Quotes and Market Data
Find a quote
CENOVUS ENERGY INC.
20.06 Up 0.42 (2.09 %)
Delayed : 2025/07/11 17:40:00
- Previous close $19.64
- Opening $19.73
- Price Ask $20.03
- Price Bid $20.03
- Size Bid 5
- Size Ask 153
- Today High $20.12
- Today Low $19.61
- 52 Weeks High $28.39
- 52 Weeks Low $14.48
- Volume 8,440,141
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $20.06 | Up $0.00 | $20.06 | $20.06 | 5,320,900 |
03:59 PM | $20.06 | Up $0.00 | $20.07 | $20.05 | 57,400 |
03:58 PM | $20.06 | Up $0.00 | $20.06 | $20.05 | 33,500 |
03:57 PM | $20.06 | Down $ -0.01 | $20.07 | $20.06 | 26,000 |
03:56 PM | $20.07 | Down $0.00 | $20.07 | $20.07 | 3,100 |
03:55 PM | $20.07 | Up $0.00 | $20.07 | $20.06 | 55,600 |
03:54 PM | $20.07 | Up $0.02 | $20.07 | $20.05 | 11,500 |
03:53 PM | $20.05 | Up $0.00 | $20.06 | $20.05 | 5,900 |
03:52 PM | $20.05 | Up $0.00 | $20.05 | $20.05 | 13,500 |
03:51 PM | $20.05 | Down $ -0.03 | $20.07 | $20.04 | 38,600 |
03:50 PM | $20.08 | Up $0.00 | $20.09 | $20.07 | 30,400 |
03:49 PM | $20.08 | Down $0.00 | $20.08 | $20.08 | 3,200 |
03:48 PM | $20.08 | Up $0.01 | $20.09 | $20.07 | 50,300 |
03:47 PM | $20.07 | Down $ -0.02 | $20.08 | $20.07 | 9,400 |
03:46 PM | $20.09 | Up $0.00 | $20.09 | $20.08 | 5,000 |
03:45 PM | $20.09 | Up $0.01 | $20.09 | $20.08 | 1,300 |
03:44 PM | $20.08 | Down $ -0.01 | $20.09 | $20.08 | 6,400 |
03:43 PM | $20.09 | Up $0.01 | $20.09 | $20.08 | 1,600 |
03:42 PM | $20.08 | Down $ -0.01 | $20.10 | $20.08 | 4,900 |
03:41 PM | $20.09 | Down $ -0.02 | $20.11 | $20.09 | 6,100 |
03:39 PM | $20.11 | Up $0.01 | $20.12 | $20.11 | 19,300 |
03:39 PM | $20.11 | Up $0.00 | $20.12 | $20.11 | 0 |
03:38 PM | $20.10 | Down $0.00 | $20.11 | $20.10 | 2,600 |
03:37 PM | $20.11 | Down $0.00 | $20.11 | $20.11 | 300 |
03:36 PM | $20.11 | Up $0.00 | $20.12 | $20.11 | 4,600 |
03:35 PM | $20.11 | Up $0.00 | $20.11 | $20.11 | 22,800 |
03:34 PM | $20.11 | Up $0.01 | $20.11 | $20.10 | 2,900 |
03:33 PM | $20.10 | Down $0.00 | $20.11 | $20.09 | 11,300 |
03:32 PM | $20.11 | Up $0.01 | $20.11 | $20.10 | 2,200 |
03:31 PM | $20.10 | Down $ -0.01 | $20.10 | $20.10 | 600 |
03:30 PM | $20.10 | Up $0.03 | $20.10 | $20.08 | 5,100 |
03:29 PM | $20.07 | Up $0.00 | $20.07 | $20.07 | 4,800 |
03:28 PM | $20.07 | Down $ -0.01 | $20.07 | $20.05 | 15,000 |
03:27 PM | $20.08 | Up $0.00 | $20.09 | $20.07 | 3,500 |
03:26 PM | $20.08 | Up $0.00 | $20.08 | $20.08 | 200 |
03:25 PM | $20.08 | Down $ -0.02 | $20.10 | $20.07 | 25,900 |
03:24 PM | $20.10 | Down $ -0.01 | $20.10 | $20.09 | 12,700 |
03:23 PM | $20.11 | Up $0.00 | $20.11 | $20.11 | 2,500 |
03:22 PM | $20.10 | Down $0.00 | $20.11 | $20.10 | 800 |
03:21 PM | $20.11 | Up $0.00 | $20.11 | $20.10 | 11,600 |
03:20 PM | $20.11 | Up $0.00 | $20.11 | $20.10 | 1,100 |
03:19 PM | $20.11 | Down $0.00 | $20.11 | $20.10 | 1,200 |
03:18 PM | $20.11 | Up $0.00 | $20.11 | $20.11 | 4,300 |
03:17 PM | $20.11 | Up $0.02 | $20.11 | $20.09 | 46,500 |
03:16 PM | $20.09 | Down $0.00 | $20.09 | $20.09 | 4,000 |
03:15 PM | $20.09 | Up $0.00 | $20.09 | $20.09 | 200 |
03:14 PM | $20.09 | Up $0.01 | $20.09 | $20.09 | 12,700 |
