Print

Quotes and Market Data

Find a quote

CENOVUS ENERGY INC.

21.08 Down -0.50 (-2.37 %)

Delayed : 2025/02/06 16:00:01

  • Previous close $21.58
  • Opening $21.75
  • Price Ask $20.95
  • Price Bid $20.95
  • Size Bid 16
  • Size Ask 46
  • Today High $21.89
  • Today Low $20.77
  • 52 Weeks High $29.96
  • 52 Weeks Low $20.16
  • Volume 5,320,294

Fundamentals

  • P/E Ratio : 10.84
  • Earnings/Share : 0.69
  • Dividends/Share : $0.18
  • Current Div. Yield : 3.42
  • Market Cap (M) : 38,505.17
  • Shares Out (M) : 1,826.62
  • Exchange : XTSE
  • Ex Dividend Date : 2024/12/13

Intraday history

Hour Last Change High Low Volume
04:00 PM $21.08 Up $0.00 $21.08 $21.08 1,255,500
03:59 PM $21.08 Up $0.00 $21.10 $21.07 79,800
03:58 PM $21.08 Down $ -0.02 $21.10 $21.07 80,000
03:57 PM $21.10 Up $0.01 $21.11 $21.09 51,500
03:56 PM $21.10 Up $0.00 $21.11 $21.09 53,700
03:55 PM $21.09 Up $0.04 $21.10 $21.04 101,600
03:54 PM $21.05 Up $0.05 $21.05 $21.00 55,600
03:53 PM $21.00 Up $0.00 $21.01 $21.00 10,900
03:52 PM $21.00 Up $0.00 $21.01 $21.00 28,800
03:51 PM $21.00 Down $ -0.01 $21.01 $21.00 8,500
03:50 PM $21.01 Up $0.05 $21.02 $20.97 80,300
03:49 PM $20.96 Up $0.00 $20.97 $20.96 9,600
03:48 PM $20.96 Up $0.00 $20.97 $20.96 1,500
03:47 PM $20.96 Up $0.01 $20.97 $20.96 9,500
03:46 PM $20.96 Down $ -0.01 $20.98 $20.96 19,000
03:45 PM $20.97 Down $ -0.03 $21.00 $20.97 20,900
03:44 PM $21.00 Up $0.00 $21.00 $20.99 3,000
03:43 PM $21.00 Up $0.00 $21.00 $20.99 2,900
03:42 PM $21.00 Up $0.02 $21.00 $20.98 7,900
03:41 PM $20.98 Up $0.00 $20.99 $20.98 7,600
03:40 PM $20.98 Up $0.00 $20.98 $20.98 1,700
03:39 PM $20.98 Up $0.03 $20.98 $20.95 13,200
03:38 PM $20.96 Up $0.00 $20.97 $20.95 18,700
03:37 PM $20.95 Up $0.00 $20.96 $20.94 36,800
03:36 PM $20.95 Up $0.02 $20.96 $20.94 10,600
03:35 PM $20.94 Down $ -0.03 $20.97 $20.94 18,300
03:34 PM $20.97 Down $0.00 $20.97 $20.96 3,100
03:33 PM $20.97 Down $ -0.02 $20.99 $20.97 16,400
03:32 PM $20.99 Up $0.00 $20.99 $20.99 8,500
03:31 PM $20.99 Up $0.01 $20.99 $20.98 13,300
03:30 PM $20.98 Up $0.02 $20.98 $20.96 3,800
03:29 PM $20.96 Up $0.02 $20.96 $20.95 11,700
03:28 PM $20.94 Up $0.00 $20.95 $20.94 1,400
03:27 PM $20.94 Up $0.00 $20.94 $20.94 5,000
03:26 PM $20.94 Up $0.00 $20.94 $20.94 4,600
03:25 PM $20.94 Up $0.00 $20.95 $20.93 13,100
03:24 PM $20.94 Up $0.00 $20.94 $20.94 1,200
03:23 PM $20.94 Up $0.01 $20.95 $20.93 4,500
03:22 PM $20.93 Up $0.02 $20.93 $20.92 3,900
03:21 PM $20.92 Down $ -0.01 $20.92 $20.91 1,300
03:20 PM $20.92 Up $0.02 $20.92 $20.91 1,800
03:19 PM $20.91 Up $0.01 $20.91 $20.90 3,400
