74,000 |
| 02:28 PM | $23.40 | Down $ -0.02 | $23.42 | $23.39 | 18,600 |
| 02:27 PM | $23.42 | Down $ -0.01 | $23.43 | $23.42 | 26,700 |
| 02:26 PM | $23.43 | Down $ -0.01 | $23.44 | $23.43 | 49,200 |
| 02:25 PM | $23.44 | Down $ -0.01 | $23.44 | $23.44 | 12,600 |
| 02:24 PM | $23.44 | Up $0.03 | $23.44 | $23.42 | 21,300 |
| 02:23 PM | $23.41 | Down $ -0.01 | $23.43 | $23.41 | 11,300 |
| 02:22 PM | $23.42 | Up $0.01 | $23.42 | $23.41 | 20,300 |
| 02:21 PM | $23.41 | Up $0.01 | $23.41 | $23.40 | 45,200 |
| 02:20 PM | $23.40 | Down $ -0.01 | $23.41 | $23.39 | 26,800 |
| 02:19 PM | $23.41 | Down $ -0.01 | $23.42 | $23.40 | 40,700 |
| 02:18 PM | $23.42 | Up $0.00 | $23.42 | $23.42 | 11,600 |
| 02:17 PM | $23.42 | Up $0.01 | $23.43 | $23.41 | 79,100 |
| 02:16 PM | $23.42 | Up $0.00 | $23.42 | $23.41 | 22,000 |
| 02:15 PM | $23.42 | Up $0.02 | $23.42 | $23.40 | 59,500 |
| 02:14 PM | $23.40 | Up $0.01 | $23.40 | $23.40 | 6,400 |
| 02:13 PM | $23.39 | Down $0.00 | $23.40 | $23.39 | 6,900 |
| 02:12 PM | $23.40 | Down $ -0.03 | $23.42 | $23.40 | 38,800 |
| 02:11 PM | $23.42 | Down $ -0.01 | $23.43 | $23.41 | 39,700 |
| 02:10 PM | $23.43 | Up $0.00 | $23.44 | $23.42 | 39,300 |
| 02:09 PM | $23.43 | Up $0.00 | $23.44 | $23.43 | 13,400 |
| 02:08 PM | $23.43 | Down $ -0.04 | $23.47 | $23.42 | 45,500 |
| 02:07 PM | $23.47 | Up $0.02 | $23.47 | $23.45 | 65,100 |
| 02:06 PM | $23.45 | Down $ -0.04 | $23.48 | $23.45 | 57,800 |
| 02:05 PM | $23.48 | Up $0.00 | $23.48 | $23.48 | 6,800 |
| 02:04 PM | $23.48 | Up $0.00 | $23.48 | $23.47 | 28,900 |
| 02:03 PM | $23.48 | Up $0.00 | $23.48 | $23.48 | 17,900 |
| 02:02 PM | $23.48 | Up $0.01 | $23.48 | $23.47 | 13,300 |
| 02:01 PM | $23.47 | Down $ -0.01 | $23.49 | $23.47 | 13,900 |
| 02:00 PM | $23.48 | Up $0.00 | $23.48 | $23.47 | 10,400 |
| 01:59 PM | $23.48 | Down $ -0.02 | $23.50 | $23.48 | 29,800 |
| 01:58 PM | $23.50 | Up $0.04 | $23.50 | $23.46 | 47,500 |
| 01:57 PM | $23.47 | Up $0.02 | $23.47 | $23.44 | 70,500 |
| 01:56 PM | $23.45 | Down $ -0.01 | $23.46 | $23.44 | 12,000 |
| 01:55 PM | $23.46 | Down $ -0.02 | $23.48 | $23.46 | 18,600 |
| 01:54 PM | $23.48 | Down $0.00 | $23.48 | $23.46 | 20,200 |
| 01:53 PM | $23.49 | Down $ -0.02 | $23.50 | $23.48 | 27,000 |
| 01:52 PM | $23.50 | Up $0.00 | $23.50 | $23.49 | 24,700 |
| 01:51 PM | $23.50 | Up $0.00 | $23.51 | $23.50 | 14,400 |
| 01:50 PM | $23.50 | Up $0.01 | $23.51 | $23.49 | 33,200 |
| 01:49 PM | $23.49 | Down $ -0.02 | $23.50 | $23.49 | 7,500 |
