Quotes and Market Data
Find a quote
CENOVUS ENERGY INC.
23.45 Up 0.23 (0.98 %)
Delayed : 2023/03/30 16:00:01
- Previous close $23.22
- Opening $23.55
- Price Ask $23.42
- Price Bid $23.42
- Size Bid 4
- Size Ask 59
- Today High $23.72
- Today Low $23.21
- 52 Weeks High $31.19
- 52 Weeks Low $19.90
- Volume 4,394,646
Fundamentals
- P/E Ratio : 7.26
- Earnings/Share : 0.65
- Dividends/Share : $0.11
- Current Div. Yield : 1.85
- Market Cap (M) : 44,296.40
- Shares Out (M) : 1,907.68
- Exchange : XTSE
- Ex Dividend Date : 2023/03/14
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $23.45 | Up $0.00 | $23.45 | $23.45 | 473,000 |
| 03:59 PM | $23.45 | Up $0.00 | $23.46 | $23.44 | 50,900 |
| 03:58 PM | $23.45 | Up $0.01 | $23.45 | $23.44 | 13,700 |
| 03:57 PM | $23.44 | Up $0.02 | $23.45 | $23.42 | 59,000 |
| 03:56 PM | $23.42 | Up $0.01 | $23.43 | $23.41 | 23,900 |
| 03:55 PM | $23.42 | Down $ -0.02 | $23.43 | $23.41 | 30,400 |
| 03:54 PM | $23.43 | Down $ -0.01 | $23.44 | $23.43 | 15,900 |
| 03:53 PM | $23.44 | Up $0.01 | $23.44 | $23.43 | 12,000 |
| 03:52 PM | $23.44 | Down $ -0.01 | $23.44 | $23.43 | 4,600 |
| 03:51 PM | $23.44 | Up $0.00 | $23.44 | $23.43 | 10,900 |
| 03:50 PM | $23.44 | Up $0.03 | $23.44 | $23.41 | 48,000 |
| 03:49 PM | $23.41 | Down $0.00 | $23.42 | $23.41 | 4,800 |
| 03:48 PM | $23.42 | Down $ -0.01 | $23.42 | $23.41 | 6,900 |
| 03:47 PM | $23.42 | Up $0.01 | $23.42 | $23.41 | 14,400 |
| 03:46 PM | $23.41 | Up $0.00 | $23.42 | $23.40 | 17,000 |
| 03:45 PM | $23.41 | Down $ -0.02 | $23.42 | $23.40 | 24,500 |
| 03:44 PM | $23.42 | Down $ -0.01 | $23.42 | $23.42 | 3,100 |
| 03:43 PM | $23.43 | Up $0.01 | $23.43 | $23.42 | 11,300 |
| 03:42 PM | $23.42 | Up $0.02 | $23.42 | $23.41 | 15,100 |
| 03:41 PM | $23.41 | Down $ -0.02 | $23.41 | $23.40 | 8,700 |
| 03:40 PM | $23.42 | Up $0.02 | $23.42 | $23.41 | 38,000 |
| 03:39 PM | $23.40 | Down $ -0.01 | $23.41 | $23.40 | 8,000 |
| 03:38 PM | $23.41 | Up $0.00 | $23.41 | $23.40 | 2,900 |
| 03:37 PM | $23.41 | Up $0.02 | $23.41 | $23.39 | 14,800 |
| 03:36 PM | $23.39 | Down $0.00 | $23.40 | $23.39 | 4,100 |
| 03:35 PM | $23.40 | Down $ -0.01 | $23.42 | $23.40 | 18,900 |
| 03:34 PM | $23.41 | Up $0.01 | $23.41 | $23.39 | 20,300 |
| 03:33 PM | $23.40 | Up $0.01 | $23.40 | $23.39 | 6,100 |
| 03:32 PM | $23.39 | Up $0.03 | $23.39 | $23.36 | 21,600 |
| 03:31 PM | $23.36 | Down $0.00 | $23.39 | $23.36 | 11,100 |
| 03:30 PM | $23.37 | Down $ -0.02 | $23.41 | $23.37 | 47,300 |
| 03:29 PM | $23.38 | Down $ -0.01 | $23.40 | $23.38 | 9,900 |
| 03:28 PM | $23.39 | Down $0.00 | $23.42 | $23.39 | 16,700 |
| 03:27 PM | $23.40 | Up $0.01 | $23.40 | $23.38 | 12,000 |
| 03:26 PM | $23.39 | Up $0.01 | $23.39 | $23.38 | 1,100 |
| 03:25 PM | $23.38 | Up $0.02 | $23.39 | $23.36 | 28,100 |
| 03:24 PM | $23.36 | Down $ -0.01 | $23.41 | $23.36 | 37,300 |
| 03:23 PM | $23.37 | Down $ -0.04 | $23.42 | $23.37 | 20,600 |
| 03:22 PM | $23.41 | Up $0.00 | $23.42 | $23.41 | 23,200 |
| 03:21 PM | $23.41 | Up $0.00 | $23.42 | $23.41 | 5,700 |
| 03:20 PM | $23.41 | Up $0.02 | $23.42 | $23.39 | 37,100 |
| 03:19 PM | $23.39 | Down $0.00 | $23.40 | $23.39 | 2,900 |
| 03:18 PM | $23.39 | Down $ -0.02 | $23.40 | $23.39 | 4,300 |
| 03:17 PM | $23.41 | Up $0.01 | $23.41 | $23.40 | 3,100 |