03:13 PM | $20.08 | Up $0.00 | $20.09 | $20.08 | 3,300 |
03:12 PM | $20.08 | Up $0.01 | $20.09 | $20.08 | 2,900 |
03:11 PM | $20.07 | Down $ -0.01 | $20.08 | $20.07 | 1,000 |
03:10 PM | $20.08 | Up $0.00 | $20.08 | $20.08 | 4,300 |
03:09 PM | $20.08 | Down $0.00 | $20.08 | $20.07 | 1,700 |
03:08 PM | $20.08 | Up $0.00 | $20.08 | $20.08 | 5,800 |
03:07 PM | $20.08 | Up $0.01 | $20.08 | $20.07 | 2,900 |
03:06 PM | $20.07 | Up $0.01 | $20.07 | $20.06 | 3,400 |
03:05 PM | $20.06 | Up $0.00 | $20.07 | $20.06 | 13,600 |
03:04 PM | $20.06 | Down $ -0.01 | $20.06 | $20.05 | 1,500 |
03:03 PM | $20.07 | Down $ -0.01 | $20.08 | $20.07 | 7,000 |
03:02 PM | $20.08 | Down $ -0.01 | $20.09 | $20.08 | 7,500 |
03:01 PM | $20.09 | Up $0.01 | $20.09 | $20.07 | 3,900 |
03:00 PM | $20.08 | Down $ -0.02 | $20.09 | $20.08 | 3,900 |
02:59 PM | $20.10 | Up $0.00 | $20.10 | $20.09 | 600 |
02:58 PM | $20.09 | Down $0.00 | $20.10 | $20.09 | 1,300 |
02:57 PM | $20.10 | Up $0.02 | $20.10 | $20.08 | 15,900 |
02:56 PM | $20.08 | Up $0.01 | $20.09 | $20.08 | 22,600 |
02:55 PM | $20.07 | Up $0.00 | $20.07 | $20.07 | 1,700 |
02:54 PM | $20.07 | Up $0.00 | $20.08 | $20.07 | 4,400 |
02:53 PM | $20.07 | Down $ -0.01 | $20.07 | $20.07 | 3,500 |
02:52 PM | $20.08 | Up $0.01 | $20.09 | $20.08 | 6,800 |
02:51 PM | $20.07 | Down $ -0.01 | $20.08 | $20.07 | 900 |
02:50 PM | $20.08 | Up $0.01 | $20.08 | $20.08 | 200 |
02:49 PM | $20.07 | Up $0.00 | $20.07 | $20.07 | 4,000 |
02:48 PM | $20.07 | Down $ -0.01 | $20.08 | $20.07 | 3,100 |
02:47 PM | $20.08 | Up $0.00 | $20.09 | $20.08 | 11,400 |
02:46 PM | $20.08 | Up $0.00 | $20.08 | $20.08 | 4,400 |
02:45 PM | $20.08 | Up $0.00 | $20.09 | $20.08 | 11,000 |
02:44 PM | $20.08 | Up $0.01 | $20.08 | $20.07 | 6,000 |
02:43 PM | $20.07 | Up $0.00 | $20.07 | $20.07 | 1,300 |
02:42 PM | $20.07 | Up $0.02 | $20.07 | $20.05 | 32,800 |
02:40 PM | $20.05 | Up $0.00 | $20.05 | $20.05 | 2,100 |
02:40 PM | $20.05 | Up $0.00 | $20.05 | $20.05 | 0 |
02:39 PM | $20.05 | Up $0.01 | $20.05 | $20.04 | 2,400 |
02:38 PM | $20.04 | Down $0.00 | $20.04 | $20.04 | 600 |
02:37 PM | $20.04 | Down $ -0.01 | $20.05 | $20.03 | 17,500 |
02:36 PM | $20.05 | Up $0.01 | $20.05 | $20.04 | 14,900 |
02:35 PM | $20.04 | Up $0.03 | $20.04 | $20.01 | 34,700 |
02:34 PM | $20.01 | Up $0.02 | $20.01 | $20.00 | 8,900 |
02:33 PM | $20.00 | Up $0.00 | $20.00 | $20.00 | 3,200 |
02:32 PM | $20.00 | Down $0.00 | $20.00 | $20.00 | 1,100 |
02:31 PM | $20.00 | Up $0.02 | $20.00 | $19.98 | 4,100 |
02:30 PM | $19.98 | Up $0.00 | $19.98 | $19.98 | 1,400 |
02:29 PM | $19.98 | Down $ -0.01 | $19.99 | $19.98 | 6,600 |
02:28 PM | $19.99 | Up $0.00 | $19.99 | $19.98 | 6,000 |
02:27 PM | $19.98 | Up $0.00 | $19.99 | $19.97 | 10,800 |
02:26 PM | $19.98 | Up $0.03 | $19.98 | $19.96 | 15,600 |
02:25 PM | $19.95 | Up $0.01 | $19.95 | $19.94 | 6,900 |
02:24 PM | $19.94 | Down $ -0.01 | $19.95 | $19.94 | 1,400 |
02:23 PM | $19.95 | Up $0.00 | $19.95 | $19.95 | 200 |
02:22 PM | $19.95 | Down $ -0.02 | $19.98 | $19.95 | 15,800 |
02:21 PM | $19.97 | Down $0.00 | $19.97 | $19.96 | 2,000 |
02:20 PM | $19.97 | Up $0.00 | $19.97 | $19.97 | 500 |