| 01:48 PM | $23.51 | Down $ -0.04 | $23.55 | $23.51 | 50,200 |
| 01:47 PM | $23.55 | Up $0.00 | $23.56 | $23.55 | 47,300 |
| 01:46 PM | $23.55 | Up $0.00 | $23.55 | $23.55 | 600 |
| 01:45 PM | $23.55 | Up $0.02 | $23.55 | $23.54 | 28,300 |
| 01:44 PM | $23.54 | Up $0.00 | $23.54 | $23.53 | 33,700 |
| 01:43 PM | $23.53 | Up $0.00 | $23.54 | $23.52 | 17,400 |
| 01:42 PM | $23.53 | Up $0.00 | $23.54 | $23.53 | 49,500 |
| 01:41 PM | $23.53 | Up $0.01 | $23.53 | $23.53 | 1,900 |
| 01:40 PM | $23.52 | Down $ -0.01 | $23.53 | $23.51 | 103,100 |
| 01:39 PM | $23.53 | Up $0.01 | $23.53 | $23.53 | 1,000 |
| 01:38 PM | $23.52 | Down $ -0.01 | $23.53 | $23.52 | 400 |
| 01:37 PM | $23.53 | Up $0.00 | $23.54 | $23.53 | 16,500 |
| 01:36 PM | $23.53 | Up $0.01 | $23.53 | $23.53 | 1,000 |
| 01:35 PM | $23.52 | Down $0.00 | $23.53 | $23.52 | 30,300 |
| 01:34 PM | $23.53 | Up $0.01 | $23.53 | $23.51 | 15,400 |
| 01:33 PM | $23.51 | Up $0.01 | $23.51 | $23.51 | 20,900 |
| 01:32 PM | $23.50 | Down $ -0.01 | $23.52 | $23.50 | 49,100 |
| 01:31 PM | $23.51 | Up $0.08 | $23.51 | $23.44 | 46,900 |
| 01:30 PM | $23.43 | Up $0.00 | $23.44 | $23.42 | 103,500 |
| 01:29 PM | $23.43 | Up $0.00 | $23.43 | $23.42 | 19,400 |
| 01:28 PM | $23.42 | Down $0.00 | $23.43 | $23.42 | 17,500 |
| 01:27 PM | $23.43 | Up $0.00 | $23.43 | $23.42 | 11,200 |
| 01:26 PM | $23.42 | Down $ -0.01 | $23.43 | $23.42 | 1,000 |
| 01:25 PM | $23.43 | Up $0.00 | $23.43 | $23.42 | 9,100 |
| 01:24 PM | $23.43 | Up $0.00 | $23.43 | $23.42 | 16,500 |
| 01:23 PM | $23.43 | Down $ -0.01 | $23.44 | $23.43 | 14,000 |
| 01:22 PM | $23.44 | Down $0.00 | $23.45 | $23.44 | 44,800 |
| 01:21 PM | $23.45 | Up $0.00 | $23.45 | $23.43 | 10,600 |
| 01:20 PM | $23.44 | Up $0.00 | $23.44 | $23.44 | 20,800 |
| 01:19 PM | $23.44 | Up $0.01 | $23.44 | $23.43 | 44,700 |
| 01:18 PM | $23.43 | Down $ -0.02 | $23.44 | $23.42 | 23,600 |
| 01:17 PM | $23.45 | Down $ -0.03 | $23.48 | $23.45 | 67,000 |
| 01:16 PM | $23.48 | Up $0.00 | $23.48 | $23.48 | 4,000 |
| 01:15 PM | $23.48 | Up $0.00 | $23.48 | $23.48 | 9,200 |
| 01:13 PM | $23.48 | Up $0.00 | $23.48 | $23.48 | 1,000 |
| 01:13 PM | $23.48 | Up $0.00 | $23.48 | $23.48 | 0 |
| 01:12 PM | $23.48 | Up $0.00 | $23.48 | $23.48 | 4,100 |
| 01:11 PM | $23.48 | Up $0.01 | $23.48 | $23.47 | 11,400 |
| 01:10 PM | $23.47 | Up $0.02 | $23.47 | $23.45 | 22,000 |
| 01:09 PM | $23.45 | Down $0.00 | $23.45 | $23.45 | 10,800 |
| 01:08 PM | $23.45 | Up $0.02 | $23.45 | $23.43 | 50,300 |