| 03:16 PM | $23.40 | Up $0.02 | $23.40 | $23.38 | 7,300 |
| 03:15 PM | $23.38 | Down $ -0.01 | $23.38 | $23.38 | 3,300 |
| 03:14 PM | $23.39 | Down $0.00 | $23.39 | $23.39 | 1,800 |
| 03:13 PM | $23.39 | Up $0.01 | $23.39 | $23.38 | 5,900 |
| 03:12 PM | $23.38 | Down $ -0.02 | $23.39 | $23.37 | 11,300 |
| 03:11 PM | $23.40 | Up $0.01 | $23.40 | $23.39 | 4,700 |
| 03:10 PM | $23.39 | Down $ -0.01 | $23.40 | $23.39 | 1,400 |
| 03:09 PM | $23.40 | Up $0.01 | $23.40 | $23.37 | 25,500 |
| 03:08 PM | $23.39 | Up $0.00 | $23.39 | $23.37 | 15,400 |
| 03:07 PM | $23.39 | Up $0.01 | $23.39 | $23.39 | 1,900 |
| 03:06 PM | $23.38 | Down $ -0.02 | $23.40 | $23.38 | 2,000 |
| 03:05 PM | $23.40 | Up $0.01 | $23.40 | $23.39 | 7,800 |
| 03:04 PM | $23.39 | Up $0.01 | $23.39 | $23.38 | 3,500 |
| 03:03 PM | $23.38 | Down $ -0.02 | $23.40 | $23.38 | 2,500 |
| 03:02 PM | $23.40 | Down $ -0.01 | $23.40 | $23.40 | 1,900 |
| 03:01 PM | $23.41 | Up $0.03 | $23.41 | $23.38 | 8,200 |
| 03:00 PM | $23.38 | Up $0.01 | $23.38 | $23.38 | 1,100 |
| 02:59 PM | $23.37 | Down $ -0.01 | $23.38 | $23.37 | 900 |
| 02:58 PM | $23.38 | Down $ -0.01 | $23.38 | $23.38 | 1,100 |
| 02:57 PM | $23.39 | Down $0.00 | $23.39 | $23.38 | 700 |
| 02:56 PM | $23.39 | Up $0.00 | $23.40 | $23.39 | 900 |
| 02:55 PM | $23.39 | Up $0.00 | $23.40 | $23.38 | 4,600 |
| 02:54 PM | $23.39 | Up $0.00 | $23.39 | $23.39 | 500 |
| 02:53 PM | $23.39 | Down $ -0.01 | $23.40 | $23.39 | 1,800 |
| 02:52 PM | $23.40 | Up $0.01 | $23.40 | $23.38 | 2,300 |
| 02:51 PM | $23.39 | Up $0.01 | $23.39 | $23.37 | 3,900 |
| 02:50 PM | $23.38 | Up $0.00 | $23.38 | $23.37 | 2,000 |
| 02:49 PM | $23.38 | Up $0.02 | $23.39 | $23.36 | 5,300 |
| 02:48 PM | $23.36 | Up $0.00 | $23.36 | $23.34 | 9,000 |
| 02:47 PM | $23.36 | Up $0.03 | $23.38 | $23.34 | 16,100 |
| 02:46 PM | $23.33 | Up $0.01 | $23.33 | $23.32 | 5,400 |
| 02:45 PM | $23.32 | Down $ -0.01 | $23.33 | $23.32 | 400 |
| 02:44 PM | $23.33 | Down $ -0.03 | $23.36 | $23.32 | 3,200 |
| 02:43 PM | $23.36 | Down $0.00 | $23.36 | $23.35 | 8,900 |
| 02:42 PM | $23.36 | Up $0.02 | $23.37 | $23.33 | 18,500 |
| 02:41 PM | $23.34 | Down $ -0.02 | $23.35 | $23.34 | 1,200 |
| 02:40 PM | $23.35 | Down $ -0.02 | $23.36 | $23.35 | 7,200 |
| 02:39 PM | $23.37 | Down $ -0.01 | $23.38 | $23.37 | 6,700 |
| 02:38 PM | $23.38 | Down $ -0.03 | $23.41 | $23.38 | 10,700 |
| 02:37 PM | $23.41 | Down $0.00 | $23.41 | $23.40 | 7,100 |
| 02:35 PM | $23.41 | Up $0.00 | $23.41 | $23.41 | 3,900 |
| 02:35 PM | $23.41 | Up $0.00 | $23.41 | $23.41 | 0 |
| 02:34 PM | $23.41 | Up $0.00 | $23.41 | $23.41 | 200 |
| 02:33 PM | $23.41 | Up $0.00 | $23.42 | $23.40 | 20,500 |
| 02:32 PM | $23.41 | Up $0.00 | $23.41 | $23.41 | 700 |
| 02:31 PM | $23.41 | Up $0.00 | $23.41 | $23.41 | 1,200 |
| 02:30 PM | $23.41 | Up $0.00 | $23.41 | $23.41 | 1,000 |
| 02:29 PM | $23.41 | Up $0.00 | $23.41 | $23.40 | 15,100 |
| 02:28 PM | $23.41 | Up $0.00 | $23.41 | $23.41 | 1,600 |
| 02:27 PM | $23.41 | Down $0.00 | $23.41 | $23.41 | 700 |
| 02:26 PM | $23.41 | Up $0.01 | $23.41 | $23.40 | 3,800 |
| 02:25 PM | $23.40 | Up $0.00 | $23.40 | $23.40 | 1,300 |
| 02:24 PM | $23.40 | Up $0.00 | $23.40 | $23.40 | 4,300 |
| 02:23 PM | $23.40 | Up $0.00 | $23.40 | $23.39 | 4,000 |
| 02:22 PM | $23.40 | Up $0.00 | $23.40 | $23.40 | 500 |
