Print

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
Back to top