| 01:07 PM | $23.43 | Down $ -0.02 | $23.45 | $23.43 | 15,900 |
| 01:06 PM | $23.46 | Down $ -0.02 | $23.48 | $23.46 | 80,000 |
| 01:05 PM | $23.48 | Up $0.00 | $23.48 | $23.48 | 4,000 |
| 01:04 PM | $23.48 | Down $0.00 | $23.48 | $23.48 | 100 |
| 01:03 PM | $23.48 | Up $0.01 | $23.48 | $23.48 | 3,600 |
| 01:02 PM | $23.47 | Up $0.00 | $23.48 | $23.47 | 28,600 |
| 01:01 PM | $23.47 | Up $0.00 | $23.47 | $23.46 | 18,300 |
| 01:00 PM | $23.46 | Down $ -0.02 | $23.48 | $23.46 | 66,900 |
| 12:59 PM | $23.49 | Up $0.02 | $23.49 | $23.46 | 41,200 |
| 12:58 PM | $23.46 | Up $0.01 | $23.46 | $23.45 | 23,100 |
| 12:57 PM | $23.45 | Up $0.00 | $23.45 | $23.45 | 19,600 |
| 12:56 PM | $23.45 | Down $ -0.02 | $23.47 | $23.45 | 58,200 |
| 12:55 PM | $23.47 | Up $0.01 | $23.47 | $23.47 | 3,400 |
| 12:54 PM | $23.46 | Up $0.00 | $23.47 | $23.46 | 59,500 |
| 12:53 PM | $23.46 | Up $0.01 | $23.46 | $23.45 | 22,700 |
| 12:52 PM | $23.46 | Up $0.01 | $23.46 | $23.45 | 18,000 |
| 12:51 PM | $23.45 | Up $0.00 | $23.45 | $23.45 | 1,500 |
| 12:50 PM | $23.45 | Up $0.00 | $23.45 | $23.44 | 2,900 |
| 12:49 PM | $23.45 | Up $0.03 | $23.45 | $23.42 | 41,100 |
| 12:48 PM | $23.42 | Down $ -0.04 | $23.46 | $23.42 | 34,100 |
| 12:47 PM | $23.46 | Down $ -0.01 | $23.46 | $23.46 | 2,100 |
| 12:46 PM | $23.46 | Down $ -0.02 | $23.49 | $23.45 | 97,700 |
| 12:45 PM | $23.48 | Up $0.02 | $23.48 | $23.46 | 80,000 |
| 12:44 PM | $23.46 | Down $ -0.01 | $23.46 | $23.46 | 3,400 |
| 12:43 PM | $23.46 | Up $0.01 | $23.46 | $23.46 | 2,600 |
| 12:42 PM | $23.46 | Down $ -0.01 | $23.46 | $23.46 | 1,000 |
| 12:41 PM | $23.46 | Up $0.01 | $23.46 | $23.46 | 2,500 |
| 12:40 PM | $23.46 | Up $0.00 | $23.47 | $23.46 | 6,500 |
| 12:39 PM | $23.45 | Up $0.04 | $23.46 | $23.41 | 80,100 |
| 12:38 PM | $23.41 | Up $0.01 | $23.41 | $23.40 | 94,000 |
| 12:37 PM | $23.40 | Up $0.00 | $23.41 | $23.40 | 9,500 |
| 12:36 PM | $23.40 | Down $ -0.02 | $23.42 | $23.40 | 36,900 |
| 12:35 PM | $23.42 | Down $0.00 | $23.43 | $23.42 | 26,100 |
| 12:34 PM | $23.43 | Up $0.00 | $23.43 | $23.42 | 2,500 |
| 12:33 PM | $23.43 | Up $0.00 | $23.43 | $23.42 | 20,600 |
| 12:32 PM | $23.43 | Up $0.00 | $23.43 | $23.42 | 38,900 |
| 12:31 PM | $23.42 | Down $ -0.01 | $23.44 | $23.42 | 9,900 |
| 12:30 PM | $23.43 | Down $ -0.03 | $23.46 | $23.43 | 37,300 |
| 12:29 PM | $23.46 | Down $ -0.01 | $23.47 | $23.45 | 41,300 |
| 12:28 PM | $23.47 | Up $0.00 | $23.47 | $23.47 | 200 |
| 12:27 PM | $23.47 | Up $0.00 | $23.47 | $23.47 | 23,000 |