02:19 PM | $19.97 | Down $ -0.02 | $19.98 | $19.97 | 5,200 |
02:18 PM | $19.99 | Up $0.00 | $19.99 | $19.99 | 13,200 |
02:17 PM | $19.99 | Down $ -0.02 | $20.00 | $19.99 | 8,100 |
02:16 PM | $20.01 | Up $0.00 | $20.01 | $20.00 | 7,300 |
02:15 PM | $20.00 | Up $0.00 | $20.01 | $20.00 | 1,000 |
02:14 PM | $20.00 | Down $ -0.01 | $20.00 | $20.00 | 3,400 |
02:13 PM | $20.01 | Up $0.00 | $20.02 | $20.01 | 10,500 |
02:12 PM | $20.01 | Up $0.00 | $20.01 | $20.01 | 1,500 |
02:11 PM | $20.01 | Up $0.00 | $20.01 | $20.01 | 5,100 |
02:10 PM | $20.01 | Up $0.00 | $20.02 | $20.01 | 2,300 |
02:09 PM | $20.01 | Down $ -0.02 | $20.03 | $20.01 | 8,100 |
02:08 PM | $20.03 | Up $0.01 | $20.03 | $20.02 | 2,300 |
02:07 PM | $20.02 | Down $ -0.02 | $20.04 | $20.02 | 28,000 |
02:06 PM | $20.04 | Up $0.02 | $20.04 | $20.03 | 26,600 |
02:05 PM | $20.02 | Down $0.00 | $20.03 | $20.02 | 7,300 |
02:04 PM | $20.03 | Down $ -0.01 | $20.03 | $20.03 | 2,900 |
02:03 PM | $20.03 | Up $0.01 | $20.03 | $20.02 | 2,600 |
02:02 PM | $20.02 | Up $0.02 | $20.02 | $20.00 | 27,600 |
02:01 PM | $20.00 | Up $0.00 | $20.00 | $20.00 | 1,100 |
02:00 PM | $20.00 | Up $0.01 | $20.00 | $20.00 | 7,100 |
01:59 PM | $19.99 | Up $0.00 | $20.00 | $19.98 | 7,500 |
01:58 PM | $19.99 | Up $0.01 | $19.99 | $19.99 | 1,500 |
01:57 PM | $19.98 | Up $0.01 | $19.98 | $19.98 | 2,200 |
01:56 PM | $19.97 | Down $ -0.01 | $19.98 | $19.97 | 500 |
01:55 PM | $19.98 | Up $0.01 | $19.98 | $19.98 | 1,400 |
01:54 PM | $19.97 | Up $0.00 | $19.97 | $19.97 | 1,600 |
01:53 PM | $19.97 | Up $0.02 | $19.97 | $19.96 | 1,900 |
01:52 PM | $19.95 | Up $0.00 | $19.95 | $19.94 | 2,600 |
01:51 PM | $19.95 | Up $0.00 | $19.95 | $19.94 | 3,300 |
01:50 PM | $19.95 | Up $0.00 | $19.95 | $19.95 | 200 |
01:49 PM | $19.95 | Up $0.00 | $19.95 | $19.95 | 6,400 |
01:48 PM | $19.95 | Up $0.00 | $19.95 | $19.95 | 800 |
01:47 PM | $19.95 | Down $ -0.01 | $19.95 | $19.95 | 4,800 |
01:46 PM | $19.96 | Down $ -0.02 | $19.97 | $19.95 | 5,800 |
01:45 PM | $19.97 | Up $0.00 | $19.97 | $19.97 | 7,500 |
01:44 PM | $19.97 | Up $0.00 | $19.97 | $19.97 | 10,000 |
01:43 PM | $19.97 | Up $0.00 | $19.97 | $19.97 | 1,500 |
01:41 PM | $19.97 | Up $0.00 | $19.97 | $19.97 | 2,300 |
01:41 PM | $19.97 | Up $0.00 | $19.97 | $19.97 | 0 |
01:40 PM | $19.97 | Up $0.00 | $19.97 | $19.97 | 1,300 |
01:39 PM | $19.97 | Up $0.00 | $19.97 | $19.97 | 2,900 |
01:38 PM | $19.97 | Up $0.00 | $19.97 | $19.96 | 4,300 |
01:37 PM | $19.97 | Up $0.01 | $19.98 | $19.97 | 6,300 |
01:36 PM | $19.96 | Down $0.00 | $19.97 | $19.96 | 1,700 |
01:35 PM | $19.97 | Up $0.00 | $19.97 | $19.96 | 4,700 |
01:34 PM | $19.97 | Up $0.00 | $19.97 | $19.96 | 1,100 |
01:33 PM | $19.96 | Up $0.00 | $19.97 | $19.96 | 6,000 |
01:32 PM | $19.96 | Up $0.03 | $19.96 | $19.94 | 9,700 |
01:31 PM | $19.94 | Up $0.00 | $19.94 | $19.94 | 400 |
01:29 PM | $19.94 | Down $ -0.01 | $19.94 | $19.93 | 8,200 |
01:29 PM | $19.94 | Up $0.00 | $19.94 | $19.93 | 0 |
01:28 PM | $19.94 | Down $ -0.01 | $19.95 | $19.94 | 21,600 |
01:27 PM | $19.95 | Up $0.00 | $19.95 | $19.94 | 3,300 |
01:26 PM | $19.95 | Down $0.00 | $19.97 | $19.95 | 11,700 |
01:25 PM | $19.96 | Up $0.00 | $19.96 | $19.95 | 1,900 |