03:18 PM $20.90 Up $0.01 $20.90 $20.90 3,100
03:17 PM $20.89 Down $ -0.01 $20.90 $20.89 2,500
03:16 PM $20.90 Up $0.00 $20.90 $20.89 3,500
03:15 PM $20.90 Up $0.00 $20.90 $20.89 1,100
03:14 PM $20.89 Up $0.02 $20.89 $20.88 12,000
03:13 PM $20.88 Down $0.00 $20.88 $20.88 3,000
03:12 PM $20.88 Down $ -0.03 $20.90 $20.88 8,000
03:11 PM $20.91 Up $0.00 $20.91 $20.91 5,000
03:10 PM $20.91 Up $0.00 $20.91 $20.90 800
03:09 PM $20.91 Up $0.00 $20.91 $20.91 2,400
03:08 PM $20.91 Up $0.00 $20.92 $20.91 4,500
03:07 PM $20.91 Up $0.02 $20.92 $20.89 8,200
03:06 PM $20.89 Up $0.02 $20.90 $20.88 9,300
03:05 PM $20.87 Down $ -0.03 $20.91 $20.87 12,100
03:04 PM $20.90 Down $ -0.01 $20.91 $20.90 1,800
03:03 PM $20.91 Up $0.02 $20.91 $20.89 20,200
03:02 PM $20.89 Up $0.00 $20.90 $20.89 1,400
03:01 PM $20.89 Up $0.00 $20.89 $20.89 200
03:00 PM $20.89 Up $0.00 $20.90 $20.89 1,100
02:59 PM $20.89 Up $0.00 $20.90 $20.88 1,700
02:58 PM $20.89 Down $ -0.01 $20.90 $20.89 10,600
02:57 PM $20.90 Up $0.02 $20.91 $20.89 1,600
02:56 PM $20.88 Down $ -0.02 $20.90 $20.88 14,200
02:55 PM $20.90 Down $ -0.03 $20.93 $20.90 7,600
02:54 PM $20.93 Up $0.05 $20.93 $20.88 30,100
02:53 PM $20.88 Up $0.01 $20.89 $20.87 5,300
02:52 PM $20.87 Down $ -0.01 $20.88 $20.87 1,100
02:51 PM $20.88 Up $0.01 $20.88 $20.87 1,300
02:50 PM $20.87 Up $0.01 $20.88 $20.86 5,500
02:49 PM $20.86 Up $0.01 $20.86 $20.86 2,200
02:48 PM $20.85 Up $0.00 $20.85 $20.85 500
02:47 PM $20.85 Up $0.01 $20.86 $20.84 6,800
02:46 PM $20.84 Down $0.00 $20.86 $20.84 5,500
02:45 PM $20.85 Up $0.02 $20.85 $20.82 8,100
02:44 PM $20.83 Up $0.00 $20.83 $20.83 100
02:43 PM $20.83 Up $0.00 $20.83 $20.82 2,400
02:42 PM $20.83 Down $ -0.01 $20.84 $20.83 2,500
02:41 PM $20.84 Down $ -0.02 $20.85 $20.84 3,900
02:40 PM $20.85 Up $0.00 $20.85 $20.84 1,600
02:39 PM $20.85 Down $ -0.01 $20.85 $20.84 8,400
02:38 PM $20.86 Down $ -0.01 $20.87 $20.86 2,000
02:37 PM $20.87 Up $0.01 $20.87 $20.87 4,100
02:36 PM $20.87 Up $0.02 $20.87 $20.84 3,600
02:35 PM $20.84 Down $ -0.04 $20.88 $20.84 15,400
02:34 PM $20.88 Up $0.05 $20.88 $20.82 17,200
02:33 PM $20.83 Up $0.02 $20.83 $20.81 5,900
02:32 PM $20.81 Up $0.00 $20.81 $20.81 6,700
02:31 PM $20.81 Down $0.00 $20.81 $20.80 14,500
02:30 PM $20.81 Down $ -0.01 $20.81 $20.80 13,000
02:29 PM $20.82 Up $0.00 $20.82 $20.81 6,000
02:28 PM $20.82 Down $ -0.02 $20.84 $20.82 9,600
02:27 PM $20.84 Down $ -0.01 $20.86 $20.84 6,900
02:26 PM $20.85 Down $ -0.03 $20.88 $20.85 12,400
02:25 PM $20.88 Up $0.00 $20.88 $20.88 3,400
02:24 PM $20.88 Up $0.02 $20.88 $20.87 11,900
