Quotes and Market Data
Find a quote
CENOVUS ENERGY INC.
24.17 Up 0.56 (2.32 %)
Delayed : 2025/09/16 17:40:00
- Previous close $23.61
- Opening $23.77
- Price Ask $24.15
- Price Bid $24.15
- Size Bid 6
- Size Ask 15
- Today High $24.46
- Today Low $23.61
- 52 Weeks High $25.31
- 52 Weeks Low $14.48
- Volume 14,017,170
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $24.17 | Up $0.00 | $24.17 | $24.17 | 6,623,700 |
| 03:59 PM | $24.17 | Up $0.01 | $24.18 | $24.16 | 110,100 |
| 03:58 PM | $24.17 | Down $ -0.01 | $24.18 | $24.16 | 54,700 |
| 03:57 PM | $24.17 | Down $0.00 | $24.18 | $24.17 | 46,100 |
| 03:56 PM | $24.18 | Down $ -0.03 | $24.21 | $24.17 | 52,300 |
| 03:55 PM | $24.21 | Down $ -0.03 | $24.23 | $24.21 | 71,700 |
| 03:54 PM | $24.23 | Up $0.03 | $24.23 | $24.20 | 28,400 |
| 03:53 PM | $24.20 | Down $ -0.03 | $24.23 | $24.19 | 68,300 |
| 03:52 PM | $24.23 | Up $0.01 | $24.23 | $24.21 | 13,100 |
| 03:51 PM | $24.22 | Up $0.01 | $24.22 | $24.20 | 33,900 |
| 03:50 PM | $24.21 | Down $ -0.06 | $24.26 | $24.20 | 65,900 |
| 03:49 PM | $24.26 | Up $0.03 | $24.26 | $24.24 | 14,100 |
| 03:48 PM | $24.24 | Up $0.02 | $24.24 | $24.22 | 19,400 |
| 03:47 PM | $24.22 | Down $ -0.01 | $24.23 | $24.22 | 14,700 |
| 03:46 PM | $24.23 | Up $0.00 | $24.23 | $24.22 | 6,900 |
| 03:45 PM | $24.23 | Up $0.01 | $24.24 | $24.22 | 19,100 |
| 03:44 PM | $24.22 | Up $0.01 | $24.22 | $24.21 | 8,900 |
| 03:43 PM | $24.21 | Up $0.02 | $24.21 | $24.19 | 7,800 |
| 03:42 PM | $24.19 | Down $ -0.03 | $24.22 | $24.19 | 29,000 |
| 03:41 PM | $24.21 | Up $0.03 | $24.21 | $24.19 | 6,000 |
| 03:40 PM | $24.18 | Up $0.01 | $24.19 | $24.16 | 22,000 |
| 03:39 PM | $24.17 | Down $ -0.01 | $24.18 | $24.17 | 11,800 |
| 03:38 PM | $24.19 | Down $ -0.01 | $24.19 | $24.19 | 17,000 |
| 03:37 PM | $24.19 | Up $0.00 | $24.20 | $24.18 | 4,300 |
| 03:36 PM | $24.19 | Down $ -0.02 | $24.21 | $24.19 | 13,900 |
| 03:35 PM | $24.21 | Up $0.01 | $24.21 | $24.21 | 600 |
| 03:34 PM | $24.21 | Down $ -0.02 | $24.22 | $24.21 | 13,000 |
| 03:33 PM | $24.22 | Up $0.00 | $24.22 | $24.19 | 45,100 |
| 03:32 PM | $24.22 | Up $0.00 | $24.23 | $24.21 | 19,500 |
| 03:31 PM | $24.22 | Up $0.00 | $24.22 | $24.21 | 10,800 |
| 03:30 PM | $24.21 | Down $ -0.02 | $24.24 | $24.21 | 22,500 |
| 03:29 PM | $24.24 | Down $ -0.01 | $24.25 | $24.24 | 11,500 |
| 03:28 PM | $24.25 | Down $0.00 | $24.25 | $24.24 | 4,000 |
| 03:27 PM | $24.25 | Down $ -0.01 | $24.25 | $24.25 | 3,300 |
| 03:26 PM | $24.26 | Down $ -0.01 | $24.29 | $24.26 | 20,800 |
| 03:25 PM | $24.27 | Down $ -0.03 | $24.30 | $24.24 | 38,300 |
| 03:24 PM | $24.30 | Up $0.00 | $24.31 | $24.29 | 27,600 |
| 03:23 PM | $24.30 | Down $ -0.02 | $24.32 | $24.30 | 20,500 |
| 03:22 PM | $24.32 | Up $0.02 | $24.32 | $24.31 | 2,600 |
| 03:21 PM | $24.30 | Up $0.00 | $24.30 | $24.30 | 7,600 |
| 03:20 PM | $24.30 | Up $0.01 | $24.30 | $24.29 | 3,900 |
| 03:19 PM | $24.29 | Down $ -0.01 | $24.30 | $24.29 | 5,300 |
| 03:18 PM | $24.30 | Down $ -0.01 | $24.31 | $24.30 | 9,900 |
| 03:17 PM | $24.31 | Up $0.00 | $24.31 | $24.31 | 300 |