| 02:21 PM | $23.40 | Up $0.00 | $23.40 | $23.40 | 1,900 |
| 02:20 PM | $23.40 | Up $0.00 | $23.41 | $23.39 | 4,600 |
| 02:19 PM | $23.40 | Down $ -0.03 | $23.42 | $23.40 | 10,400 |
| 02:18 PM | $23.43 | Up $0.03 | $23.43 | $23.41 | 5,800 |
| 02:17 PM | $23.40 | Down $ -0.02 | $23.41 | $23.40 | 6,000 |
| 02:16 PM | $23.42 | Up $0.02 | $23.42 | $23.40 | 11,100 |
| 02:15 PM | $23.40 | Up $0.00 | $23.40 | $23.39 | 4,900 |
| 02:14 PM | $23.40 | Up $0.01 | $23.40 | $23.38 | 22,400 |
| 02:13 PM | $23.39 | Down $ -0.01 | $23.41 | $23.39 | 5,700 |
| 02:12 PM | $23.40 | Up $0.02 | $23.40 | $23.38 | 5,400 |
| 02:11 PM | $23.38 | Up $0.00 | $23.39 | $23.38 | 25,100 |
| 02:10 PM | $23.38 | Down $ -0.02 | $23.40 | $23.38 | 6,300 |
| 02:09 PM | $23.40 | Up $0.00 | $23.41 | $23.40 | 9,400 |
| 02:08 PM | $23.40 | Up $0.00 | $23.40 | $23.40 | 15,700 |
| 02:07 PM | $23.40 | Up $0.00 | $23.41 | $23.39 | 11,900 |
| 02:06 PM | $23.40 | Up $0.02 | $23.40 | $23.38 | 2,300 |
| 02:05 PM | $23.38 | Up $0.02 | $23.38 | $23.36 | 10,400 |
| 02:04 PM | $23.36 | Up $0.00 | $23.36 | $23.36 | 2,600 |
| 02:03 PM | $23.36 | Up $0.00 | $23.37 | $23.36 | 7,300 |
| 02:02 PM | $23.36 | Down $ -0.01 | $23.37 | $23.35 | 4,400 |
| 02:01 PM | $23.37 | Up $0.00 | $23.38 | $23.37 | 2,600 |
| 02:00 PM | $23.37 | Up $0.01 | $23.38 | $23.36 | 4,700 |
| 01:59 PM | $23.36 | Up $0.01 | $23.36 | $23.34 | 3,400 |
| 01:58 PM | $23.35 | Up $0.01 | $23.35 | $23.34 | 2,400 |
| 01:57 PM | $23.34 | Up $0.01 | $23.34 | $23.33 | 3,900 |
| 01:56 PM | $23.33 | Up $0.01 | $23.33 | $23.32 | 10,200 |
| 01:55 PM | $23.32 | Up $0.00 | $23.33 | $23.32 | 4,800 |
| 01:54 PM | $23.32 | Down $0.00 | $23.32 | $23.32 | 100 |
| 01:53 PM | $23.33 | Down $ -0.01 | $23.33 | $23.33 | 1,100 |
| 01:52 PM | $23.34 | Down $0.00 | $23.34 | $23.34 | 200 |
| 01:51 PM | $23.34 | Up $0.00 | $23.35 | $23.33 | 6,700 |
| 01:50 PM | $23.34 | Up $0.01 | $23.35 | $23.33 | 8,200 |
| 01:49 PM | $23.33 | Up $0.00 | $23.33 | $23.33 | 1,100 |
| 01:48 PM | $23.33 | Up $0.01 | $23.34 | $23.32 | 4,700 |
| 01:47 PM | $23.32 | Up $0.01 | $23.32 | $23.31 | 5,200 |
| 01:46 PM | $23.31 | Up $0.00 | $23.31 | $23.30 | 17,100 |
| 01:45 PM | $23.31 | Up $0.00 | $23.31 | $23.30 | 15,900 |
| 01:44 PM | $23.31 | Down $0.00 | $23.31 | $23.31 | 200 |
| 01:43 PM | $23.31 | Down $ -0.01 | $23.32 | $23.31 | 5,300 |
| 01:42 PM | $23.32 | Down $0.00 | $23.32 | $23.31 | 900 |
| 01:41 PM | $23.32 | Up $0.01 | $23.32 | $23.31 | 3,400 |
| 01:40 PM | $23.31 | Down $ -0.02 | $23.33 | $23.31 | 4,500 |
| 01:39 PM | $23.33 | Up $0.00 | $23.33 | $23.33 | 1,900 |
| 01:38 PM | $23.33 | Up $0.00 | $23.33 | $23.33 | 200 |
| 01:37 PM | $23.33 | Down $ -0.03 | $23.35 | $23.33 | 2,900 |
| 01:36 PM | $23.36 | Down $ -0.01 | $23.36 | $23.35 | 22,200 |
| 01:35 PM | $23.37 | Up $0.02 | $23.37 | $23.36 | 2,300 |
| 01:34 PM | $23.36 | Down $0.00 | $23.36 | $23.35 | 1,200 |
| 01:33 PM | $23.36 | Up $0.00 | $23.36 | $23.36 | 2,300 |
| 01:32 PM | $23.36 | Down $ -0.02 | $23.38 | $23.36 | 700 |
| 01:31 PM | $23.38 | Down $ -0.01 | $23.39 | $23.36 | 7,900 |
| 01:30 PM | $23.39 | Down $ -0.01 | $23.39 | $23.37 | 10,700 |
| 01:29 PM | $23.40 | Up $0.02 | $23.40 | $23.37 | 6,200 |
| 01:28 PM | $23.38 | Up $0.01 | $23.38 | $23.37 | 6,800 |
| 01:27 PM | $23.37 | Down $ -0.02 | $23.38 | $23.37 | 2,300 |