02:23 PM $20.86 Up $0.00 $20.87 $20.86 12,000
02:22 PM $20.86 Up $0.01 $20.87 $20.85 7,100
02:21 PM $20.85 Up $0.00 $20.86 $20.85 6,900
02:20 PM $20.85 Up $0.00 $20.86 $20.85 6,700
02:19 PM $20.85 Down $ -0.01 $20.87 $20.85 37,000
02:18 PM $20.86 Up $0.02 $20.86 $20.85 4,600
02:17 PM $20.84 Up $0.02 $20.84 $20.82 23,500
02:16 PM $20.82 Up $0.04 $20.82 $20.78 14,500
02:15 PM $20.78 Down $0.00 $20.79 $20.78 11,200
02:14 PM $20.79 Down $ -0.02 $20.80 $20.79 9,500
02:13 PM $20.80 Up $0.02 $20.80 $20.78 16,100
02:12 PM $20.78 Down $0.00 $20.79 $20.78 500
02:11 PM $20.79 Up $0.02 $20.79 $20.77 16,800
02:10 PM $20.77 Down $ -0.02 $20.79 $20.77 6,200
02:09 PM $20.78 Down $0.00 $20.81 $20.77 16,100
02:08 PM $20.79 Up $0.00 $20.79 $20.78 2,800
02:07 PM $20.78 Up $0.00 $20.79 $20.78 4,200
02:06 PM $20.78 Up $0.00 $20.79 $20.78 3,700
02:05 PM $20.78 Down $ -0.01 $20.80 $20.77 21,700
02:04 PM $20.79 Up $0.00 $20.79 $20.78 3,600
02:03 PM $20.79 Down $ -0.01 $20.81 $20.79 17,000
02:02 PM $20.80 Down $ -0.03 $20.84 $20.80 10,900
02:01 PM $20.83 Up $0.00 $20.84 $20.81 8,100
02:00 PM $20.83 Down $ -0.03 $20.86 $20.82 17,300
01:59 PM $20.86 Up $0.01 $20.86 $20.85 3,500
01:58 PM $20.85 Down $ -0.05 $20.89 $20.85 47,600
01:57 PM $20.90 Down $ -0.01 $20.90 $20.90 1,300
01:56 PM $20.91 Down $ -0.01 $20.93 $20.90 28,900
01:55 PM $20.92 Down $ -0.01 $20.92 $20.92 100
01:54 PM $20.93 Up $0.00 $20.93 $20.92 4,700
01:53 PM $20.93 Down $ -0.01 $20.95 $20.93 11,000
01:52 PM $20.94 Down $ -0.02 $20.96 $20.94 6,800
01:51 PM $20.96 Down $ -0.01 $20.97 $20.96 5,300
01:50 PM $20.97 Down $ -0.02 $20.99 $20.97 14,400
01:49 PM $20.99 Down $ -0.01 $21.01 $20.98 20,300
01:48 PM $21.00 Up $0.01 $21.00 $20.99 9,800
01:47 PM $20.99 Down $ -0.01 $21.00 $20.99 900
01:46 PM $21.00 Up $0.01 $21.00 $21.00 2,200
01:45 PM $20.99 Down $ -0.02 $21.01 $20.99 13,500
01:44 PM $21.01 Down $ -0.01 $21.03 $21.01 12,700
01:43 PM $21.02 Up $0.00 $21.02 $21.02 900
01:42 PM $21.02 Up $0.00 $21.03 $21.01 4,400
01:41 PM $21.02 Down $ -0.01 $21.02 $21.02 3,500
01:40 PM $21.03 Down $ -0.01 $21.03 $21.03 1,400
01:39 PM $21.04 Down $0.00 $21.04 $21.03 7,800
01:38 PM $21.04 Down $ -0.03 $21.07 $21.04 29,700
01:37 PM $21.07 Down $ -0.02 $21.09 $21.07 7,600
01:36 PM $21.09 Up $0.00 $21.09 $21.09 2,500
01:35 PM $21.09 Down $0.00 $21.10 $21.09 1,600
01:34 PM $21.09 Up $0.04 $21.09 $21.05 10,100
01:33 PM $21.05 Down $ -0.02 $21.07 $21.04 10,900
01:32 PM $21.07 Up $0.00 $21.07 $21.06 3,900
01:31 PM $21.07 Up $0.01 $21.07 $21.06 4,300
01:30 PM $21.06 Up $0.00 $21.07 $21.05 22,900