| 03:16 PM | $24.31 | Up $0.01 | $24.31 | $24.30 | 2,200 |
| 03:15 PM | $24.30 | Down $0.00 | $24.30 | $24.30 | 200 |
| 03:14 PM | $24.30 | Down $ -0.01 | $24.30 | $24.29 | 12,800 |
| 03:13 PM | $24.31 | Up $0.02 | $24.32 | $24.29 | 12,600 |
| 03:12 PM | $24.29 | Up $0.00 | $24.29 | $24.28 | 13,400 |
| 03:11 PM | $24.28 | Down $ -0.01 | $24.30 | $24.28 | 8,800 |
| 03:10 PM | $24.29 | Up $0.00 | $24.30 | $24.28 | 3,300 |
| 03:09 PM | $24.29 | Up $0.00 | $24.29 | $24.29 | 100 |
| 03:08 PM | $24.29 | Down $ -0.03 | $24.31 | $24.28 | 21,700 |
| 03:07 PM | $24.32 | Up $0.00 | $24.32 | $24.32 | 800 |
| 03:06 PM | $24.32 | Up $0.01 | $24.32 | $24.31 | 7,500 |
| 03:05 PM | $24.31 | Up $0.00 | $24.31 | $24.30 | 7,200 |
| 03:04 PM | $24.31 | Up $0.00 | $24.31 | $24.30 | 1,200 |
| 03:02 PM | $24.30 | Up $0.01 | $24.30 | $24.30 | 5,200 |
| 03:02 PM | $24.30 | Up $0.00 | $24.30 | $24.30 | 0 |
| 03:01 PM | $24.29 | Up $0.01 | $24.29 | $24.28 | 10,400 |
| 03:00 PM | $24.28 | Down $0.00 | $24.29 | $24.28 | 14,200 |
| 02:59 PM | $24.29 | Down $ -0.02 | $24.30 | $24.29 | 6,000 |
| 02:58 PM | $24.30 | Up $0.00 | $24.31 | $24.30 | 9,700 |
| 02:57 PM | $24.30 | Down $ -0.01 | $24.30 | $24.29 | 6,700 |
| 02:56 PM | $24.31 | Up $0.00 | $24.31 | $24.31 | 10,600 |
| 02:55 PM | $24.31 | Up $0.00 | $24.31 | $24.30 | 1,100 |
| 02:54 PM | $24.31 | Up $0.00 | $24.31 | $24.31 | 100 |
| 02:53 PM | $24.30 | Up $0.00 | $24.31 | $24.29 | 8,700 |
| 02:52 PM | $24.30 | Down $ -0.01 | $24.32 | $24.30 | 26,300 |
| 02:51 PM | $24.31 | Up $0.00 | $24.31 | $24.30 | 11,700 |
| 02:50 PM | $24.31 | Up $0.00 | $24.33 | $24.31 | 8,000 |
| 02:49 PM | $24.31 | Up $0.00 | $24.31 | $24.31 | 3,500 |
| 02:48 PM | $24.31 | Down $ -0.01 | $24.33 | $24.31 | 19,600 |
| 02:47 PM | $24.32 | Down $0.00 | $24.34 | $24.32 | 15,900 |
| 02:46 PM | $24.33 | Up $0.00 | $24.33 | $24.33 | 800 |
| 02:45 PM | $24.32 | Up $0.01 | $24.32 | $24.31 | 4,800 |
| 02:44 PM | $24.31 | Up $0.01 | $24.32 | $24.30 | 14,400 |
| 02:43 PM | $24.30 | Up $0.00 | $24.30 | $24.30 | 500 |
| 02:42 PM | $24.30 | Up $0.01 | $24.30 | $24.30 | 100 |
| 02:41 PM | $24.29 | Up $0.01 | $24.29 | $24.29 | 1,300 |
| 02:40 PM | $24.28 | Down $ -0.04 | $24.31 | $24.27 | 41,500 |
| 02:38 PM | $24.32 | Up $0.01 | $24.33 | $24.32 | 9,500 |
| 02:38 PM | $24.32 | Up $0.00 | $24.33 | $24.32 | 0 |
| 02:37 PM | $24.31 | Up $0.00 | $24.31 | $24.31 | 17,000 |
| 02:36 PM | $24.31 | Up $0.00 | $24.31 | $24.30 | 10,200 |
| 02:35 PM | $24.30 | Down $ -0.01 | $24.31 | $24.30 | 9,800 |
| 02:34 PM | $24.31 | Down $ -0.02 | $24.32 | $24.31 | 11,400 |
| 02:33 PM | $24.33 | Up $0.03 | $24.33 | $24.30 | 14,800 |
| 02:32 PM | $24.30 | Down $ -0.01 | $24.30 | $24.29 | 12,100 |
| 02:31 PM | $24.31 | Up $0.00 | $24.31 | $24.30 | 17,900 |
| 02:30 PM | $24.31 | Down $ -0.01 | $24.31 | $24.31 | 5,500 |
| 02:29 PM | $24.32 | Up $0.01 | $24.32 | $24.30 | 5,600 |
| 02:28 PM | $24.31 | Down $ -0.01 | $24.31 | $24.31 | 6,400 |
| 02:27 PM | $24.32 | Up $0.00 | $24.34 | $24.31 | 23,500 |
