Quotes and Market Data
Find a quote
CENOVUS ENERGY INC.
25.40 Up 0.37 (1.46 %)
Delayed : 2025/11/17 08:00:25
- Previous close $25.03
- Opening $25.03
- Price Ask $25.16
- Price Bid $25.16
- Size Bid 161
- Size Ask 132
- Today High $25.65
- Today Low $24.80
- 52 Weeks High $25.97
- 52 Weeks Low $14.48
- Volume 15,736,669
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $25.40 | Down $ -0.01 | $25.40 | $25.40 | 9,704,300 |
| 03:59 PM | $25.41 | Up $0.04 | $25.41 | $25.37 | 145,500 |
| 03:58 PM | $25.37 | Down $0.00 | $25.38 | $25.36 | 68,400 |
| 03:57 PM | $25.38 | Up $0.02 | $25.38 | $25.35 | 91,200 |
| 03:56 PM | $25.36 | Down $0.00 | $25.38 | $25.35 | 109,600 |
| 03:55 PM | $25.36 | Down $ -0.09 | $25.47 | $25.36 | 192,800 |
| 03:54 PM | $25.45 | Down $ -0.01 | $25.47 | $25.45 | 24,100 |
| 03:53 PM | $25.46 | Up $0.01 | $25.46 | $25.45 | 33,100 |
| 03:52 PM | $25.45 | Down $ -0.02 | $25.47 | $25.45 | 21,900 |
| 03:51 PM | $25.47 | Up $0.02 | $25.47 | $25.44 | 40,500 |
| 03:50 PM | $25.45 | Up $0.05 | $25.49 | $25.40 | 243,200 |
| 03:49 PM | $25.40 | Down $0.00 | $25.40 | $25.39 | 101,600 |
| 03:48 PM | $25.40 | Down $ -0.02 | $25.42 | $25.40 | 30,400 |
| 03:47 PM | $25.42 | Down $ -0.03 | $25.45 | $25.42 | 30,400 |
| 03:46 PM | $25.45 | Up $0.00 | $25.45 | $25.44 | 15,700 |
| 03:45 PM | $25.45 | Up $0.01 | $25.45 | $25.44 | 4,600 |
| 03:44 PM | $25.44 | Down $ -0.01 | $25.45 | $25.43 | 9,100 |
| 03:43 PM | $25.45 | Up $0.02 | $25.48 | $25.44 | 87,200 |
| 03:42 PM | $25.43 | Down $ -0.01 | $25.45 | $25.43 | 3,300 |
| 03:41 PM | $25.44 | Down $0.00 | $25.45 | $25.44 | 22,400 |
| 03:40 PM | $25.45 | Down $ -0.02 | $25.46 | $25.44 | 11,600 |
| 03:39 PM | $25.46 | Up $0.01 | $25.47 | $25.45 | 6,800 |
| 03:38 PM | $25.46 | Down $ -0.01 | $25.46 | $25.45 | 1,800 |
| 03:37 PM | $25.46 | Up $0.01 | $25.46 | $25.45 | 14,400 |
| 03:36 PM | $25.46 | Down $ -0.01 | $25.47 | $25.46 | 14,800 |
| 03:35 PM | $25.46 | Up $0.02 | $25.46 | $25.45 | 21,400 |
| 03:34 PM | $25.45 | Down $0.00 | $25.45 | $25.45 | 900 |
| 03:33 PM | $25.45 | Down $ -0.01 | $25.46 | $25.44 | 14,000 |
| 03:32 PM | $25.46 | Up $0.00 | $25.46 | $25.45 | 6,800 |
| 03:31 PM | $25.46 | Up $0.01 | $25.46 | $25.45 | 10,500 |
| 03:30 PM | $25.45 | Up $0.00 | $25.46 | $25.45 | 22,500 |
| 03:29 PM | $25.45 | Down $ -0.01 | $25.46 | $25.45 | 7,700 |
| 03:28 PM | $25.46 | Up $0.01 | $25.46 | $25.45 | 11,400 |
| 03:27 PM | $25.45 | Down $ -0.01 | $25.47 | $25.45 | 8,700 |
| 03:26 PM | $25.46 | Down $ -0.02 | $25.48 | $25.46 | 11,200 |
| 03:25 PM | $25.48 | Up $0.01 | $25.48 | $25.48 | 4,700 |
| 03:24 PM | $25.47 | Down $ -0.01 | $25.49 | $25.47 | 6,800 |
| 03:23 PM | $25.48 | Down $ -0.02 | $25.49 | $25.48 | 13,200 |
| 03:22 PM | $25.50 | Up $0.02 | $25.50 | $25.46 | 60,900 |
| 03:21 PM | $25.48 | Down $ -0.01 | $25.50 | $25.48 | 39,500 |
| 03:20 PM | $25.49 | Up $0.02 | $25.49 | $25.47 | 27,800 |