| 12:26 PM | $23.47 | Down $ -0.02 | $23.48 | $23.46 | 17,100 |
| 12:25 PM | $23.48 | Up $0.01 | $23.48 | $23.45 | 69,400 |
| 12:24 PM | $23.47 | Down $ -0.02 | $23.48 | $23.46 | 81,900 |
| 12:23 PM | $23.49 | Up $0.00 | $23.49 | $23.48 | 1,600 |
| 12:22 PM | $23.49 | Down $ -0.03 | $23.51 | $23.48 | 56,700 |
| 12:21 PM | $23.51 | Up $0.01 | $23.52 | $23.50 | 87,500 |
| 12:20 PM | $23.51 | Up $0.00 | $23.51 | $23.50 | 6,900 |
| 12:19 PM | $23.50 | Down $ -0.04 | $23.54 | $23.50 | 59,900 |
| 12:18 PM | $23.54 | Up $0.00 | $23.55 | $23.54 | 7,200 |
| 12:17 PM | $23.54 | Up $0.00 | $23.55 | $23.54 | 1,400 |
| 12:16 PM | $23.54 | Down $ -0.01 | $23.54 | $23.54 | 57,300 |
| 12:15 PM | $23.55 | Up $0.01 | $23.55 | $23.55 | 33,000 |
| 12:14 PM | $23.54 | Up $0.00 | $23.55 | $23.54 | 18,100 |
| 12:13 PM | $23.54 | Up $0.00 | $23.55 | $23.54 | 8,100 |
| 12:12 PM | $23.54 | Down $ -0.01 | $23.55 | $23.54 | 16,400 |
| 12:11 PM | $23.55 | Up $0.01 | $23.55 | $23.54 | 14,800 |
| 12:10 PM | $23.54 | Up $0.00 | $23.55 | $23.54 | 3,700 |
| 12:09 PM | $23.54 | Down $ -0.02 | $23.57 | $23.54 | 39,600 |
| 12:08 PM | $23.56 | Up $0.00 | $23.56 | $23.56 | 10,900 |
| 12:07 PM | $23.56 | Up $0.00 | $23.57 | $23.56 | 5,900 |
| 12:06 PM | $23.56 | Down $ -0.01 | $23.57 | $23.56 | 11,400 |
| 12:05 PM | $23.57 | Up $0.00 | $23.58 | $23.57 | 14,600 |
| 12:04 PM | $23.57 | Down $ -0.02 | $23.58 | $23.57 | 17,500 |
| 12:03 PM | $23.59 | Down $ -0.02 | $23.61 | $23.59 | 54,300 |
| 12:02 PM | $23.61 | Up $0.02 | $23.62 | $23.60 | 17,300 |
| 12:01 PM | $23.59 | Down $ -0.05 | $23.65 | $23.59 | 50,000 |
| 12:00 PM | $23.64 | Up $0.03 | $23.64 | $23.62 | 18,500 |
| 11:59 AM | $23.62 | Up $0.01 | $23.62 | $23.60 | 11,300 |
| 11:58 AM | $23.61 | Up $0.00 | $23.61 | $23.61 | 2,100 |
| 11:57 AM | $23.60 | Down $ -0.01 | $23.63 | $23.60 | 8,400 |
| 11:56 AM | $23.62 | Up $0.02 | $23.62 | $23.59 | 18,100 |
| 11:55 AM | $23.60 | Up $0.00 | $23.60 | $23.59 | 2,000 |
| 11:54 AM | $23.60 | Up $0.00 | $23.60 | $23.59 | 4,900 |
| 11:53 AM | $23.59 | Up $0.00 | $23.59 | $23.59 | 2,200 |
| 11:52 AM | $23.59 | Up $0.00 | $23.60 | $23.59 | 5,000 |
| 11:51 AM | $23.59 | Down $ -0.01 | $23.61 | $23.59 | 20,800 |
| 11:50 AM | $23.60 | Down $ -0.01 | $23.62 | $23.60 | 11,500 |
| 11:49 AM | $23.61 | Up $0.00 | $23.62 | $23.61 | 1,500 |
| 11:48 AM | $23.61 | Down $ -0.02 | $23.63 | $23.61 | 8,600 |
| 11:47 AM | $23.63 | Down $0.00 | $23.64 | $23.62 | 19,800 |
| 11:46 AM | $23.63 | Down $ -0.02 | $23.65 | $23.63 | 10,400 |