| 02:26 PM | $24.32 | Down $0.00 | $24.33 | $24.31 | 14,700 |
| 02:25 PM | $24.32 | Down $ -0.02 | $24.34 | $24.32 | 8,600 |
| 02:24 PM | $24.35 | Down $ -0.03 | $24.36 | $24.35 | 7,100 |
| 02:23 PM | $24.37 | Up $0.00 | $24.37 | $24.37 | 8,300 |
| 02:22 PM | $24.37 | Up $0.03 | $24.37 | $24.34 | 24,200 |
| 02:21 PM | $24.34 | Down $ -0.02 | $24.35 | $24.33 | 8,800 |
| 02:20 PM | $24.36 | Down $ -0.01 | $24.37 | $24.36 | 18,000 |
| 02:19 PM | $24.37 | Up $0.01 | $24.37 | $24.36 | 1,800 |
| 02:18 PM | $24.35 | Down $ -0.02 | $24.37 | $24.35 | 16,900 |
| 02:17 PM | $24.38 | Down $ -0.02 | $24.40 | $24.38 | 13,300 |
| 02:16 PM | $24.40 | Up $0.00 | $24.40 | $24.40 | 9,900 |
| 02:15 PM | $24.40 | Down $0.00 | $24.41 | $24.39 | 10,400 |
| 02:14 PM | $24.40 | Down $ -0.01 | $24.41 | $24.40 | 1,100 |
| 02:13 PM | $24.41 | Up $0.02 | $24.41 | $24.39 | 3,900 |
| 02:12 PM | $24.39 | Up $0.01 | $24.39 | $24.38 | 12,800 |
| 02:11 PM | $24.38 | Down $ -0.04 | $24.42 | $24.38 | 9,800 |
| 02:10 PM | $24.42 | Up $0.00 | $24.43 | $24.42 | 10,300 |
| 02:09 PM | $24.42 | Down $ -0.01 | $24.42 | $24.41 | 7,100 |
| 02:08 PM | $24.42 | Up $0.01 | $24.42 | $24.41 | 800 |
| 02:07 PM | $24.41 | Down $0.00 | $24.41 | $24.40 | 7,900 |
| 02:06 PM | $24.42 | Up $0.00 | $24.43 | $24.42 | 7,000 |
| 02:05 PM | $24.42 | Up $0.02 | $24.42 | $24.40 | 18,500 |
| 02:04 PM | $24.40 | Down $ -0.01 | $24.42 | $24.39 | 5,800 |
| 02:03 PM | $24.41 | Down $ -0.04 | $24.44 | $24.41 | 15,100 |
| 02:02 PM | $24.45 | Down $ -0.02 | $24.46 | $24.45 | 3,100 |
| 02:01 PM | $24.46 | Up $0.01 | $24.46 | $24.45 | 1,200 |
| 02:00 PM | $24.45 | Up $0.00 | $24.46 | $24.45 | 10,400 |
| 01:59 PM | $24.45 | Up $0.00 | $24.45 | $24.44 | 5,800 |
| 01:58 PM | $24.45 | Up $0.02 | $24.46 | $24.43 | 13,900 |
| 01:57 PM | $24.43 | Up $0.00 | $24.43 | $24.42 | 500 |
| 01:56 PM | $24.43 | Down $ -0.02 | $24.44 | $24.42 | 13,900 |
| 01:55 PM | $24.44 | Up $0.03 | $24.45 | $24.41 | 26,200 |
| 01:54 PM | $24.41 | Up $0.02 | $24.41 | $24.39 | 8,800 |
| 01:53 PM | $24.39 | Up $0.02 | $24.39 | $24.36 | 17,600 |
| 01:52 PM | $24.37 | Down $ -0.02 | $24.40 | $24.37 | 11,100 |
| 01:51 PM | $24.39 | Up $0.01 | $24.39 | $24.38 | 3,800 |
| 01:50 PM | $24.38 | Up $0.00 | $24.38 | $24.38 | 3,800 |
| 01:49 PM | $24.38 | Up $0.00 | $24.38 | $24.37 | 22,400 |
| 01:48 PM | $24.38 | Up $0.01 | $24.38 | $24.37 | 4,300 |
| 01:47 PM | $24.37 | Up $0.00 | $24.37 | $24.37 | 20,500 |
| 01:46 PM | $24.37 | Up $0.01 | $24.39 | $24.36 | 14,200 |
| 01:45 PM | $24.36 | Down $ -0.03 | $24.39 | $24.35 | 31,800 |
| 01:44 PM | $24.39 | Down $ -0.01 | $24.40 | $24.39 | 16,800 |
| 01:43 PM | $24.40 | Down $ -0.02 | $24.42 | $24.40 | 15,700 |
| 01:42 PM | $24.42 | Up $0.00 | $24.42 | $24.41 | 4,500 |
| 01:41 PM | $24.41 | Up $0.00 | $24.41 | $24.40 | 5,300 |
| 01:40 PM | $24.41 | Up $0.00 | $24.41 | $24.40 | 13,200 |
| 01:39 PM | $24.41 | Up $0.00 | $24.42 | $24.41 | 6,900 |
| 01:38 PM | $24.41 | Up $0.02 | $24.42 | $24.40 | 17,100 |
| 01:37 PM | $24.39 | Up $0.00 | $24.39 | $24.39 | 1,000 |