01:24 PM | $19.96 | Up $0.00 | $19.96 | $19.95 | 1,100 |
01:23 PM | $19.95 | Up $0.00 | $19.96 | $19.95 | 4,000 |
01:22 PM | $19.95 | Up $0.01 | $19.95 | $19.95 | 100 |
01:20 PM | $19.94 | Up $0.01 | $19.95 | $19.94 | 4,600 |
01:20 PM | $19.94 | Up $0.00 | $19.95 | $19.94 | 0 |
01:19 PM | $19.94 | Up $0.00 | $19.94 | $19.93 | 400 |
01:18 PM | $19.93 | Up $0.01 | $19.93 | $19.93 | 1,500 |
01:17 PM | $19.92 | Down $ -0.01 | $19.94 | $19.92 | 8,500 |
01:16 PM | $19.94 | Down $ -0.01 | $19.94 | $19.94 | 2,200 |
01:14 PM | $19.95 | Down $ -0.01 | $19.96 | $19.95 | 3,700 |
01:14 PM | $19.95 | Up $0.00 | $19.96 | $19.95 | 0 |
01:13 PM | $19.96 | Down $ -0.01 | $19.97 | $19.96 | 5,000 |
01:12 PM | $19.97 | Up $0.00 | $19.97 | $19.96 | 1,500 |
01:11 PM | $19.96 | Up $0.02 | $19.96 | $19.95 | 1,600 |
01:10 PM | $19.95 | Up $0.00 | $19.95 | $19.95 | 200 |
01:09 PM | $19.94 | Down $ -0.02 | $19.96 | $19.94 | 14,100 |
01:08 PM | $19.96 | Up $0.01 | $19.96 | $19.95 | 3,400 |
01:06 PM | $19.96 | Down $ -0.01 | $19.96 | $19.96 | 3,500 |
01:06 PM | $19.96 | Up $0.00 | $19.96 | $19.96 | 0 |
01:05 PM | $19.97 | Up $0.00 | $19.97 | $19.96 | 700 |
01:04 PM | $19.97 | Up $0.00 | $19.97 | $19.96 | 2,100 |
01:03 PM | $19.96 | Down $ -0.02 | $19.98 | $19.96 | 20,300 |
01:02 PM | $19.98 | Up $0.00 | $19.99 | $19.98 | 12,900 |
01:00 PM | $19.98 | Up $0.00 | $19.98 | $19.97 | 5,300 |
01:00 PM | $19.98 | Up $0.00 | $19.98 | $19.97 | 0 |
12:59 PM | $19.98 | Up $0.01 | $19.98 | $19.97 | 2,600 |
12:58 PM | $19.97 | Up $0.00 | $19.98 | $19.97 | 7,800 |
12:57 PM | $19.97 | Up $0.00 | $19.97 | $19.97 | 4,100 |
12:56 PM | $19.97 | Down $ -0.03 | $19.99 | $19.97 | 9,600 |
12:55 PM | $20.00 | Up $0.00 | $20.00 | $20.00 | 100 |
12:54 PM | $20.00 | Up $0.01 | $20.00 | $19.99 | 4,700 |
12:53 PM | $19.99 | Up $0.00 | $20.00 | $19.99 | 7,600 |
12:52 PM | $19.99 | Up $0.01 | $19.99 | $19.99 | 400 |
12:51 PM | $19.98 | Down $ -0.02 | $20.01 | $19.98 | 4,300 |
12:50 PM | $20.00 | Up $0.01 | $20.00 | $19.99 | 3,100 |
12:49 PM | $19.99 | Up $0.00 | $20.00 | $19.99 | 3,900 |
12:48 PM | $19.99 | Up $0.00 | $20.00 | $19.99 | 2,000 |
12:47 PM | $19.99 | Up $0.00 | $20.00 | $19.99 | 2,100 |
12:46 PM | $19.99 | Up $0.01 | $20.00 | $19.99 | 4,000 |
12:45 PM | $19.98 | Up $0.00 | $19.98 | $19.98 | 3,800 |
12:44 PM | $19.98 | Down $ -0.02 | $19.99 | $19.98 | 3,700 |
12:43 PM | $20.00 | Down $0.00 | $20.00 | $19.99 | 2,500 |
12:42 PM | $20.00 | Down $ -0.02 | $20.02 | $20.00 | 9,500 |
12:41 PM | $20.02 | Up $0.00 | $20.02 | $20.01 | 400 |
12:40 PM | $20.02 | Up $0.00 | $20.02 | $20.02 | 1,000 |
12:39 PM | $20.02 | Down $ -0.01 | $20.02 | $20.02 | 1,000 |
12:37 PM | $20.03 | Up $0.03 | $20.03 | $20.01 | 8,500 |
12:37 PM | $20.03 | Up $0.00 | $20.03 | $20.01 | 0 |
12:36 PM | $20.01 | Down $ -0.01 | $20.01 | $20.00 | 200 |
12:35 PM | $20.01 | Up $0.02 | $20.01 | $20.00 | 6,100 |
12:34 PM | $20.00 | Up $0.01 | $20.00 | $19.98 | 4,400 |
12:33 PM | $19.99 | Up $0.00 | $19.99 | $19.98 | 4,400 |
12:32 PM | $19.98 | Down $ -0.02 | $20.00 | $19.98 | 15,900 |
12:31 PM | $20.00 | Up $0.00 | $20.01 | $19.99 | 21,300 |