01:29 PM $21.05 Up $0.00 $21.06 $21.05 1,600
01:28 PM $21.05 Down $ -0.01 $21.06 $21.05 2,100
01:27 PM $21.06 Up $0.00 $21.06 $21.06 1,900
01:26 PM $21.06 Down $ -0.01 $21.07 $21.06 1,200
01:25 PM $21.07 Down $ -0.02 $21.08 $21.07 5,800
01:24 PM $21.09 Up $0.01 $21.09 $21.08 1,300
01:23 PM $21.08 Up $0.02 $21.09 $21.07 4,400
01:22 PM $21.06 Down $ -0.01 $21.07 $21.06 1,500
01:21 PM $21.07 Down $ -0.02 $21.08 $21.07 6,000
01:20 PM $21.09 Up $0.00 $21.09 $21.09 700
01:19 PM $21.09 Down $ -0.01 $21.09 $21.09 2,400
01:18 PM $21.10 Down $ -0.01 $21.10 $21.10 800
01:17 PM $21.10 Up $0.02 $21.11 $21.09 4,600
01:16 PM $21.08 Down $ -0.01 $21.09 $21.08 2,800
01:15 PM $21.09 Down $ -0.02 $21.10 $21.08 10,200
01:14 PM $21.10 Down $ -0.01 $21.10 $21.10 4,800
01:13 PM $21.11 Up $0.00 $21.11 $21.10 2,500
01:12 PM $21.11 Up $0.01 $21.11 $21.11 6,400
01:11 PM $21.10 Down $ -0.01 $21.11 $21.10 500
01:10 PM $21.11 Up $0.00 $21.11 $21.11 2,400
01:09 PM $21.11 Down $0.00 $21.11 $21.11 2,700
01:08 PM $21.11 Down $0.00 $21.12 $21.11 4,700
01:07 PM $21.12 Up $0.01 $21.12 $21.11 6,200
01:06 PM $21.11 Up $0.00 $21.11 $21.10 15,700
01:05 PM $21.11 Up $0.00 $21.11 $21.10 800
01:04 PM $21.10 Down $0.00 $21.11 $21.10 1,300
01:03 PM $21.11 Up $0.00 $21.11 $21.11 2,200
01:02 PM $21.11 Down $0.00 $21.11 $21.10 3,000
01:01 PM $21.11 Up $0.00 $21.11 $21.11 1,400
01:00 PM $21.11 Down $ -0.01 $21.13 $21.11 2,500
12:59 PM $21.12 Down $ -0.03 $21.15 $21.12 12,100
12:58 PM $21.15 Up $0.00 $21.15 $21.14 4,100
12:57 PM $21.15 Up $0.00 $21.15 $21.15 4,300
12:56 PM $21.15 Up $0.00 $21.16 $21.15 8,800
12:55 PM $21.15 Up $0.01 $21.15 $21.14 8,700
12:54 PM $21.14 Down $ -0.02 $21.16 $21.14 1,800
12:53 PM $21.16 Up $0.01 $21.16 $21.15 1,900
12:52 PM $21.15 Up $0.01 $21.15 $21.14 700
12:51 PM $21.14 Up $0.01 $21.14 $21.12 1,200
12:50 PM $21.13 Down $ -0.02 $21.14 $21.13 1,300
12:49 PM $21.15 Up $0.01 $21.15 $21.14 1,100
12:48 PM $21.14 Up $0.02 $21.14 $21.12 4,000
12:47 PM $21.12 Up $0.01 $21.12 $21.11 6,800
12:46 PM $21.11 Down $0.00 $21.13 $21.10 6,600
12:45 PM $21.12 Down $ -0.01 $21.12 $21.12 1,500
12:44 PM $21.12 Down $ -0.02 $21.14 $21.12 2,700
12:43 PM $21.14 Down $ -0.02 $21.16 $21.14 3,600
12:42 PM $21.16 Down $0.00 $21.16 $21.16 2,300
12:41 PM $21.17 Up $0.05 $21.17 $21.12 5,100
12:40 PM $21.12 Up $0.00 $21.12 $21.12 400
12:39 PM $21.11 Down $ -0.01 $21.11 $21.11 5,300
12:38 PM $21.12 Up $0.02 $21.12 $21.11 5,600
12:37 PM $21.10 Down $ -0.03 $21.13 $21.10 22,900
12:36 PM $21.13 Down $ -0.01 $21.14 $21.13 17,300
12:35 PM $21.14 Down $ -0.02 $21.15 $21.14 21,600