| 01:36 PM | $24.39 | Down $0.00 | $24.39 | $24.39 | 16,400 |
| 01:35 PM | $24.40 | Up $0.02 | $24.40 | $24.39 | 6,200 |
| 01:34 PM | $24.38 | Down $ -0.01 | $24.39 | $24.36 | 18,600 |
| 01:33 PM | $24.39 | Up $0.01 | $24.39 | $24.39 | 300 |
| 01:32 PM | $24.38 | Up $0.02 | $24.39 | $24.36 | 13,800 |
| 01:31 PM | $24.36 | Down $0.00 | $24.36 | $24.35 | 5,300 |
| 01:30 PM | $24.36 | Down $ -0.02 | $24.38 | $24.36 | 10,700 |
| 01:29 PM | $24.38 | Up $0.01 | $24.38 | $24.37 | 7,000 |
| 01:28 PM | $24.37 | Down $0.00 | $24.38 | $24.36 | 33,600 |
| 01:27 PM | $24.38 | Up $0.00 | $24.39 | $24.38 | 14,200 |
| 01:26 PM | $24.37 | Up $0.05 | $24.37 | $24.32 | 17,700 |
| 01:25 PM | $24.32 | Down $0.00 | $24.32 | $24.32 | 3,100 |
| 01:24 PM | $24.32 | Up $0.00 | $24.33 | $24.32 | 13,000 |
| 01:23 PM | $24.32 | Up $0.01 | $24.32 | $24.31 | 8,400 |
| 01:22 PM | $24.31 | Up $0.00 | $24.32 | $24.29 | 28,300 |
| 01:21 PM | $24.31 | Down $ -0.04 | $24.36 | $24.30 | 17,800 |
| 01:20 PM | $24.35 | Down $ -0.01 | $24.37 | $24.34 | 17,800 |
| 01:19 PM | $24.37 | Down $ -0.02 | $24.39 | $24.37 | 12,300 |
| 01:18 PM | $24.38 | Down $ -0.01 | $24.40 | $24.36 | 40,600 |
| 01:17 PM | $24.39 | Down $0.00 | $24.40 | $24.39 | 15,300 |
| 01:16 PM | $24.39 | Up $0.05 | $24.39 | $24.36 | 17,600 |
| 01:15 PM | $24.34 | Down $ -0.02 | $24.35 | $24.34 | 16,300 |
| 01:14 PM | $24.36 | Up $0.02 | $24.36 | $24.34 | 16,000 |
| 01:13 PM | $24.34 | Up $0.01 | $24.34 | $24.33 | 3,100 |
| 01:12 PM | $24.33 | Up $0.00 | $24.33 | $24.33 | 900 |
| 01:11 PM | $24.33 | Up $0.00 | $24.35 | $24.33 | 14,700 |
| 01:10 PM | $24.33 | Down $ -0.02 | $24.35 | $24.33 | 700 |
| 01:09 PM | $24.35 | Down $ -0.02 | $24.39 | $24.35 | 22,400 |
| 01:08 PM | $24.38 | Up $0.04 | $24.38 | $24.34 | 11,400 |
| 01:07 PM | $24.34 | Up $0.01 | $24.36 | $24.32 | 30,000 |
| 01:06 PM | $24.33 | Down $ -0.01 | $24.35 | $24.33 | 10,200 |
| 01:05 PM | $24.34 | Down $ -0.01 | $24.36 | $24.33 | 13,700 |
| 01:04 PM | $24.35 | Up $0.04 | $24.35 | $24.30 | 25,300 |
| 01:03 PM | $24.31 | Up $0.01 | $24.31 | $24.29 | 8,800 |
| 01:02 PM | $24.30 | Down $ -0.02 | $24.32 | $24.28 | 25,300 |
| 01:01 PM | $24.32 | Up $0.01 | $24.32 | $24.30 | 10,700 |
| 01:00 PM | $24.31 | Up $0.06 | $24.31 | $24.24 | 13,600 |
| 12:59 PM | $24.25 | Up $0.02 | $24.26 | $24.22 | 11,900 |
| 12:58 PM | $24.23 | Down $ -0.04 | $24.27 | $24.20 | 26,800 |
| 12:57 PM | $24.27 | Up $0.15 | $24.27 | $24.11 | 41,800 |
| 12:56 PM | $24.12 | Down $ -0.18 | $24.31 | $23.98 | 295,200 |
| 12:55 PM | $24.30 | Up $0.00 | $24.30 | $24.29 | 1,200 |
| 12:54 PM | $24.30 | Down $0.00 | $24.31 | $24.30 | 1,700 |
| 12:53 PM | $24.30 | Up $0.00 | $24.31 | $24.30 | 1,600 |
| 12:52 PM | $24.30 | Up $0.01 | $24.31 | $24.30 | 6,400 |
| 12:51 PM | $24.29 | Up $0.00 | $24.30 | $24.29 | 2,300 |
| 12:50 PM | $24.29 | Up $0.00 | $24.30 | $24.29 | 5,900 |
| 12:49 PM | $24.29 | Down $ -0.01 | $24.31 | $24.29 | 4,200 |
| 12:48 PM | $24.30 | Up $0.00 | $24.31 | $24.30 | 16,300 |
| 12:47 PM | $24.30 | Down $ -0.02 | $24.31 | $24.30 | 7,000 |