12:30 PM | $20.00 | Down $0.00 | $20.00 | $20.00 | 100 |
12:29 PM | $20.00 | Up $0.00 | $20.01 | $19.99 | 42,500 |
12:28 PM | $20.00 | Down $0.00 | $20.00 | $20.00 | 500 |
12:27 PM | $20.00 | Up $0.00 | $20.00 | $20.00 | 400 |
12:26 PM | $20.00 | Down $0.00 | $20.00 | $20.00 | 3,900 |
12:25 PM | $20.01 | Down $ -0.01 | $20.01 | $20.00 | 300 |
12:24 PM | $20.01 | Up $0.00 | $20.01 | $20.01 | 200 |
12:23 PM | $20.01 | Up $0.01 | $20.02 | $20.00 | 30,200 |
12:22 PM | $20.00 | Up $0.00 | $20.00 | $20.00 | 1,100 |
12:21 PM | $20.00 | Down $0.00 | $20.00 | $20.00 | 200 |
12:20 PM | $20.00 | Up $0.00 | $20.00 | $20.00 | 4,400 |
12:19 PM | $20.00 | Down $0.00 | $20.00 | $19.99 | 7,800 |
12:18 PM | $20.01 | Down $ -0.01 | $20.01 | $20.01 | 23,900 |
12:17 PM | $20.01 | Down $0.00 | $20.01 | $20.01 | 200 |
12:16 PM | $20.02 | Up $0.00 | $20.02 | $20.01 | 5,600 |
12:15 PM | $20.02 | Up $0.02 | $20.02 | $20.00 | 14,200 |
12:14 PM | $20.00 | Down $ -0.02 | $20.02 | $19.99 | 58,500 |
12:13 PM | $20.02 | Up $0.02 | $20.02 | $20.01 | 9,800 |
12:12 PM | $20.00 | Up $0.00 | $20.02 | $20.00 | 6,200 |
12:11 PM | $20.00 | Up $0.00 | $20.01 | $19.99 | 2,500 |
12:10 PM | $20.00 | Down $ -0.01 | $20.00 | $19.99 | 11,600 |
12:09 PM | $20.01 | Up $0.00 | $20.02 | $20.01 | 3,500 |
12:08 PM | $20.01 | Up $0.01 | $20.02 | $20.00 | 4,800 |
12:07 PM | $20.00 | Down $ -0.03 | $20.03 | $20.00 | 7,700 |
12:06 PM | $20.03 | Up $0.00 | $20.03 | $20.02 | 3,200 |
12:05 PM | $20.03 | Up $0.00 | $20.03 | $20.03 | 200 |
12:04 PM | $20.03 | Up $0.00 | $20.03 | $20.03 | 400 |
12:03 PM | $20.03 | Up $0.00 | $20.04 | $20.02 | 8,600 |
12:02 PM | $20.03 | Up $0.02 | $20.03 | $20.01 | 4,100 |
12:01 PM | $20.01 | Up $0.00 | $20.01 | $20.01 | 1,300 |
12:00 PM | $20.01 | Up $0.00 | $20.02 | $20.01 | 5,900 |
11:59 AM | $20.01 | Up $0.01 | $20.01 | $20.01 | 1,200 |
11:58 AM | $20.00 | Down $ -0.02 | $20.02 | $20.00 | 4,600 |
11:57 AM | $20.02 | Up $0.00 | $20.02 | $20.01 | 4,300 |
11:56 AM | $20.02 | Up $0.01 | $20.03 | $20.02 | 4,500 |
11:55 AM | $20.01 | Up $0.00 | $20.01 | $20.01 | 100 |
11:54 AM | $20.01 | Down $ -0.02 | $20.03 | $20.01 | 2,300 |
11:53 AM | $20.03 | Up $0.01 | $20.03 | $20.03 | 7,200 |
11:51 AM | $20.03 | Up $0.00 | $20.04 | $20.02 | 6,000 |
11:51 AM | $20.03 | Up $0.00 | $20.04 | $20.02 | 0 |
11:50 AM | $20.02 | Up $0.02 | $20.02 | $20.00 | 1,000 |
11:49 AM | $20.00 | Up $0.00 | $20.01 | $20.00 | 3,300 |
11:48 AM | $20.00 | Up $0.01 | $20.00 | $19.99 | 5,100 |
11:47 AM | $19.99 | Up $0.01 | $20.00 | $19.99 | 900 |
11:46 AM | $19.98 | Down $ -0.02 | $20.00 | $19.98 | 2,700 |
11:45 AM | $20.00 | Up $0.00 | $20.00 | $20.00 | 900 |
11:44 AM | $20.00 | Down $ -0.03 | $20.02 | $20.00 | 6,400 |
11:43 AM | $20.03 | Down $0.00 | $20.04 | $20.03 | 3,300 |
11:42 AM | $20.04 | Down $0.00 | $20.04 | $20.04 | 1,300 |
11:41 AM | $20.04 | Up $0.02 | $20.04 | $20.01 | 10,500 |
11:40 AM | $20.02 | Up $0.00 | $20.02 | $20.02 | 200 |
11:39 AM | $20.02 | Down $ -0.01 | $20.03 | $20.02 | 10,800 |
11:38 AM | $20.03 | Down $ -0.02 | $20.05 | $20.02 | 11,200 |
11:37 AM | $20.05 | Up $0.01 | $20.05 | $20.03 | 1,600 |