| 01:26 PM | $23.39 | Up $0.02 | $23.39 | $23.37 | 4,300 |
| 01:25 PM | $23.37 | Up $0.01 | $23.37 | $23.35 | 29,300 |
| 01:24 PM | $23.36 | Down $ -0.01 | $23.37 | $23.36 | 1,900 |
| 01:23 PM | $23.37 | Down $ -0.01 | $23.38 | $23.37 | 1,600 |
| 01:22 PM | $23.38 | Up $0.01 | $23.38 | $23.37 | 2,800 |
| 01:21 PM | $23.37 | Down $ -0.03 | $23.40 | $23.37 | 12,000 |
| 01:20 PM | $23.40 | Up $0.01 | $23.40 | $23.39 | 3,600 |
| 01:19 PM | $23.39 | Up $0.02 | $23.39 | $23.37 | 2,800 |
| 01:18 PM | $23.37 | Up $0.00 | $23.38 | $23.37 | 7,500 |
| 01:17 PM | $23.37 | Up $0.00 | $23.37 | $23.37 | 800 |
| 01:16 PM | $23.37 | Up $0.00 | $23.37 | $23.37 | 200 |
| 01:15 PM | $23.37 | Down $ -0.03 | $23.39 | $23.37 | 1,900 |
| 01:14 PM | $23.40 | Up $0.00 | $23.40 | $23.40 | 4,100 |
| 01:13 PM | $23.40 | Up $0.00 | $23.40 | $23.40 | 1,200 |
| 01:12 PM | $23.40 | Up $0.01 | $23.40 | $23.38 | 4,700 |
| 01:11 PM | $23.39 | Up $0.02 | $23.39 | $23.38 | 7,400 |
| 01:10 PM | $23.37 | Down $ -0.01 | $23.37 | $23.37 | 500 |
| 01:09 PM | $23.38 | Up $0.01 | $23.38 | $23.37 | 700 |
| 01:08 PM | $23.37 | Down $ -0.01 | $23.38 | $23.37 | 2,400 |
| 01:07 PM | $23.38 | Up $0.00 | $23.39 | $23.38 | 9,700 |
| 01:06 PM | $23.38 | Down $ -0.02 | $23.39 | $23.38 | 1,600 |
| 01:05 PM | $23.40 | Up $0.00 | $23.40 | $23.40 | 800 |
| 01:04 PM | $23.40 | Up $0.01 | $23.40 | $23.39 | 6,100 |
| 01:03 PM | $23.39 | Down $0.00 | $23.39 | $23.39 | 3,400 |
| 01:02 PM | $23.40 | Down $ -0.01 | $23.42 | $23.40 | 37,300 |
| 01:01 PM | $23.41 | Up $0.03 | $23.41 | $23.38 | 5,200 |
| 01:00 PM | $23.38 | Up $0.00 | $23.39 | $23.37 | 4,400 |
| 12:59 PM | $23.38 | Up $0.00 | $23.38 | $23.36 | 5,100 |
| 12:58 PM | $23.38 | Down $ -0.02 | $23.40 | $23.38 | 1,100 |
| 12:57 PM | $23.39 | Down $ -0.01 | $23.39 | $23.38 | 3,500 |
| 12:56 PM | $23.40 | Up $0.02 | $23.40 | $23.39 | 1,800 |
| 12:55 PM | $23.38 | Down $ -0.02 | $23.41 | $23.38 | 7,000 |
| 12:54 PM | $23.40 | Up $0.02 | $23.40 | $23.37 | 1,400 |
| 12:53 PM | $23.38 | Up $0.00 | $23.38 | $23.37 | 1,600 |
| 12:52 PM | $23.37 | Up $0.00 | $23.38 | $23.37 | 700 |
| 12:51 PM | $23.37 | Up $0.03 | $23.37 | $23.34 | 10,400 |
| 12:50 PM | $23.34 | Up $0.00 | $23.34 | $23.34 | 800 |
| 12:49 PM | $23.34 | Down $0.00 | $23.35 | $23.33 | 6,600 |
| 12:48 PM | $23.35 | Up $0.00 | $23.36 | $23.34 | 3,000 |
| 12:47 PM | $23.34 | Down $ -0.04 | $23.38 | $23.34 | 24,200 |
| 12:46 PM | $23.38 | Down $ -0.02 | $23.39 | $23.37 | 3,600 |
| 12:45 PM | $23.39 | Up $0.03 | $23.40 | $23.37 | 10,700 |
| 12:44 PM | $23.37 | Down $ -0.01 | $23.37 | $23.36 | 2,900 |
| 12:43 PM | $23.37 | Down $ -0.01 | $23.38 | $23.36 | 26,400 |
| 12:42 PM | $23.38 | Down $ -0.01 | $23.38 | $23.38 | 2,500 |
| 12:41 PM | $23.39 | Up $0.01 | $23.40 | $23.39 | 3,100 |
| 12:40 PM | $23.38 | Down $ -0.01 | $23.39 | $23.38 | 2,400 |
| 12:39 PM | $23.39 | Up $0.03 | $23.39 | $23.37 | 7,400 |
| 12:38 PM | $23.37 | Up $0.01 | $23.37 | $23.36 | 3,900 |
| 12:37 PM | $23.35 | Down $ -0.01 | $23.36 | $23.35 | 7,900 |
| 12:36 PM | $23.36 | Down $ -0.02 | $23.37 | $23.35 | 22,500 |
| 12:35 PM | $23.38 | Up $0.00 | $23.38 | $23.37 | 1,500 |
| 12:34 PM | $23.38 | Down $ -0.01 | $23.38 | $23.37 | 600 |
| 12:33 PM | $23.39 | Up $0.03 | $23.39 | $23.37 | 1,200 |