| 12:46 PM | $24.32 | Down $0.00 | $24.32 | $24.32 | 800 |
| 12:45 PM | $24.32 | Up $0.00 | $24.33 | $24.32 | 500 |
| 12:44 PM | $24.32 | Down $ -0.04 | $24.35 | $24.32 | 11,800 |
| 12:43 PM | $24.36 | Down $ -0.01 | $24.38 | $24.36 | 14,900 |
| 12:42 PM | $24.37 | Up $0.02 | $24.38 | $24.36 | 6,500 |
| 12:41 PM | $24.36 | Up $0.02 | $24.36 | $24.34 | 14,000 |
| 12:40 PM | $24.34 | Down $ -0.02 | $24.34 | $24.34 | 8,600 |
| 12:39 PM | $24.35 | Down $ -0.02 | $24.38 | $24.35 | 3,000 |
| 12:38 PM | $24.38 | Up $0.02 | $24.38 | $24.37 | 1,900 |
| 12:37 PM | $24.36 | Up $0.02 | $24.37 | $24.35 | 4,700 |
| 12:36 PM | $24.34 | Down $ -0.03 | $24.37 | $24.34 | 11,000 |
| 12:35 PM | $24.37 | Down $0.00 | $24.38 | $24.37 | 4,800 |
| 12:34 PM | $24.38 | Up $0.01 | $24.38 | $24.37 | 2,800 |
| 12:33 PM | $24.37 | Up $0.01 | $24.37 | $24.36 | 3,900 |
| 12:32 PM | $24.35 | Down $ -0.01 | $24.36 | $24.35 | 5,900 |
| 12:31 PM | $24.36 | Down $ -0.04 | $24.40 | $24.36 | 2,800 |
| 12:30 PM | $24.40 | Up $0.02 | $24.40 | $24.39 | 8,800 |
| 12:29 PM | $24.38 | Down $ -0.01 | $24.39 | $24.38 | 3,700 |
| 12:28 PM | $24.39 | Up $0.00 | $24.39 | $24.36 | 16,500 |
| 12:27 PM | $24.39 | Up $0.05 | $24.39 | $24.34 | 10,200 |
| 12:26 PM | $24.34 | Down $ -0.01 | $24.36 | $24.34 | 11,100 |
| 12:25 PM | $24.35 | Down $ -0.01 | $24.36 | $24.34 | 9,200 |
| 12:24 PM | $24.36 | Down $ -0.01 | $24.36 | $24.36 | 300 |
| 12:23 PM | $24.37 | Up $0.02 | $24.38 | $24.36 | 8,800 |
| 12:22 PM | $24.35 | Down $0.00 | $24.36 | $24.35 | 6,800 |
| 12:21 PM | $24.36 | Down $ -0.02 | $24.39 | $24.36 | 20,800 |
| 12:20 PM | $24.38 | Down $ -0.01 | $24.39 | $24.37 | 23,800 |
| 12:19 PM | $24.39 | Up $0.00 | $24.40 | $24.39 | 14,700 |
| 12:18 PM | $24.39 | Up $0.01 | $24.39 | $24.38 | 18,300 |
| 12:17 PM | $24.38 | Up $0.00 | $24.38 | $24.38 | 600 |
| 12:16 PM | $24.38 | Up $0.02 | $24.38 | $24.37 | 4,300 |
| 12:15 PM | $24.36 | Up $0.00 | $24.37 | $24.36 | 4,000 |
| 12:14 PM | $24.36 | Down $ -0.02 | $24.38 | $24.36 | 8,400 |
| 12:13 PM | $24.38 | Up $0.02 | $24.38 | $24.34 | 34,100 |
| 12:12 PM | $24.35 | Up $0.00 | $24.35 | $24.35 | 900 |
| 12:11 PM | $24.35 | Up $0.02 | $24.35 | $24.33 | 14,100 |
| 12:10 PM | $24.33 | Up $0.00 | $24.34 | $24.32 | 12,000 |
| 12:09 PM | $24.33 | Down $0.00 | $24.33 | $24.32 | 2,600 |
| 12:08 PM | $24.33 | Up $0.04 | $24.34 | $24.28 | 11,600 |
| 12:07 PM | $24.29 | Down $ -0.05 | $24.34 | $24.29 | 14,500 |
| 12:06 PM | $24.34 | Down $ -0.02 | $24.35 | $24.34 | 5,600 |
| 12:05 PM | $24.36 | Down $ -0.02 | $24.39 | $24.36 | 18,700 |
| 12:04 PM | $24.38 | Up $0.01 | $24.38 | $24.37 | 12,800 |
| 12:03 PM | $24.37 | Up $0.00 | $24.37 | $24.36 | 5,600 |
| 12:02 PM | $24.37 | Up $0.01 | $24.37 | $24.36 | 33,300 |
| 12:01 PM | $24.36 | Down $ -0.03 | $24.38 | $24.36 | 18,400 |
| 12:00 PM | $24.39 | Down $ -0.01 | $24.40 | $24.38 | 24,100 |
| 11:59 AM | $24.40 | Down $ -0.01 | $24.42 | $24.40 | 12,300 |
| 11:58 AM | $24.41 | Down $ -0.02 | $24.42 | $24.41 | 74,400 |
| 11:57 AM | $24.43 | Up $0.00 | $24.44 | $24.43 | 13,900 |