12:34 PM $21.16 Up $0.00 $21.16 $21.15 3,600
12:33 PM $21.16 Down $ -0.01 $21.17 $21.16 14,400
12:32 PM $21.17 Up $0.01 $21.17 $21.16 11,200
12:31 PM $21.16 Down $0.00 $21.16 $21.15 32,900
12:30 PM $21.16 Down $ -0.01 $21.18 $21.16 49,100
12:29 PM $21.17 Up $0.00 $21.18 $21.17 2,300
12:28 PM $21.17 Down $ -0.02 $21.19 $21.17 8,000
12:27 PM $21.19 Down $ -0.01 $21.19 $21.19 6,700
12:26 PM $21.20 Up $0.00 $21.21 $21.20 4,000
12:25 PM $21.20 Down $ -0.02 $21.22 $21.20 7,300
12:24 PM $21.22 Up $0.00 $21.22 $21.22 34,000
12:23 PM $21.22 Up $0.03 $21.22 $21.19 15,700
12:22 PM $21.19 Up $0.00 $21.19 $21.19 800
12:21 PM $21.19 Down $0.00 $21.20 $21.19 3,600
12:20 PM $21.20 Down $ -0.01 $21.22 $21.19 29,900
12:19 PM $21.21 Up $0.00 $21.21 $21.21 2,500
12:18 PM $21.20 Up $0.01 $21.20 $21.19 1,400
12:17 PM $21.19 Down $ -0.02 $21.20 $21.19 4,500
12:16 PM $21.21 Up $0.00 $21.21 $21.20 1,100
12:15 PM $21.21 Up $0.01 $21.22 $21.20 3,000
12:14 PM $21.20 Up $0.00 $21.20 $21.20 4,600
12:13 PM $21.20 Down $ -0.04 $21.21 $21.19 6,000
12:12 PM $21.23 Up $0.02 $21.24 $21.23 1,400
12:11 PM $21.21 Up $0.01 $21.21 $21.20 3,000
12:10 PM $21.20 Up $0.00 $21.20 $21.17 32,600
12:09 PM $21.20 Down $ -0.01 $21.22 $21.20 12,600
12:08 PM $21.21 Down $ -0.01 $21.23 $21.21 16,100
12:07 PM $21.22 Down $ -0.06 $21.27 $21.22 7,300
12:06 PM $21.28 Up $0.01 $21.31 $21.24 70,400
12:05 PM $21.27 Down $ -0.06 $21.32 $21.27 40,300
12:03 PM $21.33 Down $ -0.01 $21.33 $21.33 6,700
12:03 PM $21.33 Up $0.00 $21.33 $21.33 0
12:02 PM $21.34 Down $0.00 $21.34 $21.33 4,600
12:01 PM $21.34 Up $0.00 $21.35 $21.34 3,100
12:00 PM $21.34 Down $ -0.01 $21.35 $21.34 1,700
11:59 AM $21.35 Up $0.00 $21.35 $21.35 1,400
11:58 AM $21.35 Up $0.00 $21.35 $21.35 1,400
11:57 AM $21.35 Down $ -0.02 $21.36 $21.34 8,300
11:56 AM $21.37 Up $0.00 $21.38 $21.37 2,700
11:55 AM $21.37 Up $0.01 $21.37 $21.36 4,200
11:54 AM $21.36 Down $ -0.01 $21.37 $21.36 3,000
11:53 AM $21.37 Down $ -0.01 $21.38 $21.36 3,800
11:52 AM $21.38 Up $0.03 $21.38 $21.35 5,100
11:51 AM $21.35 Down $ -0.01 $21.36 $21.35 4,300
11:50 AM $21.36 Up $0.02 $21.36 $21.35 2,600
11:49 AM $21.35 Down $ -0.02 $21.36 $21.34 3,800
11:48 AM $21.36 Up $0.00 $21.36 $21.36 400
11:47 AM $21.36 Up $0.01 $21.36 $21.35 1,500
11:46 AM $21.35 Down $0.00 $21.36 $21.34 7,600
11:45 AM $21.36 Up $0.00 $21.36 $21.36 100
11:44 AM $21.35 Up $0.01 $21.35 $21.34 2,900
11:43 AM $21.34 Up $0.00 $21.34 $21.34 5,100
11:42 AM $21.34 Down $ -0.02 $21.36 $21.34 8,900
11:41 AM $21.37 Down $ -0.01 $21.37 $21.37 900
11:40 AM $21.37 Up $0.01 $21.37 $21.36 1,700