| 12:32 PM | $23.36 | Down $ -0.03 | $23.39 | $23.36 | 7,800 |
| 12:31 PM | $23.39 | Up $0.03 | $23.40 | $23.35 | 27,900 |
| 12:30 PM | $23.36 | Up $0.00 | $23.37 | $23.36 | 1,100 |
| 12:29 PM | $23.36 | Down $ -0.01 | $23.37 | $23.36 | 16,000 |
| 12:28 PM | $23.37 | Up $0.02 | $23.37 | $23.36 | 3,100 |
| 12:27 PM | $23.35 | Down $ -0.01 | $23.36 | $23.35 | 5,300 |
| 12:26 PM | $23.36 | Up $0.00 | $23.36 | $23.36 | 1,700 |
| 12:25 PM | $23.36 | Up $0.00 | $23.36 | $23.36 | 1,500 |
| 12:24 PM | $23.36 | Down $ -0.03 | $23.38 | $23.36 | 5,900 |
| 12:23 PM | $23.39 | Up $0.00 | $23.40 | $23.39 | 2,700 |
| 12:22 PM | $23.39 | Up $0.00 | $23.40 | $23.39 | 2,700 |
| 12:21 PM | $23.39 | Down $ -0.01 | $23.41 | $23.39 | 5,500 |
| 12:20 PM | $23.40 | Up $0.01 | $23.40 | $23.39 | 4,500 |
| 12:19 PM | $23.39 | Up $0.01 | $23.39 | $23.37 | 2,000 |
| 12:18 PM | $23.38 | Down $ -0.01 | $23.39 | $23.38 | 3,500 |
| 12:17 PM | $23.39 | Up $0.00 | $23.40 | $23.39 | 3,100 |
| 12:16 PM | $23.39 | Down $ -0.02 | $23.41 | $23.37 | 18,000 |
| 12:15 PM | $23.41 | Up $0.01 | $23.41 | $23.39 | 8,200 |
| 12:14 PM | $23.40 | Up $0.01 | $23.41 | $23.39 | 8,300 |
| 12:13 PM | $23.39 | Up $0.00 | $23.40 | $23.39 | 11,200 |
| 12:12 PM | $23.39 | Up $0.01 | $23.41 | $23.37 | 11,700 |
| 12:11 PM | $23.38 | Down $ -0.01 | $23.39 | $23.38 | 500 |
| 12:10 PM | $23.39 | Down $ -0.04 | $23.42 | $23.38 | 9,100 |
| 12:09 PM | $23.43 | Down $ -0.01 | $23.43 | $23.43 | 2,600 |
| 12:08 PM | $23.44 | Up $0.00 | $23.45 | $23.43 | 1,800 |
| 12:07 PM | $23.44 | Up $0.02 | $23.44 | $23.43 | 3,700 |
| 12:06 PM | $23.43 | Down $0.00 | $23.44 | $23.42 | 2,900 |
| 12:05 PM | $23.43 | Up $0.00 | $23.45 | $23.42 | 18,600 |
| 12:04 PM | $23.43 | Down $ -0.02 | $23.43 | $23.43 | 10,100 |
| 12:03 PM | $23.44 | Up $0.04 | $23.44 | $23.40 | 6,300 |
| 12:02 PM | $23.40 | Up $0.01 | $23.41 | $23.39 | 7,100 |
| 12:01 PM | $23.39 | Down $ -0.01 | $23.39 | $23.38 | 1,900 |
| 12:00 PM | $23.40 | Down $ -0.01 | $23.40 | $23.40 | 2,100 |
| 11:59 AM | $23.41 | Down $ -0.01 | $23.42 | $23.41 | 4,000 |
| 11:58 AM | $23.42 | Up $0.01 | $23.43 | $23.41 | 11,700 |
| 11:57 AM | $23.42 | Down $ -0.01 | $23.43 | $23.42 | 1,800 |
| 11:56 AM | $23.42 | Up $0.02 | $23.43 | $23.41 | 6,200 |
| 11:55 AM | $23.40 | Up $0.00 | $23.42 | $23.40 | 6,100 |
| 11:54 AM | $23.40 | Down $ -0.01 | $23.41 | $23.40 | 5,100 |
| 11:53 AM | $23.41 | Up $0.01 | $23.41 | $23.41 | 1,900 |
| 11:52 AM | $23.40 | Up $0.00 | $23.41 | $23.40 | 4,000 |
| 11:51 AM | $23.40 | Up $0.01 | $23.40 | $23.39 | 1,700 |
| 11:50 AM | $23.39 | Up $0.05 | $23.39 | $23.35 | 10,500 |
| 11:49 AM | $23.34 | Up $0.00 | $23.35 | $23.33 | 8,600 |
| 11:48 AM | $23.34 | Down $ -0.04 | $23.37 | $23.34 | 8,700 |
| 11:47 AM | $23.38 | Down $ -0.01 | $23.38 | $23.34 | 15,300 |
| 11:46 AM | $23.39 | Up $0.01 | $23.39 | $23.37 | 6,900 |
| 11:45 AM | $23.38 | Down $ -0.04 | $23.41 | $23.38 | 27,100 |
| 11:44 AM | $23.42 | Up $0.00 | $23.42 | $23.41 | 4,600 |
| 11:43 AM | $23.42 | Up $0.01 | $23.43 | $23.40 | 9,000 |
| 11:42 AM | $23.41 | Down $ -0.01 | $23.43 | $23.41 | 12,400 |
| 11:41 AM | $23.42 | Up $0.00 | $23.43 | $23.42 | 4,600 |
| 11:40 AM | $23.42 | Up $0.00 | $23.42 | $23.42 | 700 |
| 11:39 AM | $23.42 | Up $0.00 | $23.42 | $23.42 | 1,500 |
| 11:38 AM | $23.42 | Up $0.02 | $23.42 | $23.40 | 14,000 |