11:36 AM | $20.04 | Up $0.03 | $20.04 | $20.02 | 3,300 |
11:35 AM | $20.01 | Up $0.01 | $20.03 | $20.00 | 11,800 |
11:34 AM | $20.00 | Up $0.02 | $20.00 | $19.98 | 3,300 |
11:33 AM | $19.98 | Up $0.00 | $19.98 | $19.98 | 1,000 |
11:32 AM | $19.98 | Up $0.03 | $19.98 | $19.95 | 10,700 |
11:31 AM | $19.95 | Up $0.01 | $19.95 | $19.95 | 3,900 |
11:30 AM | $19.94 | Down $ -0.02 | $19.96 | $19.94 | 14,100 |
11:29 AM | $19.96 | Up $0.00 | $19.97 | $19.96 | 10,800 |
11:28 AM | $19.96 | Up $0.00 | $19.97 | $19.96 | 200 |
11:27 AM | $19.96 | Down $ -0.02 | $19.97 | $19.95 | 7,500 |
11:26 AM | $19.98 | Up $0.02 | $19.98 | $19.97 | 4,000 |
11:25 AM | $19.97 | Down $ -0.02 | $19.98 | $19.96 | 1,100 |
11:24 AM | $19.99 | Down $ -0.02 | $20.00 | $19.98 | 10,100 |
11:23 AM | $20.00 | Down $ -0.01 | $20.01 | $20.00 | 3,800 |
11:22 AM | $20.01 | Down $ -0.02 | $20.03 | $20.01 | 5,600 |
11:21 AM | $20.04 | Up $0.02 | $20.04 | $20.01 | 9,500 |
11:20 AM | $20.01 | Up $0.01 | $20.02 | $20.01 | 5,800 |
11:19 AM | $20.01 | Up $0.00 | $20.01 | $19.99 | 23,800 |
11:18 AM | $20.01 | Down $ -0.02 | $20.02 | $20.00 | 11,700 |
11:17 AM | $20.02 | Up $0.01 | $20.02 | $20.01 | 8,800 |
11:16 AM | $20.01 | Down $ -0.01 | $20.03 | $20.01 | 6,200 |
11:15 AM | $20.02 | Down $ -0.02 | $20.04 | $20.01 | 4,800 |
11:14 AM | $20.04 | Up $0.00 | $20.04 | $20.03 | 6,100 |
11:13 AM | $20.04 | Up $0.00 | $20.04 | $20.03 | 700 |
11:12 AM | $20.03 | Up $0.01 | $20.03 | $20.02 | 5,700 |
11:11 AM | $20.02 | Up $0.00 | $20.03 | $20.02 | 16,600 |
11:10 AM | $20.02 | Down $ -0.02 | $20.03 | $20.02 | 7,000 |
11:09 AM | $20.03 | Down $ -0.01 | $20.04 | $20.03 | 6,200 |
11:08 AM | $20.04 | Up $0.03 | $20.04 | $20.02 | 6,100 |
11:07 AM | $20.01 | Up $0.01 | $20.02 | $20.01 | 7,900 |
11:06 AM | $20.00 | Down $0.00 | $20.01 | $20.00 | 12,400 |
11:05 AM | $20.01 | Up $0.02 | $20.01 | $19.99 | 6,900 |
11:04 AM | $19.98 | Down $ -0.02 | $20.00 | $19.98 | 19,100 |
11:03 AM | $20.00 | Down $ -0.02 | $20.02 | $20.00 | 2,500 |
11:02 AM | $20.01 | Up $0.04 | $20.02 | $19.97 | 120,300 |
11:01 AM | $19.97 | Up $0.00 | $19.98 | $19.96 | 5,100 |
11:00 AM | $19.97 | Up $0.01 | $19.97 | $19.96 | 5,600 |
10:59 AM | $19.96 | Up $0.01 | $19.97 | $19.95 | 10,300 |
10:58 AM | $19.95 | Up $0.01 | $19.96 | $19.94 | 13,700 |
10:57 AM | $19.94 | Up $0.02 | $19.95 | $19.93 | 6,500 |
10:56 AM | $19.92 | Up $0.01 | $19.92 | $19.91 | 2,000 |
10:55 AM | $19.91 | Up $0.03 | $19.91 | $19.87 | 9,000 |
10:54 AM | $19.88 | Up $0.00 | $19.88 | $19.88 | 2,600 |
10:53 AM | $19.88 | Down $ -0.02 | $19.90 | $19.88 | 2,600 |
10:52 AM | $19.90 | Up $0.02 | $19.91 | $19.89 | 7,800 |
10:51 AM | $19.88 | Up $0.00 | $19.88 | $19.88 | 1,800 |
10:50 AM | $19.88 | Up $0.00 | $19.88 | $19.87 | 5,700 |
10:49 AM | $19.87 | Up $0.02 | $19.87 | $19.86 | 1,700 |
10:48 AM | $19.85 | Down $ -0.01 | $19.85 | $19.84 | 3,200 |
10:47 AM | $19.86 | Up $0.00 | $19.88 | $19.86 | 6,400 |
10:46 AM | $19.86 | Up $0.01 | $19.86 | $19.85 | 800 |
10:45 AM | $19.85 | Up $0.00 | $19.86 | $19.85 | 8,000 |
10:43 AM | $19.85 | Down $ -0.01 | $19.87 | $19.85 | 1,800 |
10:43 AM | $19.85 | Up $0.00 | $19.87 | $19.85 | 0 |