11:39 AM $21.37 Down $ -0.01 $21.37 $21.36 2,800
11:38 AM $21.37 Up $0.00 $21.37 $21.35 2,500
11:37 AM $21.37 Up $0.03 $21.37 $21.34 5,800
11:36 AM $21.34 Down $ -0.01 $21.36 $21.34 3,300
11:35 AM $21.35 Up $0.00 $21.35 $21.35 6,100
11:34 AM $21.35 Up $0.01 $21.35 $21.34 4,700
11:33 AM $21.34 Up $0.01 $21.35 $21.33 14,000
11:32 AM $21.33 Down $ -0.01 $21.36 $21.33 15,100
11:31 AM $21.34 Up $0.00 $21.35 $21.34 5,300
11:30 AM $21.34 Up $0.01 $21.34 $21.32 15,700
11:29 AM $21.33 Up $0.00 $21.34 $21.33 11,300
11:28 AM $21.33 Down $ -0.01 $21.34 $21.33 1,600
11:27 AM $21.34 Down $ -0.01 $21.34 $21.34 19,900
11:26 AM $21.35 Down $ -0.01 $21.35 $21.35 3,900
11:25 AM $21.36 Up $0.01 $21.36 $21.35 1,000
11:24 AM $21.35 Up $0.00 $21.35 $21.35 6,200
11:23 AM $21.35 Down $ -0.01 $21.37 $21.35 4,900
11:22 AM $21.36 Up $0.01 $21.36 $21.35 10,700
11:21 AM $21.35 Up $0.01 $21.35 $21.34 2,400
11:20 AM $21.35 Down $ -0.01 $21.35 $21.33 17,200
11:19 AM $21.35 Down $0.00 $21.35 $21.35 6,900
11:18 AM $21.36 Up $0.00 $21.36 $21.35 4,500
11:17 AM $21.35 Up $0.00 $21.35 $21.35 2,800
11:16 AM $21.35 Down $ -0.03 $21.38 $21.35 5,700
11:15 AM $21.38 Up $0.00 $21.39 $21.38 2,700
11:14 AM $21.38 Down $ -0.01 $21.38 $21.38 500
11:13 AM $21.39 Down $ -0.01 $21.40 $21.38 6,800
11:12 AM $21.40 Down $ -0.01 $21.41 $21.39 60,400
11:11 AM $21.41 Down $ -0.02 $21.42 $21.41 47,600
11:10 AM $21.43 Up $0.01 $21.44 $21.42 7,300
11:09 AM $21.42 Up $0.00 $21.43 $21.42 6,600
11:08 AM $21.42 Up $0.00 $21.44 $21.42 4,900
11:07 AM $21.42 Up $0.01 $21.42 $21.41 34,300
11:06 AM $21.41 Down $ -0.03 $21.44 $21.41 39,100
11:05 AM $21.44 Up $0.00 $21.47 $21.44 7,500
11:04 AM $21.44 Up $0.01 $21.45 $21.43 8,500
11:03 AM $21.43 Up $0.01 $21.44 $21.43 2,400
11:02 AM $21.42 Up $0.01 $21.42 $21.41 11,700
11:01 AM $21.41 Down $ -0.01 $21.43 $21.41 5,600
11:00 AM $21.42 Up $0.00 $21.43 $21.42 8,800
10:59 AM $21.42 Up $0.01 $21.42 $21.42 4,500
10:58 AM $21.41 Down $ -0.02 $21.43 $21.41 3,900
10:57 AM $21.43 Down $ -0.01 $21.44 $21.43 4,700
10:56 AM $21.44 Up $0.00 $21.46 $21.44 5,500
10:55 AM $21.44 Up $0.01 $21.45 $21.43 2,800
10:54 AM $21.43 Up $0.00 $21.44 $21.42 5,000
10:53 AM $21.43 Down $ -0.02 $21.44 $21.43 9,700
10:51 AM $21.45 Up $0.00 $21.45 $21.44 4,000
10:51 AM $21.45 Up $0.00 $21.45 $21.44 0
10:50 AM $21.45 Up $0.02 $21.45 $21.43 3,000
10:49 AM $21.43 Up $0.03 $21.43 $21.40 11,000
10:48 AM $21.40 Down $ -0.03 $21.42 $21.40 36,700
10:47 AM $21.43 Down $ -0.03 $21.48 $21.43 24,100
10:46 AM $21.46 Up $0.00 $21.47 $21.45 11,500
10:45 AM $21.46 Down $ -0.01 $21.49 $21.46 11,700