| 11:37 AM | $23.41 | Up $0.02 | $23.41 | $23.39 | 2,400 |
| 11:36 AM | $23.39 | Up $0.02 | $23.39 | $23.37 | 6,200 |
| 11:35 AM | $23.37 | Up $0.04 | $23.37 | $23.34 | 4,500 |
| 11:34 AM | $23.33 | Up $0.00 | $23.34 | $23.33 | 1,300 |
| 11:33 AM | $23.33 | Up $0.00 | $23.34 | $23.32 | 3,100 |
| 11:32 AM | $23.33 | Down $ -0.02 | $23.34 | $23.32 | 4,600 |
| 11:31 AM | $23.35 | Up $0.00 | $23.35 | $23.33 | 5,000 |
| 11:30 AM | $23.35 | Up $0.00 | $23.35 | $23.33 | 4,200 |
| 11:29 AM | $23.35 | Down $ -0.02 | $23.36 | $23.35 | 1,200 |
| 11:28 AM | $23.37 | Up $0.02 | $23.38 | $23.36 | 9,500 |
| 11:27 AM | $23.35 | Down $ -0.01 | $23.36 | $23.35 | 4,700 |
| 11:26 AM | $23.36 | Down $ -0.02 | $23.37 | $23.34 | 6,300 |
| 11:25 AM | $23.38 | Down $ -0.03 | $23.41 | $23.38 | 2,200 |
| 11:24 AM | $23.41 | Up $0.01 | $23.41 | $23.39 | 5,800 |
| 11:23 AM | $23.40 | Up $0.05 | $23.40 | $23.34 | 19,300 |
| 11:22 AM | $23.35 | Up $0.02 | $23.35 | $23.33 | 4,000 |
| 11:21 AM | $23.33 | Up $0.06 | $23.33 | $23.27 | 22,300 |
| 11:20 AM | $23.27 | Down $ -0.03 | $23.29 | $23.26 | 14,400 |
| 11:19 AM | $23.30 | Down $ -0.03 | $23.33 | $23.30 | 11,600 |
| 11:18 AM | $23.33 | Down $ -0.02 | $23.34 | $23.33 | 2,000 |
| 11:17 AM | $23.35 | Up $0.02 | $23.35 | $23.32 | 10,900 |
| 11:16 AM | $23.34 | Down $ -0.02 | $23.36 | $23.33 | 1,900 |
| 11:15 AM | $23.36 | Down $ -0.04 | $23.40 | $23.35 | 19,800 |
| 11:14 AM | $23.40 | Up $0.00 | $23.40 | $23.38 | 6,500 |
| 11:13 AM | $23.39 | Down $0.00 | $23.40 | $23.38 | 10,800 |
| 11:12 AM | $23.40 | Up $0.00 | $23.42 | $23.39 | 19,200 |
| 11:11 AM | $23.40 | Up $0.01 | $23.40 | $23.39 | 12,100 |
| 11:10 AM | $23.39 | Up $0.05 | $23.39 | $23.35 | 10,500 |
| 11:09 AM | $23.34 | Down $ -0.05 | $23.39 | $23.34 | 35,800 |
| 11:08 AM | $23.39 | Up $0.00 | $23.40 | $23.39 | 34,700 |
| 11:07 AM | $23.39 | Up $0.00 | $23.39 | $23.39 | 4,700 |
| 11:06 AM | $23.39 | Down $0.00 | $23.40 | $23.38 | 6,100 |
| 11:05 AM | $23.39 | Up $0.04 | $23.40 | $23.36 | 16,400 |
| 11:04 AM | $23.36 | Up $0.03 | $23.36 | $23.33 | 1,800 |
| 11:03 AM | $23.33 | Up $0.00 | $23.34 | $23.32 | 9,600 |
| 11:02 AM | $23.33 | Up $0.01 | $23.34 | $23.32 | 10,500 |
| 11:01 AM | $23.32 | Up $0.05 | $23.33 | $23.27 | 6,600 |
| 11:00 AM | $23.27 | Down $ -0.01 | $23.28 | $23.25 | 23,200 |
| 10:59 AM | $23.28 | Down $ -0.04 | $23.33 | $23.27 | 15,600 |
| 10:58 AM | $23.32 | Down $0.00 | $23.33 | $23.31 | 8,600 |
| 10:57 AM | $23.32 | Down $0.00 | $23.33 | $23.32 | 2,200 |
| 10:56 AM | $23.33 | Up $0.02 | $23.33 | $23.31 | 1,900 |
| 10:55 AM | $23.31 | Up $0.02 | $23.31 | $23.28 | 4,400 |
| 10:54 AM | $23.29 | Down $ -0.02 | $23.30 | $23.27 | 2,200 |
| 10:53 AM | $23.31 | Up $0.00 | $23.31 | $23.30 | 2,800 |
| 10:52 AM | $23.31 | Up $0.01 | $23.31 | $23.29 | 11,700 |
| 10:51 AM | $23.30 | Down $ -0.01 | $23.32 | $23.30 | 8,300 |
| 10:50 AM | $23.31 | Up $0.00 | $23.31 | $23.28 | 6,800 |
| 10:49 AM | $23.31 | Down $ -0.03 | $23.34 | $23.30 | 4,000 |
| 10:48 AM | $23.34 | Up $0.01 | $23.35 | $23.33 | 12,400 |
| 10:47 AM | $23.33 | Up $0.02 | $23.34 | $23.31 | 3,300 |
| 10:46 AM | $23.31 | Down $ -0.02 | $23.32 | $23.31 | 1,000 |
| 10:45 AM | $23.33 | Down $ -0.01 | $23.35 | $23.33 | 4,300 |
| 10:44 AM | $23.34 | Down $ -0.01 | $23.35 | $23.33 | 2,500 |