| 11:56 AM | $24.43 | Up $0.00 | $24.44 | $24.43 | 5,700 |
| 11:55 AM | $24.43 | Down $0.00 | $24.43 | $24.43 | 2,300 |
| 11:54 AM | $24.43 | Down $ -0.02 | $24.45 | $24.43 | 10,800 |
| 11:53 AM | $24.45 | Up $0.03 | $24.45 | $24.41 | 14,900 |
| 11:52 AM | $24.42 | Up $0.00 | $24.42 | $24.40 | 47,200 |
| 11:51 AM | $24.41 | Up $0.05 | $24.42 | $24.37 | 20,800 |
| 11:50 AM | $24.37 | Down $ -0.01 | $24.38 | $24.37 | 6,300 |
| 11:49 AM | $24.37 | Down $ -0.02 | $24.39 | $24.37 | 20,800 |
| 11:48 AM | $24.39 | Up $0.02 | $24.39 | $24.38 | 6,900 |
| 11:47 AM | $24.38 | Down $0.00 | $24.38 | $24.37 | 6,600 |
| 11:46 AM | $24.38 | Down $ -0.01 | $24.40 | $24.38 | 11,200 |
| 11:45 AM | $24.39 | Up $0.02 | $24.39 | $24.36 | 6,500 |
| 11:44 AM | $24.37 | Down $ -0.04 | $24.42 | $24.37 | 11,000 |
| 11:43 AM | $24.41 | Up $0.03 | $24.43 | $24.39 | 54,400 |
| 11:42 AM | $24.38 | Up $0.04 | $24.38 | $24.34 | 39,400 |
| 11:41 AM | $24.34 | Up $0.03 | $24.34 | $24.31 | 10,700 |
| 11:40 AM | $24.31 | Up $0.01 | $24.32 | $24.30 | 16,200 |
| 11:39 AM | $24.30 | Up $0.06 | $24.30 | $24.25 | 25,400 |
| 11:38 AM | $24.24 | Up $0.00 | $24.26 | $24.24 | 6,900 |
| 11:37 AM | $24.24 | Down $ -0.02 | $24.26 | $24.24 | 2,200 |
| 11:36 AM | $24.26 | Up $0.00 | $24.28 | $24.25 | 12,300 |
| 11:35 AM | $24.26 | Down $ -0.01 | $24.27 | $24.25 | 1,900 |
| 11:34 AM | $24.27 | Down $ -0.05 | $24.32 | $24.27 | 20,500 |
| 11:33 AM | $24.32 | Up $0.01 | $24.32 | $24.31 | 6,700 |
| 11:32 AM | $24.31 | Up $0.00 | $24.31 | $24.28 | 21,500 |
| 11:31 AM | $24.31 | Up $0.02 | $24.31 | $24.28 | 20,100 |
| 11:30 AM | $24.29 | Up $0.03 | $24.29 | $24.26 | 6,900 |
| 11:29 AM | $24.26 | Up $0.03 | $24.26 | $24.22 | 31,100 |
| 11:28 AM | $24.23 | Up $0.00 | $24.24 | $24.23 | 11,600 |
| 11:27 AM | $24.23 | Down $ -0.01 | $24.25 | $24.22 | 10,500 |
| 11:26 AM | $24.24 | Down $ -0.01 | $24.25 | $24.24 | 9,400 |
| 11:25 AM | $24.25 | Up $0.04 | $24.25 | $24.22 | 16,600 |
| 11:24 AM | $24.21 | Up $0.00 | $24.22 | $24.21 | 8,000 |
| 11:23 AM | $24.21 | Up $0.00 | $24.22 | $24.16 | 71,800 |
| 11:22 AM | $24.21 | Down $ -0.04 | $24.24 | $24.21 | 19,800 |
| 11:21 AM | $24.25 | Up $0.04 | $24.25 | $24.22 | 13,300 |
| 11:20 AM | $24.21 | Down $ -0.01 | $24.22 | $24.21 | 500 |
| 11:19 AM | $24.22 | Up $0.01 | $24.23 | $24.19 | 8,300 |
| 11:18 AM | $24.21 | Down $ -0.02 | $24.25 | $24.21 | 40,300 |
| 11:17 AM | $24.23 | Up $0.03 | $24.23 | $24.20 | 12,600 |
| 11:16 AM | $24.20 | Up $0.04 | $24.20 | $24.16 | 30,200 |
| 11:15 AM | $24.16 | Down $0.00 | $24.16 | $24.16 | 10,500 |
| 11:14 AM | $24.17 | Up $0.00 | $24.17 | $24.16 | 400 |
| 11:13 AM | $24.16 | Down $0.00 | $24.17 | $24.16 | 1,700 |
| 11:12 AM | $24.17 | Up $0.04 | $24.17 | $24.13 | 14,200 |
| 11:11 AM | $24.13 | Down $ -0.03 | $24.16 | $24.12 | 10,100 |
| 11:10 AM | $24.16 | Up $0.02 | $24.16 | $24.14 | 6,300 |
| 11:09 AM | $24.14 | Down $ -0.01 | $24.15 | $24.14 | 22,300 |
| 11:08 AM | $24.15 | Down $ -0.04 | $24.20 | $24.15 | 13,200 |
| 11:07 AM | $24.19 | Up $0.00 | $24.20 | $24.19 | 17,800 |