| 11:45 AM | $23.65 | Up $0.02 | $23.65 | $23.64 | 2,300 |
| 11:44 AM | $23.63 | Up $0.01 | $23.63 | $23.62 | 5,600 |
| 11:43 AM | $23.62 | Up $0.00 | $23.63 | $23.61 | 5,400 |
| 11:42 AM | $23.62 | Down $ -0.02 | $23.65 | $23.61 | 26,200 |
| 11:41 AM | $23.64 | Down $0.00 | $23.65 | $23.63 | 29,700 |
| 11:40 AM | $23.65 | Down $0.00 | $23.65 | $23.64 | 10,800 |
| 11:39 AM | $23.65 | Down $ -0.03 | $23.68 | $23.65 | 28,900 |
| 11:38 AM | $23.68 | Up $0.00 | $23.68 | $23.67 | 25,700 |
| 11:37 AM | $23.68 | Up $0.00 | $23.68 | $23.67 | 3,600 |
| 11:36 AM | $23.67 | Up $0.03 | $23.67 | $23.65 | 5,200 |
| 11:35 AM | $23.64 | Up $0.02 | $23.65 | $23.63 | 8,300 |
| 11:34 AM | $23.62 | Up $0.01 | $23.62 | $23.61 | 7,900 |
| 11:33 AM | $23.62 | Up $0.00 | $23.62 | $23.61 | 600 |
| 11:32 AM | $23.61 | Down $ -0.03 | $23.63 | $23.61 | 13,800 |
| 11:31 AM | $23.64 | Down $0.00 | $23.64 | $23.63 | 11,700 |
| 11:30 AM | $23.64 | Down $ -0.02 | $23.66 | $23.63 | 15,300 |
| 11:29 AM | $23.66 | Down $0.00 | $23.66 | $23.65 | 11,500 |
| 11:28 AM | $23.66 | Up $0.01 | $23.67 | $23.66 | 10,500 |
| 11:27 AM | $23.65 | Up $0.00 | $23.65 | $23.65 | 3,700 |
| 11:26 AM | $23.65 | Up $0.01 | $23.65 | $23.64 | 3,700 |
| 11:25 AM | $23.64 | Up $0.01 | $23.64 | $23.62 | 10,700 |
| 11:24 AM | $23.63 | Down $ -0.04 | $23.66 | $23.62 | 23,600 |
| 11:23 AM | $23.67 | Up $0.00 | $23.67 | $23.66 | 7,900 |
| 11:22 AM | $23.66 | Up $0.02 | $23.67 | $23.65 | 10,000 |
| 11:21 AM | $23.65 | Down $0.00 | $23.65 | $23.65 | 300 |
| 11:20 AM | $23.65 | Up $0.00 | $23.66 | $23.65 | 13,700 |
| 11:19 AM | $23.65 | Down $ -0.01 | $23.66 | $23.65 | 10,600 |
| 11:18 AM | $23.66 | Up $0.02 | $23.66 | $23.64 | 4,100 |
| 11:17 AM | $23.65 | Down $0.00 | $23.65 | $23.65 | 4,400 |
| 11:16 AM | $23.65 | Up $0.01 | $23.65 | $23.65 | 2,200 |
| 11:15 AM | $23.64 | Down $ -0.02 | $23.66 | $23.64 | 11,000 |
| 11:14 AM | $23.66 | Up $0.01 | $23.66 | $23.64 | 4,300 |
| 11:13 AM | $23.65 | Up $0.02 | $23.65 | $23.64 | 4,000 |
| 11:12 AM | $23.63 | Up $0.00 | $23.63 | $23.63 | 2,300 |
| 11:11 AM | $23.63 | Up $0.00 | $23.63 | $23.63 | 6,100 |
| 11:10 AM | $23.62 | Up $0.01 | $23.63 | $23.60 | 7,800 |
| 11:09 AM | $23.61 | Down $0.00 | $23.62 | $23.60 | 16,600 |
| 11:08 AM | $23.62 | Up $0.00 | $23.62 | $23.61 | 8,800 |
| 11:07 AM | $23.61 | Down $ -0.02 | $23.63 | $23.60 | 14,200 |
| 11:06 AM | $23.63 | Up $0.01 | $23.64 | $23.62 | 6,600 |
| 11:05 AM | $23.62 | Up $0.01 | $23.62 | $23.61 | 7,400 |