| 10:43 AM | $23.35 | Up $0.00 | $23.36 | $23.34 | 4,100 |
| 10:42 AM | $23.35 | Down $ -0.03 | $23.37 | $23.35 | 15,200 |
| 10:41 AM | $23.38 | Up $0.06 | $23.38 | $23.32 | 3,800 |
| 10:40 AM | $23.32 | Up $0.02 | $23.33 | $23.29 | 6,500 |
| 10:39 AM | $23.30 | Down $ -0.02 | $23.32 | $23.30 | 5,700 |
| 10:38 AM | $23.32 | Up $0.07 | $23.32 | $23.26 | 11,300 |
| 10:37 AM | $23.25 | Up $0.01 | $23.25 | $23.24 | 1,000 |
| 10:36 AM | $23.24 | Up $0.01 | $23.24 | $23.21 | 14,900 |
| 10:35 AM | $23.23 | Down $ -0.05 | $23.28 | $23.23 | 8,900 |
| 10:34 AM | $23.28 | Up $0.00 | $23.30 | $23.28 | 8,000 |
| 10:33 AM | $23.28 | Up $0.02 | $23.28 | $23.25 | 5,600 |
| 10:32 AM | $23.26 | Up $0.00 | $23.27 | $23.25 | 1,600 |
| 10:31 AM | $23.26 | Up $0.02 | $23.27 | $23.24 | 5,800 |
| 10:30 AM | $23.24 | Down $ -0.03 | $23.27 | $23.23 | 6,000 |
| 10:29 AM | $23.27 | Down $ -0.01 | $23.28 | $23.26 | 5,900 |
| 10:28 AM | $23.28 | Up $0.00 | $23.30 | $23.28 | 1,400 |
| 10:27 AM | $23.28 | Up $0.01 | $23.31 | $23.28 | 3,800 |
| 10:26 AM | $23.27 | Up $0.00 | $23.27 | $23.25 | 8,200 |
| 10:25 AM | $23.27 | Down $ -0.05 | $23.31 | $23.27 | 5,100 |
| 10:24 AM | $23.32 | Up $0.01 | $23.33 | $23.31 | 5,000 |
| 10:23 AM | $23.31 | Up $0.00 | $23.31 | $23.30 | 3,400 |
| 10:22 AM | $23.31 | Up $0.04 | $23.33 | $23.27 | 17,300 |
| 10:21 AM | $23.27 | Down $ -0.04 | $23.31 | $23.27 | 46,400 |
| 10:20 AM | $23.31 | Down $ -0.01 | $23.34 | $23.31 | 800 |
| 10:19 AM | $23.32 | Down $ -0.01 | $23.34 | $23.31 | 1,700 |
| 10:18 AM | $23.33 | Up $0.01 | $23.33 | $23.30 | 7,300 |
| 10:17 AM | $23.32 | Up $0.04 | $23.32 | $23.28 | 17,500 |
| 10:16 AM | $23.28 | Down $ -0.02 | $23.30 | $23.28 | 1,500 |
| 10:15 AM | $23.30 | Up $0.05 | $23.30 | $23.24 | 8,300 |
| 10:14 AM | $23.25 | Down $ -0.07 | $23.32 | $23.25 | 8,000 |
| 10:13 AM | $23.32 | Down $ -0.02 | $23.33 | $23.32 | 2,000 |
| 10:12 AM | $23.34 | Down $ -0.04 | $23.40 | $23.34 | 18,000 |
| 10:11 AM | $23.38 | Down $ -0.02 | $23.41 | $23.38 | 6,700 |
| 10:10 AM | $23.40 | Up $0.08 | $23.41 | $23.33 | 3,500 |
| 10:09 AM | $23.32 | Down $ -0.04 | $23.34 | $23.32 | 3,900 |
| 10:08 AM | $23.36 | Up $0.02 | $23.37 | $23.33 | 19,100 |
| 10:07 AM | $23.34 | Up $0.01 | $23.34 | $23.30 | 50,000 |
| 10:06 AM | $23.33 | Up $0.06 | $23.33 | $23.28 | 11,400 |
| 10:05 AM | $23.27 | Down $ -0.06 | $23.32 | $23.26 | 8,900 |
| 10:04 AM | $23.33 | Down $ -0.03 | $23.36 | $23.32 | 4,600 |
| 10:03 AM | $23.36 | Down $ -0.01 | $23.36 | $23.35 | 4,800 |
| 10:02 AM | $23.37 | Down $ -0.04 | $23.42 | $23.37 | 25,700 |
| 10:01 AM | $23.41 | Down $ -0.02 | $23.47 | $23.41 | 21,900 |
| 10:00 AM | $23.43 | Down $ -0.02 | $23.47 | $23.43 | 10,900 |
| 09:59 AM | $23.45 | Up $0.02 | $23.47 | $23.43 | 46,000 |
| 09:58 AM | $23.44 | Down $ -0.03 | $23.47 | $23.44 | 10,900 |
| 09:57 AM | $23.46 | Up $0.02 | $23.50 | $23.43 | 12,900 |
| 09:56 AM | $23.44 | Down $ -0.04 | $23.47 | $23.44 | 25,300 |
| 09:55 AM | $23.48 | Up $0.04 | $23.48 | $23.42 | 8,000 |
| 09:54 AM | $23.44 | Down $ -0.09 | $23.53 | $23.42 | 23,300 |
| 09:53 AM | $23.53 | Down $ -0.06 | $23.60 | $23.52 | 35,200 |
| 09:52 AM | $23.59 | Down $ -0.03 | $23.62 | $23.58 | 44,500 |
| 09:51 AM | $23.62 | Up $0.00 | $23.64 | $23.61 | 26,700 |