| 11:06 AM | $24.19 | Up $0.02 | $24.20 | $24.18 | 7,900 |
| 11:05 AM | $24.17 | Up $0.02 | $24.18 | $24.15 | 46,800 |
| 11:04 AM | $24.15 | Up $0.00 | $24.15 | $24.14 | 3,200 |
| 11:03 AM | $24.15 | Up $0.01 | $24.16 | $24.14 | 21,400 |
| 11:02 AM | $24.14 | Down $ -0.01 | $24.15 | $24.13 | 7,000 |
| 11:01 AM | $24.15 | Up $0.02 | $24.15 | $24.14 | 19,900 |
| 11:00 AM | $24.13 | Down $ -0.03 | $24.15 | $24.13 | 14,400 |
| 10:59 AM | $24.16 | Up $0.02 | $24.16 | $24.15 | 9,200 |
| 10:58 AM | $24.14 | Down $ -0.01 | $24.15 | $24.14 | 4,900 |
| 10:57 AM | $24.15 | Up $0.01 | $24.16 | $24.15 | 12,600 |
| 10:56 AM | $24.14 | Down $ -0.01 | $24.16 | $24.14 | 40,900 |
| 10:55 AM | $24.15 | Up $0.03 | $24.15 | $24.13 | 12,100 |
| 10:54 AM | $24.12 | Down $ -0.02 | $24.14 | $24.12 | 11,000 |
| 10:53 AM | $24.14 | Up $0.00 | $24.14 | $24.12 | 12,500 |
| 10:52 AM | $24.14 | Up $0.00 | $24.14 | $24.14 | 400 |
| 10:51 AM | $24.14 | Up $0.00 | $24.16 | $24.14 | 17,700 |
| 10:50 AM | $24.14 | Down $0.00 | $24.14 | $24.12 | 16,900 |
| 10:49 AM | $24.14 | Up $0.00 | $24.14 | $24.14 | 1,000 |
| 10:48 AM | $24.14 | Up $0.00 | $24.15 | $24.14 | 13,500 |
| 10:47 AM | $24.14 | Down $ -0.02 | $24.16 | $24.13 | 102,500 |
| 10:46 AM | $24.16 | Down $0.00 | $24.18 | $24.16 | 20,300 |
| 10:45 AM | $24.17 | Up $0.00 | $24.17 | $24.15 | 8,800 |
| 10:44 AM | $24.16 | Up $0.00 | $24.17 | $24.16 | 11,400 |
| 10:43 AM | $24.16 | Down $ -0.01 | $24.16 | $24.14 | 17,000 |
| 10:42 AM | $24.17 | Down $ -0.01 | $24.19 | $24.17 | 14,600 |
| 10:41 AM | $24.17 | Down $ -0.01 | $24.19 | $24.16 | 21,000 |
| 10:40 AM | $24.18 | Down $ -0.02 | $24.21 | $24.18 | 29,500 |
| 10:39 AM | $24.20 | Down $ -0.01 | $24.21 | $24.20 | 14,800 |
| 10:38 AM | $24.21 | Down $ -0.01 | $24.24 | $24.21 | 11,400 |
| 10:37 AM | $24.22 | Up $0.01 | $24.25 | $24.22 | 21,700 |
| 10:36 AM | $24.21 | Up $0.03 | $24.21 | $24.18 | 10,900 |
| 10:35 AM | $24.18 | Down $ -0.01 | $24.19 | $24.16 | 31,500 |
| 10:34 AM | $24.19 | Up $0.01 | $24.20 | $24.18 | 13,900 |
| 10:33 AM | $24.18 | Up $0.02 | $24.19 | $24.17 | 26,100 |
| 10:32 AM | $24.16 | Down $ -0.03 | $24.19 | $24.16 | 10,500 |
| 10:31 AM | $24.19 | Down $ -0.02 | $24.21 | $24.18 | 20,800 |
| 10:30 AM | $24.21 | Up $0.01 | $24.21 | $24.20 | 20,500 |
| 10:29 AM | $24.20 | Down $0.00 | $24.22 | $24.20 | 16,200 |
| 10:28 AM | $24.21 | Up $0.02 | $24.21 | $24.19 | 10,300 |
| 10:27 AM | $24.19 | Up $0.00 | $24.20 | $24.18 | 14,200 |
| 10:26 AM | $24.18 | Up $0.02 | $24.19 | $24.14 | 35,200 |
| 10:25 AM | $24.16 | Down $ -0.02 | $24.17 | $24.15 | 17,100 |
| 10:24 AM | $24.17 | Down $ -0.04 | $24.21 | $24.17 | 21,200 |
| 10:23 AM | $24.21 | Up $0.04 | $24.22 | $24.17 | 19,500 |
| 10:22 AM | $24.17 | Up $0.00 | $24.17 | $24.15 | 25,600 |
| 10:21 AM | $24.17 | Up $0.00 | $24.18 | $24.17 | 20,900 |
| 10:20 AM | $24.17 | Up $0.00 | $24.17 | $24.17 | 15,300 |
| 10:19 AM | $24.17 | Down $ -0.01 | $24.19 | $24.17 | 18,000 |
| 10:18 AM | $24.18 | Down $ -0.02 | $24.21 | $24.18 | 32,000 |