| 11:04 AM | $23.61 | Up $0.00 | $23.62 | $23.60 | 10,500 |
| 11:03 AM | $23.61 | Up $0.00 | $23.61 | $23.60 | 300 |
| 11:02 AM | $23.61 | Up $0.01 | $23.61 | $23.59 | 4,100 |
| 11:01 AM | $23.60 | Down $ -0.01 | $23.62 | $23.59 | 45,200 |
| 11:00 AM | $23.61 | Down $ -0.01 | $23.62 | $23.61 | 17,300 |
| 10:59 AM | $23.62 | Down $ -0.02 | $23.65 | $23.62 | 13,900 |
| 10:58 AM | $23.64 | Up $0.02 | $23.64 | $23.63 | 6,800 |
| 10:57 AM | $23.62 | Down $ -0.02 | $23.65 | $23.62 | 16,200 |
| 10:56 AM | $23.64 | Down $ -0.01 | $23.65 | $23.64 | 13,200 |
| 10:55 AM | $23.65 | Down $ -0.03 | $23.67 | $23.65 | 59,500 |
| 10:54 AM | $23.68 | Down $0.00 | $23.68 | $23.67 | 2,700 |
| 10:53 AM | $23.68 | Down $ -0.02 | $23.70 | $23.67 | 12,900 |
| 10:52 AM | $23.70 | Up $0.00 | $23.70 | $23.69 | 10,300 |
| 10:51 AM | $23.70 | Up $0.02 | $23.71 | $23.68 | 17,700 |
| 10:50 AM | $23.68 | Up $0.01 | $23.68 | $23.66 | 9,100 |
| 10:49 AM | $23.67 | Down $ -0.02 | $23.69 | $23.67 | 11,200 |
| 10:48 AM | $23.69 | Up $0.00 | $23.69 | $23.68 | 5,800 |
| 10:47 AM | $23.69 | Down $ -0.02 | $23.71 | $23.69 | 14,500 |
| 10:46 AM | $23.71 | Down $ -0.01 | $23.72 | $23.70 | 12,100 |
| 10:45 AM | $23.72 | Up $0.04 | $23.72 | $23.69 | 19,100 |
| 10:44 AM | $23.68 | Up $0.00 | $23.68 | $23.67 | 9,800 |
| 10:43 AM | $23.68 | Up $0.01 | $23.68 | $23.66 | 4,100 |
| 10:42 AM | $23.67 | Down $ -0.02 | $23.67 | $23.66 | 14,800 |
| 10:41 AM | $23.68 | Up $0.02 | $23.68 | $23.67 | 3,600 |
| 10:40 AM | $23.67 | Down $ -0.01 | $23.67 | $23.66 | 10,800 |
| 10:39 AM | $23.67 | Down $ -0.03 | $23.69 | $23.66 | 11,600 |
| 10:38 AM | $23.70 | Down $ -0.01 | $23.72 | $23.70 | 9,100 |
| 10:37 AM | $23.71 | Up $0.02 | $23.72 | $23.69 | 10,900 |
| 10:36 AM | $23.69 | Up $0.02 | $23.71 | $23.68 | 20,600 |
| 10:35 AM | $23.67 | Down $ -0.02 | $23.70 | $23.67 | 14,500 |
| 10:34 AM | $23.69 | Up $0.00 | $23.70 | $23.69 | 11,300 |
| 10:33 AM | $23.69 | Down $ -0.01 | $23.70 | $23.69 | 10,100 |
| 10:32 AM | $23.70 | Down $ -0.03 | $23.73 | $23.70 | 17,700 |
| 10:31 AM | $23.73 | Down $0.00 | $23.73 | $23.71 | 5,600 |
| 10:30 AM | $23.73 | Up $0.01 | $23.74 | $23.72 | 6,300 |
| 10:29 AM | $23.72 | Down $ -0.01 | $23.73 | $23.71 | 16,900 |
| 10:28 AM | $23.73 | Down $ -0.01 | $23.74 | $23.73 | 8,400 |
| 10:27 AM | $23.74 | Up $0.00 | $23.74 | $23.73 | 7,800 |
| 10:26 AM | $23.74 | Up $0.01 | $23.75 | $23.73 | 18,400 |
| 10:25 AM | $23.73 | Up $0.01 | $23.74 | $23.72 | 14,200 |
| 10:24 AM | $23.72 | Up $0.02 | $23.73 | $23.70 | 19,000 |