10:44 AM $21.47 Down $ -0.04 $21.50 $21.47 12,600
10:43 AM $21.51 Down $ -0.04 $21.56 $21.51 13,200
10:42 AM $21.55 Down $ -0.01 $21.57 $21.55 10,900
10:41 AM $21.56 Up $0.01 $21.57 $21.56 3,000
10:40 AM $21.55 Up $0.00 $21.55 $21.54 4,100
10:39 AM $21.55 Down $ -0.04 $21.60 $21.55 17,300
10:38 AM $21.59 Up $0.02 $21.60 $21.57 15,600
10:37 AM $21.57 Down $ -0.01 $21.58 $21.57 10,600
10:36 AM $21.58 Up $0.00 $21.58 $21.58 4,600
10:35 AM $21.58 Up $0.06 $21.60 $21.52 22,400
10:34 AM $21.52 Down $ -0.03 $21.54 $21.52 12,800
10:33 AM $21.55 Down $ -0.02 $21.55 $21.54 2,800
10:32 AM $21.57 Up $0.01 $21.58 $21.54 6,800
10:31 AM $21.56 Down $ -0.03 $21.60 $21.56 3,900
10:30 AM $21.59 Down $ -0.02 $21.61 $21.58 3,100
10:29 AM $21.61 Up $0.03 $21.62 $21.59 7,600
10:28 AM $21.58 Down $ -0.05 $21.63 $21.58 4,700
10:27 AM $21.63 Down $ -0.01 $21.64 $21.62 7,400
10:26 AM $21.64 Down $ -0.04 $21.68 $21.63 29,600
10:25 AM $21.68 Up $0.00 $21.68 $21.67 2,300
10:24 AM $21.68 Up $0.06 $21.68 $21.60 13,700
10:23 AM $21.62 Up $0.02 $21.62 $21.57 16,300
10:22 AM $21.60 Up $0.01 $21.62 $21.56 11,800
10:21 AM $21.59 Down $ -0.02 $21.62 $21.59 2,500
10:20 AM $21.61 Down $ -0.01 $21.63 $21.59 45,500
10:19 AM $21.62 Down $ -0.04 $21.65 $21.62 3,500
10:18 AM $21.66 Up $0.00 $21.67 $21.66 2,400
10:17 AM $21.66 Up $0.00 $21.67 $21.66 3,700
10:16 AM $21.66 Up $0.06 $21.66 $21.61 28,500
10:15 AM $21.60 Down $ -0.02 $21.62 $21.60 4,800
10:14 AM $21.63 Up $0.00 $21.64 $21.63 16,500
10:13 AM $21.62 Up $0.02 $21.62 $21.60 700
10:12 AM $21.60 Up $0.05 $21.60 $21.56 15,500
10:11 AM $21.55 Up $0.00 $21.56 $21.54 10,000
10:10 AM $21.55 Down $ -0.02 $21.59 $21.55 56,400
10:09 AM $21.57 Down $ -0.03 $21.60 $21.57 2,700
10:08 AM $21.60 Down $ -0.04 $21.66 $21.60 12,800
10:07 AM $21.65 Up $0.02 $21.65 $21.62 7,600
10:06 AM $21.63 Up $0.05 $21.63 $21.58 3,000
10:05 AM $21.58 Down $ -0.03 $21.59 $21.57 19,700
10:04 AM $21.61 Up $0.01 $21.63 $21.61 8,500
10:03 AM $21.60 Down $ -0.04 $21.64 $21.59 25,100
10:02 AM $21.64 Up $0.00 $21.65 $21.63 29,500
10:01 AM $21.64 Down $ -0.03 $21.66 $21.63 9,100
10:00 AM $21.67 Down $ -0.03 $21.72 $21.66 21,000
09:59 AM $21.70 Up $0.00 $21.72 $21.69 45,100
09:58 AM $21.70 Up $0.03 $21.71 $21.67 18,100
09:57 AM $21.67 Up $0.02 $21.67 $21.65 8,100
09:56 AM $21.65 Down $ -0.02 $21.68 $21.65 5,600
09:55 AM $21.67 Down $ -0.04 $21.71 $21.66 48,200
09:54 AM $21.70 Down $ -0.01 $21.71 $21.70 6,900
09:53 AM $21.71 Down $ -0.05 $21.76 $21.71 12,600
09:52 AM $21.77 Up $0.00 $21.78 $21.76 1,700
09:51 AM $21.76 Up $0.01 $21.76 $21.76 800
09:50 AM $21.75 Down $ -0.06 $21.81 $21.75 4,000