| 10:17 AM | $24.20 | Up $0.02 | $24.21 | $24.19 | 37,200 |
| 10:16 AM | $24.19 | Up $0.02 | $24.20 | $24.16 | 42,300 |
| 10:15 AM | $24.16 | Up $0.02 | $24.17 | $24.14 | 27,800 |
| 10:14 AM | $24.14 | Up $0.00 | $24.14 | $24.12 | 7,900 |
| 10:13 AM | $24.14 | Down $ -0.01 | $24.14 | $24.12 | 41,900 |
| 10:12 AM | $24.15 | Up $0.00 | $24.15 | $24.14 | 10,500 |
| 10:11 AM | $24.14 | Down $ -0.02 | $24.16 | $24.13 | 21,900 |
| 10:10 AM | $24.16 | Up $0.02 | $24.16 | $24.14 | 19,900 |
| 10:09 AM | $24.14 | Up $0.01 | $24.14 | $24.13 | 59,800 |
| 10:08 AM | $24.13 | Up $0.00 | $24.14 | $24.12 | 21,900 |
| 10:07 AM | $24.13 | Down $ -0.03 | $24.16 | $24.12 | 28,400 |
| 10:06 AM | $24.16 | Up $0.01 | $24.17 | $24.14 | 28,200 |
| 10:05 AM | $24.15 | Down $ -0.01 | $24.18 | $24.15 | 25,300 |
| 10:04 AM | $24.16 | Up $0.00 | $24.17 | $24.15 | 13,700 |
| 10:03 AM | $24.16 | Up $0.04 | $24.16 | $24.11 | 19,900 |
| 10:02 AM | $24.12 | Down $ -0.03 | $24.15 | $24.10 | 29,600 |
| 10:01 AM | $24.14 | Down $ -0.02 | $24.17 | $24.13 | 33,200 |
| 10:00 AM | $24.16 | Down $ -0.04 | $24.23 | $24.16 | 32,400 |
| 09:59 AM | $24.21 | Down $ -0.01 | $24.22 | $24.20 | 76,700 |
| 09:58 AM | $24.21 | Up $0.01 | $24.21 | $24.20 | 19,400 |
| 09:57 AM | $24.21 | Up $0.03 | $24.21 | $24.17 | 39,900 |
| 09:56 AM | $24.17 | Up $0.01 | $24.19 | $24.17 | 27,400 |
| 09:55 AM | $24.17 | Up $0.01 | $24.18 | $24.14 | 33,900 |
| 09:54 AM | $24.16 | Up $0.02 | $24.16 | $24.14 | 19,500 |
| 09:53 AM | $24.14 | Up $0.07 | $24.14 | $24.07 | 32,500 |
| 09:52 AM | $24.07 | Down $0.00 | $24.07 | $24.06 | 14,600 |
| 09:51 AM | $24.07 | Up $0.02 | $24.08 | $24.04 | 19,400 |
| 09:50 AM | $24.05 | Up $0.00 | $24.05 | $24.00 | 30,700 |
| 09:49 AM | $24.05 | Up $0.00 | $24.08 | $24.05 | 51,800 |
| 09:48 AM | $24.05 | Down $0.00 | $24.05 | $24.01 | 17,800 |
| 09:47 AM | $24.05 | Up $0.01 | $24.06 | $24.04 | 20,800 |
| 09:46 AM | $24.04 | Up $0.00 | $24.06 | $24.03 | 36,800 |
| 09:45 AM | $24.04 | Up $0.02 | $24.04 | $23.99 | 69,200 |
| 09:44 AM | $24.02 | Up $0.07 | $24.03 | $23.96 | 129,300 |
| 09:43 AM | $23.95 | Up $0.05 | $23.95 | $23.90 | 19,400 |
| 09:42 AM | $23.90 | Up $0.01 | $23.92 | $23.87 | 52,700 |
| 09:41 AM | $23.89 | Down $ -0.09 | $23.97 | $23.89 | 32,800 |
| 09:40 AM | $23.98 | Up $0.03 | $23.98 | $23.94 | 15,200 |
| 09:39 AM | $23.95 | Up $0.06 | $23.96 | $23.90 | 12,500 |
| 09:38 AM | $23.89 | Down $ -0.06 | $23.95 | $23.88 | 38,700 |
| 09:37 AM | $23.95 | Up $0.04 | $23.95 | $23.85 | 132,700 |
| 09:36 AM | $23.91 | Up $0.04 | $23.91 | $23.86 | 30,500 |
| 09:35 AM | $23.87 | Up $0.02 | $23.88 | $23.83 | 17,300 |
| 09:34 AM | $23.86 | Down $ -0.05 | $23.89 | $23.86 | 12,600 |
| 09:33 AM | $23.91 | Up $0.07 | $23.91 | $23.81 | 119,100 |
| 09:32 AM | $23.84 | Up $0.07 | $23.84 | $23.76 | 361,700 |
| 09:31 AM | $23.76 | Up $0.06 | $23.79 | $23.70 | 31,500 |
| 09:30 AM | $23.70 | Up $0.09 | $23.77 | $23.61 | 83,100 |
| Previous close | $23.61 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
Graphs are not available, please refer to the detailed table