10:42 AM | $19.86 | Up $0.00 | $19.86 | $19.85 | 5,600 |
10:41 AM | $19.86 | Down $ -0.02 | $19.90 | $19.86 | 5,700 |
10:40 AM | $19.88 | Down $ -0.02 | $19.90 | $19.88 | 6,300 |
10:39 AM | $19.90 | Down $ -0.01 | $19.91 | $19.90 | 2,400 |
10:38 AM | $19.91 | Down $ -0.02 | $19.94 | $19.91 | 5,500 |
10:37 AM | $19.94 | Up $0.00 | $19.94 | $19.94 | 4,300 |
10:36 AM | $19.93 | Up $0.01 | $19.93 | $19.92 | 1,900 |
10:35 AM | $19.92 | Down $ -0.02 | $19.95 | $19.92 | 3,100 |
10:34 AM | $19.94 | Up $0.00 | $19.95 | $19.93 | 6,600 |
10:33 AM | $19.94 | Down $ -0.03 | $19.97 | $19.94 | 4,400 |
10:32 AM | $19.97 | Up $0.01 | $19.98 | $19.96 | 9,500 |
10:31 AM | $19.96 | Down $0.00 | $19.97 | $19.96 | 4,600 |
10:30 AM | $19.97 | Up $0.02 | $19.97 | $19.95 | 4,800 |
10:29 AM | $19.94 | Up $0.02 | $19.94 | $19.92 | 7,000 |
10:28 AM | $19.92 | Up $0.02 | $19.92 | $19.90 | 7,300 |
10:27 AM | $19.91 | Up $0.03 | $19.91 | $19.89 | 19,200 |
10:26 AM | $19.88 | Down $ -0.02 | $19.89 | $19.87 | 8,100 |
10:25 AM | $19.90 | Up $0.02 | $19.90 | $19.88 | 6,000 |
10:24 AM | $19.88 | Up $0.00 | $19.89 | $19.88 | 14,400 |
10:23 AM | $19.88 | Up $0.00 | $19.88 | $19.87 | 22,800 |
10:22 AM | $19.88 | Up $0.00 | $19.88 | $19.86 | 9,800 |
10:21 AM | $19.87 | Up $0.01 | $19.88 | $19.87 | 9,000 |
10:20 AM | $19.87 | Up $0.04 | $19.87 | $19.82 | 13,700 |
10:19 AM | $19.82 | Up $0.00 | $19.82 | $19.82 | 5,000 |
10:18 AM | $19.82 | Up $0.01 | $19.82 | $19.82 | 100 |
10:17 AM | $19.81 | Up $0.01 | $19.81 | $19.80 | 1,800 |
10:16 AM | $19.80 | Down $ -0.03 | $19.83 | $19.80 | 10,400 |
10:15 AM | $19.83 | Up $0.00 | $19.85 | $19.83 | 15,400 |
10:14 AM | $19.83 | Up $0.00 | $19.84 | $19.83 | 2,200 |
10:13 AM | $19.83 | Up $0.02 | $19.83 | $19.82 | 5,500 |
10:12 AM | $19.81 | Down $ -0.01 | $19.82 | $19.81 | 5,500 |
10:11 AM | $19.82 | Up $0.01 | $19.83 | $19.81 | 15,200 |
10:10 AM | $19.81 | Up $0.00 | $19.81 | $19.80 | 12,600 |
10:09 AM | $19.81 | Up $0.03 | $19.81 | $19.78 | 5,400 |
10:08 AM | $19.78 | Up $0.01 | $19.79 | $19.78 | 9,400 |
10:07 AM | $19.78 | Up $0.01 | $19.78 | $19.77 | 5,600 |
10:06 AM | $19.76 | Up $0.02 | $19.76 | $19.75 | 3,700 |
10:05 AM | $19.74 | Down $ -0.01 | $19.75 | $19.74 | 16,300 |
10:04 AM | $19.75 | Up $0.01 | $19.76 | $19.75 | 3,900 |
10:03 AM | $19.74 | Up $0.03 | $19.74 | $19.72 | 13,500 |
10:02 AM | $19.71 | Up $0.00 | $19.72 | $19.70 | 3,800 |
10:01 AM | $19.71 | Up $0.01 | $19.73 | $19.70 | 4,400 |
10:00 AM | $19.70 | Down $ -0.04 | $19.73 | $19.70 | 9,000 |
09:59 AM | $19.74 | Down $ -0.03 | $19.78 | $19.74 | 9,600 |
09:58 AM | $19.76 | Down $ -0.01 | $19.77 | $19.76 | 5,700 |
09:57 AM | $19.77 | Down $ -0.01 | $19.82 | $19.77 | 35,600 |
09:56 AM | $19.78 | Up $0.01 | $19.78 | $19.77 | 800 |
09:55 AM | $19.77 | Up $0.00 | $19.78 | $19.75 | 22,200 |
09:54 AM | $19.77 | Down $0.00 | $19.78 | $19.77 | 14,300 |
09:53 AM | $19.78 | Up $0.04 | $19.79 | $19.74 | 9,200 |
09:52 AM | $19.73 | Up $0.02 | $19.74 | $19.71 | 21,400 |
09:51 AM | $19.71 | Down $0.00 | $19.71 | $19.70 | 6,700 |
09:50 AM | $19.72 | Down $ -0.02 | $19.73 | $19.71 | 11,400 |