09:49 AM $21.81 Up $0.01 $21.81 $21.80 1,500
09:48 AM $21.80 Up $0.05 $21.80 $21.77 11,500
09:47 AM $21.75 Up $0.02 $21.76 $21.73 6,600
09:46 AM $21.73 Down $ -0.02 $21.76 $21.73 6,400
09:45 AM $21.76 Up $0.00 $21.78 $21.74 7,500
09:44 AM $21.75 Down $ -0.04 $21.79 $21.75 2,400
09:43 AM $21.79 Up $0.07 $21.79 $21.73 7,400
09:42 AM $21.72 Down $ -0.04 $21.77 $21.72 14,100
09:41 AM $21.76 Up $0.04 $21.77 $21.73 10,800
09:40 AM $21.73 Up $0.02 $21.76 $21.71 6,700
09:39 AM $21.71 Up $0.01 $21.72 $21.70 5,900
09:38 AM $21.70 Down $ -0.09 $21.80 $21.70 21,500
09:37 AM $21.79 Up $0.03 $21.79 $21.75 3,200
09:36 AM $21.76 Up $0.00 $21.76 $21.72 13,300
09:35 AM $21.76 Down $0.00 $21.79 $21.73 8,600
09:34 AM $21.77 Down $ -0.06 $21.82 $21.77 10,800
09:33 AM $21.83 Up $0.00 $21.84 $21.80 4,100
09:32 AM $21.83 Up $0.00 $21.89 $21.82 43,400
09:31 AM $21.83 Up $0.03 $21.85 $21.81 10,500
09:30 AM $21.80 Up $0.22 $21.83 $21.75 46,100
Previous close $21.58

One month history

Date Closing Opening High Low Volume
06-02-2025 $21.08 $21.35 $21.35 $20.77 3,713,200
05-02-2025 $21.58 $21.57 $21.71 $21.55 2,145,400
04-02-2025 $21.46 $21.35 $21.54 $21.30 3,018,100
03-02-2025 $20.56 $20.70 $20.75 $20.45 2,609,200
31-01-2025 $21.02 $21.53 $21.60 $20.95 4,651,300
30-01-2025 $21.58 $21.55 $21.72 $21.12 3,657,200
29-01-2025 $21.58 $21.11 $21.60 $21.11 2,888,300
28-01-2025 $21.00 $20.84 $21.08 $20.69 3,132,500
27-01-2025 $21.20 $21.11 $21.31 $21.06 1,808,600
24-01-2025 $21.25 $21.17 $21.35 $21.14 2,901,000
23-01-2025 $21.59 $21.53 $21.71 $21.45 2,281,200
22-01-2025 $21.54 $21.82 $21.91 $21.52 2,010,000
21-01-2025 $21.50 $21.53 $21.69 $21.47 2,913,800
20-01-2025 $22.19 $22.11 $22.23 $22.06 1,650,000
17-01-2025 $21.77 $21.58 $21.87 $21.51 3,043,300
16-01-2025 $21.36 $21.00 $21.43 $20.98 4,569,200
15-01-2025 $21.64 $21.63 $21.77 $21.53 3,113,300
14-01-2025 $21.40 $21.31 $21.60 $21.25 4,656,300
13-01-2025 $21.98 $22.41 $22.42 $21.94 5,366,700
10-01-2025 $22.24 $22.39 $22.52 $22.23 6,496,900
09-01-2025 $22.08 $22.14 $22.18 $22.05 790,100
08-01-2025 $22.03 $22.07 $22.07 $21.78 3,618,500
07-01-2025 $22.37 $22.32 $22.50 $22.29 4,821,400
06-01-2025 $22.15 $22.62 $22.63 $22.09 3,894,700
03-01-2025 $22.15 $22.10 $22.17 $22.04 2,179,700
02-01-2025 $22.04 $22.17 $22.18 $21.86 3,085,100
31-12-2024 $21.79 $21.69 $21.86 $21.65 2,017,700
30-12-2024 $21.30 $21.25 $21.47 $21.25 3,087,700
27-12-2024 $21.08 $21.08 $21.20 $21.01 2,385,000
24-12-2024 $21.11 $21.13 $21.20 $21.11 569,300
Graphs are not available, please refer to the detailed table
Back to top