| 10:23 AM | $23.70 | Up $0.02 | $23.70 | $23.67 | 4,800 |
| 10:22 AM | $23.68 | Down $ -0.02 | $23.70 | $23.67 | 28,100 |
| 10:21 AM | $23.70 | Down $ -0.02 | $23.72 | $23.70 | 11,200 |
| 10:20 AM | $23.72 | Up $0.00 | $23.73 | $23.70 | 17,300 |
| 10:19 AM | $23.72 | Up $0.02 | $23.72 | $23.69 | 13,400 |
| 10:18 AM | $23.70 | Up $0.02 | $23.72 | $23.68 | 22,900 |
| 10:17 AM | $23.68 | Up $0.00 | $23.69 | $23.67 | 32,700 |
| 10:16 AM | $23.68 | Down $ -0.01 | $23.70 | $23.68 | 18,300 |
| 10:15 AM | $23.69 | Down $ -0.01 | $23.70 | $23.69 | 21,100 |
| 10:14 AM | $23.71 | Down $ -0.04 | $23.74 | $23.70 | 23,200 |
| 10:13 AM | $23.75 | Up $0.01 | $23.75 | $23.72 | 13,000 |
| 10:12 AM | $23.74 | Up $0.01 | $23.74 | $23.71 | 24,300 |
| 10:11 AM | $23.73 | Up $0.02 | $23.73 | $23.71 | 11,600 |
| 10:10 AM | $23.71 | Up $0.03 | $23.73 | $23.69 | 40,000 |
| 10:09 AM | $23.68 | Down $ -0.04 | $23.72 | $23.68 | 17,700 |
| 10:08 AM | $23.72 | Up $0.00 | $23.72 | $23.72 | 3,200 |
| 10:07 AM | $23.71 | Down $0.00 | $23.72 | $23.70 | 23,600 |
| 10:06 AM | $23.72 | Up $0.02 | $23.72 | $23.69 | 21,000 |
| 10:05 AM | $23.70 | Up $0.01 | $23.71 | $23.69 | 25,200 |
| 10:04 AM | $23.69 | Up $0.01 | $23.71 | $23.67 | 40,600 |
| 10:03 AM | $23.69 | Down $ -0.03 | $23.71 | $23.68 | 12,800 |
| 10:02 AM | $23.71 | Up $0.02 | $23.72 | $23.68 | 49,800 |
| 10:01 AM | $23.70 | Up $0.03 | $23.70 | $23.67 | 17,500 |
| 10:00 AM | $23.67 | Up $0.02 | $23.67 | $23.64 | 19,800 |
| 09:59 AM | $23.64 | Up $0.00 | $23.65 | $23.64 | 5,500 |
| 09:58 AM | $23.64 | Down $ -0.02 | $23.66 | $23.64 | 12,600 |
| 09:57 AM | $23.66 | Down $0.00 | $23.67 | $23.66 | 16,300 |
| 09:56 AM | $23.66 | Up $0.00 | $23.68 | $23.65 | 17,700 |
| 09:55 AM | $23.66 | Up $0.00 | $23.67 | $23.66 | 8,100 |
| 09:54 AM | $23.66 | Down $ -0.02 | $23.70 | $23.66 | 11,600 |
| 09:53 AM | $23.68 | Up $0.05 | $23.69 | $23.64 | 6,900 |
| 09:52 AM | $23.63 | Down $0.00 | $23.64 | $23.62 | 20,700 |
| 09:51 AM | $23.63 | Down $ -0.02 | $23.66 | $23.62 | 30,200 |
| 09:50 AM | $23.65 | Down $ -0.03 | $23.68 | $23.65 | 16,200 |
| 09:49 AM | $23.68 | Up $0.02 | $23.70 | $23.66 | 10,000 |
| 09:48 AM | $23.66 | Up $0.03 | $23.66 | $23.64 | 24,100 |
| 09:47 AM | $23.63 | Down $ -0.02 | $23.66 | $23.62 | 35,200 |
| 09:46 AM | $23.65 | Up $0.03 | $23.67 | $23.62 | 34,300 |
| 09:45 AM | $23.62 | Down $ -0.01 | $23.63 | $23.58 | 43,300 |
| 09:44 AM | $23.63 | Down $ -0.02 | $23.66 | $23.63 | 20,500 |