09:49 AM | $19.74 | Up $0.02 | $19.74 | $19.71 | 4,000 |
09:48 AM | $19.72 | Down $0.00 | $19.72 | $19.69 | 15,500 |
09:47 AM | $19.72 | Up $0.00 | $19.73 | $19.70 | 42,300 |
09:46 AM | $19.72 | Down $ -0.03 | $19.74 | $19.71 | 10,100 |
09:45 AM | $19.75 | Up $0.01 | $19.75 | $19.73 | 800 |
09:44 AM | $19.74 | Up $0.00 | $19.75 | $19.74 | 5,100 |
09:43 AM | $19.74 | Up $0.03 | $19.75 | $19.71 | 16,500 |
09:42 AM | $19.71 | Down $0.00 | $19.72 | $19.69 | 8,000 |
09:41 AM | $19.72 | Up $0.02 | $19.72 | $19.70 | 33,300 |
09:40 AM | $19.70 | Up $0.03 | $19.70 | $19.67 | 13,700 |
09:39 AM | $19.67 | Down $ -0.01 | $19.69 | $19.67 | 2,000 |
09:38 AM | $19.68 | Down $ -0.01 | $19.68 | $19.67 | 6,200 |
09:37 AM | $19.69 | Up $0.02 | $19.70 | $19.67 | 10,200 |
09:36 AM | $19.67 | Down $ -0.03 | $19.72 | $19.67 | 16,500 |
09:35 AM | $19.70 | Up $0.02 | $19.71 | $19.66 | 17,500 |
09:34 AM | $19.68 | Up $0.02 | $19.68 | $19.65 | 9,200 |
09:33 AM | $19.66 | Up $0.01 | $19.68 | $19.62 | 14,400 |
09:32 AM | $19.65 | Down $ -0.04 | $19.74 | $19.65 | 29,900 |
09:31 AM | $19.69 | Down $ -0.01 | $19.74 | $19.68 | 17,900 |
09:30 AM | $19.70 | Up $0.06 | $19.73 | $19.61 | 53,000 |
Previous close | $19.64 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
11-07-2025 | $20.06 | $20.01 | $20.12 | $19.92 | 5,155,700 |
10-07-2025 | $19.64 | $19.62 | $19.78 | $19.50 | 7,711,200 |
09-07-2025 | $19.81 | $19.98 | $20.00 | $19.80 | 5,688,200 |
08-07-2025 | $19.99 | $19.99 | $20.23 | $19.86 | 5,769,200 |
07-07-2025 | $19.21 | $19.09 | $19.23 | $18.96 | 9,963,400 |
04-07-2025 | $19.16 | $19.19 | $19.22 | $19.14 | 1,122,800 |
03-07-2025 | $19.20 | $19.14 | $19.25 | $19.10 | 3,599,800 |
02-07-2025 | $19.39 | $19.22 | $19.40 | $19.20 | 2,231,700 |
30-06-2025 | $18.53 | $18.60 | $18.69 | $18.52 | 3,380,700 |
27-06-2025 | $18.70 | $18.75 | $18.77 | $18.56 | 2,964,800 |
26-06-2025 | $18.84 | $18.84 | $18.95 | $18.77 | 2,572,800 |
25-06-2025 | $18.70 | $18.84 | $18.86 | $18.62 | 2,503,700 |
24-06-2025 | $18.81 | $18.77 | $18.90 | $18.75 | 7,127,600 |
23-06-2025 | $19.12 | $20.08 | $20.09 | $19.10 | 11,000,200 |
20-06-2025 | $20.10 | $20.18 | $20.19 | $20.03 | 6,923,400 |
19-06-2025 | $20.27 | $20.47 | $20.50 | $20.22 | 1,094,300 |
18-06-2025 | $20.04 | $20.07 | $20.22 | $19.93 | 4,854,300 |
17-06-2025 | $20.17 | $20.13 | $20.30 | $20.08 | 2,966,200 |
16-06-2025 | $19.89 | $19.75 | $19.97 | $19.69 | 12,805,900 |
13-06-2025 | $20.16 | $19.89 | $20.18 | $19.76 | 11,643,000 |
12-06-2025 | $19.61 | $19.51 | $19.68 | $19.36 | 6,381,200 |
11-06-2025 | $19.57 | $19.05 | $19.70 | $18.97 | 12,053,600 |
10-06-2025 | $19.22 | $19.31 | $19.40 | $19.12 | 10,903,500 |
09-06-2025 | $18.77 | $18.71 | $18.86 | $18.68 | 8,725,200 |
06-06-2025 | $18.54 | $18.55 | $18.60 | $18.46 | 6,249,500 |
05-06-2025 | $18.06 | $18.12 | $18.27 | $18.01 | 5,045,600 |
04-06-2025 | $17.79 | $17.64 | $17.83 | $17.63 | 7,194,200 |
03-06-2025 | $18.64 | $18.86 | $18.93 | $18.58 | 5,857,500 |
02-06-2025 | $18.31 | $18.41 | $18.49 | $18.14 | 10,935,700 |
30-05-2025 | $18.08 | $18.28 | $18.31 | $18.02 | 6,282,500 |
Graphs are not available, please refer to the detailed table