| 09:50 AM | $23.62 | Up $0.01 | $23.65 | $23.61 | 19,500 |
| 09:49 AM | $23.62 | Down $ -0.02 | $23.65 | $23.62 | 16,500 |
| 09:48 AM | $23.63 | Up $0.04 | $23.63 | $23.59 | 47,200 |
| 09:47 AM | $23.59 | Down $ -0.02 | $23.61 | $23.59 | 27,100 |
| 09:46 AM | $23.61 | Down $ -0.02 | $23.64 | $23.60 | 24,700 |
| 09:45 AM | $23.62 | Up $0.01 | $23.62 | $23.60 | 14,000 |
| 09:44 AM | $23.62 | Down $ -0.03 | $23.63 | $23.61 | 12,400 |
| 09:43 AM | $23.65 | Up $0.04 | $23.65 | $23.60 | 12,100 |
| 09:42 AM | $23.61 | Up $0.03 | $23.61 | $23.57 | 20,200 |
| 09:41 AM | $23.58 | Up $0.01 | $23.59 | $23.55 | 42,600 |
| 09:40 AM | $23.57 | Down $ -0.01 | $23.59 | $23.56 | 19,500 |
| 09:39 AM | $23.58 | Up $0.01 | $23.59 | $23.56 | 6,500 |
| 09:38 AM | $23.57 | Up $0.05 | $23.58 | $23.53 | 16,500 |
| 09:37 AM | $23.52 | Down $ -0.06 | $23.60 | $23.51 | 45,100 |
| 09:36 AM | $23.58 | Down $ -0.03 | $23.62 | $23.58 | 28,900 |
| 09:35 AM | $23.61 | Down $ -0.01 | $23.63 | $23.59 | 49,700 |
| 09:34 AM | $23.62 | Up $0.02 | $23.64 | $23.61 | 21,200 |
| 09:33 AM | $23.60 | Up $0.01 | $23.60 | $23.57 | 20,800 |
| 09:32 AM | $23.59 | Down $ -0.03 | $23.63 | $23.59 | 55,900 |
| 09:31 AM | $23.62 | Up $0.03 | $23.62 | $23.55 | 22,100 |
| 09:30 AM | $23.59 | Up $0.37 | $23.72 | $23.55 | 149,100 |
| Previous close | $23.22 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-03-2023 | $23.45 | $23.40 | $23.46 | $23.30 | 2,414,100 |
| 29-03-2023 | $23.22 | $23.01 | $23.30 | $22.97 | 2,504,100 |
| 28-03-2023 | $22.77 | $22.86 | $23.04 | $22.57 | 2,560,200 |
| 27-03-2023 | $22.20 | $21.84 | $22.30 | $21.79 | 3,470,700 |
| 24-03-2023 | $21.32 | $21.35 | $21.41 | $21.13 | 5,441,600 |
| 23-03-2023 | $21.58 | $22.49 | $22.58 | $21.40 | 8,563,100 |
| 22-03-2023 | $22.74 | $23.21 | $23.33 | $22.72 | 2,877,000 |
| 21-03-2023 | $23.14 | $22.95 | $23.29 | $22.83 | 3,582,800 |
| 20-03-2023 | $22.16 | $21.74 | $22.20 | $21.60 | 4,612,600 |
| 17-03-2023 | $21.34 | $21.30 | $21.45 | $21.05 | 14,938,200 |
| 16-03-2023 | $21.81 | $21.65 | $22.23 | $21.55 | 4,233,000 |
| 15-03-2023 | $21.73 | $21.33 | $21.78 | $20.82 | 6,561,100 |
| 14-03-2023 | $23.25 | $24.23 | $24.28 | $23.07 | 6,731,000 |
| 13-03-2023 | $23.71 | $24.48 | $24.55 | $23.70 | 4,447,400 |
| 10-03-2023 | $25.38 | $25.53 | $25.94 | $25.25 | 4,395,000 |
| 09-03-2023 | $25.69 | $26.06 | $26.21 | $25.58 | 4,206,000 |
| 08-03-2023 | $25.47 | $25.82 | $25.83 | $25.26 | 4,112,000 |
| 07-03-2023 | $25.49 | $25.79 | $25.97 | $25.39 | 2,996,600 |
| 06-03-2023 | $26.13 | $26.11 | $26.44 | $26.10 | 2,532,500 |
| 03-03-2023 | $26.30 | $26.23 | $26.47 | $26.10 | 3,824,100 |
| 02-03-2023 | $25.92 | $25.77 | $26.07 | $25.73 | 3,875,300 |
| 01-03-2023 | $25.29 | $25.33 | $25.39 | $25.05 | 3,646,000 |
| 28-02-2023 | $25.16 | $25.19 | $25.27 | $25.02 | 7,742,200 |
| 27-02-2023 | $25.21 | $25.16 | $25.31 | $25.05 | 3,555,500 |
| 24-02-2023 | $24.78 | $24.23 | $24.79 | $24.19 | 3,849,700 |
| 23-02-2023 | $24.47 | $24.52 | $24.72 | $24.07 | 3,129,200 |
| 22-02-2023 | $24.26 | $24.49 | $24.54 | $24.11 | 3,773,200 |
| 21-02-2023 | $24.94 | $24.83 | $25.37 | $24.83 | 4,313,500 |
| 17-02-2023 | $24.51 | $24.74 | $24.89 | $24.48 | 4,179,700 |
| 16-02-2023 | $24.85 | $24.95 | $25.87 | $24.72 | 6,528,600 |
Graphs are not available, please refer to the detailed table