| 09:43 AM | $23.65 | Up $0.03 | $23.65 | $23.62 | 25,700 |
| 09:42 AM | $23.62 | Down $ -0.11 | $23.72 | $23.62 | 33,200 |
| 09:41 AM | $23.73 | Up $0.05 | $23.73 | $23.68 | 14,100 |
| 09:40 AM | $23.67 | Down $ -0.06 | $23.76 | $23.67 | 61,300 |
| 09:39 AM | $23.73 | Up $0.03 | $23.74 | $23.72 | 25,100 |
| 09:38 AM | $23.70 | Up $0.06 | $23.71 | $23.65 | 12,500 |
| 09:37 AM | $23.64 | Down $ -0.02 | $23.66 | $23.62 | 27,500 |
| 09:36 AM | $23.66 | Up $0.07 | $23.69 | $23.60 | 21,000 |
| 09:35 AM | $23.59 | Down $ -0.02 | $23.62 | $23.55 | 24,900 |
| 09:34 AM | $23.61 | Down $ -0.06 | $23.67 | $23.59 | 10,400 |
| 09:33 AM | $23.67 | Up $0.03 | $23.70 | $23.63 | 38,900 |
| 09:32 AM | $23.64 | Up $0.13 | $23.64 | $23.52 | 34,300 |
| 09:31 AM | $23.51 | Up $0.07 | $23.51 | $23.42 | 38,600 |
| 09:30 AM | $23.44 | Down $ -0.24 | $23.59 | $23.44 | 63,700 |
| Previous close | $23.68 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 09-09-2025 | $22.57 | $22.73 | $22.88 | $22.55 | 3,921,800 |
| 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 |
| 03-09-2025 | $22.76 | $22.85 | $22.95 | $22.69 | 4,156,700 |
| 02-09-2025 | $23.40 | $23.19 | $23.43 | $23.15 | 6,172,400 |
| 29-08-2025 | $22.84 | $22.88 | $23.01 | $22.83 | 8,653,100 |
| 28-08-2025 | $23.34 | $23.29 | $23.40 | $23.23 | 2,952,100 |
| 27-08-2025 | $23.38 | $23.24 | $23.54 | $23.19 | 8,477,200 |
| 26-08-2025 | $23.12 | $23.17 | $23.28 | $23.03 | 16,191,800 |
| 25-08-2025 | $23.15 | $22.89 | $23.24 | $22.75 | 10,275,300 |
| 22-08-2025 | $22.68 | $22.02 | $22.72 | $22.00 | 14,748,800 |
| 21-08-2025 | $21.17 | $20.88 | $21.20 | $20.87 | 8,878,600 |
| 20-08-2025 | $20.80 | $20.83 | $20.92 | $20.77 | 8,454,300 |
| 19-08-2025 | $20.61 | $20.52 | $20.65 | $20.47 | 9,954,400 |
| 18-08-2025 | $20.66 | $20.75 | $20.85 | $20.59 | 15,736,300 |
| 15-08-2025 | $20.77 | $20.86 | $20.93 | $20.68 | 8,451,100 |
| 14-08-2025 | $20.91 | $20.65 | $20.94 | $20.61 | 4,005,700 |
| 13-08-2025 | $20.72 | $20.36 | $20.74 | $20.32 | 2,577,700 |
| 12-08-2025 | $20.43 | $20.38 | $20.52 | $20.01 | 4,077,800 |
| 11-08-2025 | $20.00 | $20.14 | $20.18 | $20.00 | 2,033,900 |
| 08-08-2025 | $20.47 | $20.52 | $20.60 | $20.39 | 2,186,800 |
| 07-08-2025 | $20.23 | $20.30 | $20.58 | $20.19 | 3,360,500 |
| 06-08-2025 | $20.39 | $20.98 | $21.06 | $20.29 | 4,089,500 |
| 05-08-2025 | $20.79 | $20.62 | $20.83 | $20.46 | 3,436,800 |
| 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 |
Graphs are not available, please refer to the detailed table