| 03:19 PM | $25.47 | Up $0.00 | $25.48 | $25.47 | 26,000 |
| 03:18 PM | $25.47 | Down $0.00 | $25.47 | $25.45 | 29,600 |
| 03:17 PM | $25.47 | Down $ -0.01 | $25.48 | $25.47 | 2,500 |
| 03:16 PM | $25.48 | Up $0.01 | $25.48 | $25.47 | 10,100 |
| 03:15 PM | $25.47 | Down $ -0.01 | $25.48 | $25.47 | 5,400 |
| 03:14 PM | $25.48 | Up $0.00 | $25.48 | $25.47 | 11,300 |
| 03:13 PM | $25.48 | Down $ -0.01 | $25.49 | $25.48 | 5,600 |
| 03:12 PM | $25.49 | Up $0.01 | $25.49 | $25.48 | 8,200 |
| 03:11 PM | $25.48 | Down $ -0.02 | $25.51 | $25.48 | 7,000 |
| 03:10 PM | $25.51 | Up $0.00 | $25.52 | $25.50 | 18,700 |
| 03:09 PM | $25.50 | Down $ -0.02 | $25.51 | $25.50 | 3,800 |
| 03:08 PM | $25.52 | Up $0.00 | $25.52 | $25.51 | 10,000 |
| 03:07 PM | $25.52 | Down $ -0.01 | $25.53 | $25.52 | 27,400 |
| 03:06 PM | $25.53 | Down $ -0.01 | $25.53 | $25.52 | 19,000 |
| 03:05 PM | $25.54 | Down $ -0.01 | $25.55 | $25.54 | 2,900 |
| 03:04 PM | $25.55 | Up $0.02 | $25.55 | $25.53 | 6,500 |
| 03:03 PM | $25.53 | Down $ -0.02 | $25.56 | $25.53 | 4,800 |
| 03:02 PM | $25.55 | Up $0.01 | $25.56 | $25.55 | 11,800 |
| 03:01 PM | $25.54 | Down $ -0.01 | $25.55 | $25.54 | 3,600 |
| 03:00 PM | $25.55 | Down $ -0.02 | $25.58 | $25.55 | 9,300 |
| 02:59 PM | $25.57 | Up $0.01 | $25.58 | $25.56 | 13,400 |
| 02:58 PM | $25.56 | Up $0.00 | $25.57 | $25.56 | 500 |
| 02:57 PM | $25.56 | Up $0.00 | $25.56 | $25.56 | 3,500 |
| 02:56 PM | $25.56 | Up $0.00 | $25.56 | $25.55 | 3,800 |
| 02:55 PM | $25.55 | Down $ -0.01 | $25.56 | $25.55 | 3,500 |
| 02:54 PM | $25.56 | Up $0.00 | $25.57 | $25.56 | 3,100 |
| 02:53 PM | $25.56 | Down $ -0.02 | $25.59 | $25.56 | 11,600 |
| 02:52 PM | $25.58 | Up $0.00 | $25.58 | $25.57 | 8,600 |
| 02:51 PM | $25.58 | Up $0.01 | $25.58 | $25.57 | 4,100 |
| 02:50 PM | $25.57 | Up $0.01 | $25.57 | $25.55 | 3,100 |
| 02:49 PM | $25.56 | Up $0.00 | $25.56 | $25.55 | 16,900 |
| 02:48 PM | $25.56 | Up $0.01 | $25.56 | $25.55 | 116,500 |
| 02:47 PM | $25.55 | Up $0.00 | $25.55 | $25.55 | 1,700 |
| 02:46 PM | $25.55 | Up $0.02 | $25.55 | $25.53 | 4,100 |
| 02:45 PM | $25.53 | Down $ -0.01 | $25.53 | $25.53 | 800 |
| 02:44 PM | $25.53 | Up $0.00 | $25.53 | $25.53 | 2,200 |
| 02:43 PM | $25.53 | Down $ -0.01 | $25.55 | $25.53 | 8,700 |
| 02:42 PM | $25.54 | Up $0.01 | $25.54 | $25.53 | 3,500 |
| 02:41 PM | $25.53 | Up $0.01 | $25.53 | $25.52 | 7,600 |
| 02:40 PM | $25.52 | Up $0.02 | $25.52 | $25.49 | 29,200 |
| 02:39 PM | $25.50 | Up $0.01 | $25.50 | $25.50 | 300 |
| 02:38 PM | $25.49 | Up $0.02 | $25.49 | $25.48 | 10,000 |
| 02:37 PM | $25.47 | Down $ -0.01 | $25.50 | $25.47 | 10,200 |
| 02:36 PM | $25.48 | Down $ -0.01 | $25.49 | $25.48 | 2,700 |
| 02:35 PM | $25.49 | Down $ -0.03 | $25.51 | $25.49 | 4,500 |
| 02:34 PM | $25.52 | Up $0.00 | $25.52 | $25.52 | 4,700 |
| 02:33 PM | $25.52 | Down $0.00 | $25.52 | $25.52 | 1,700 |
| 02:32 PM | $25.52 | Up $0.00 | $25.53 | $25.52 | 1,800 |
| 02:31 PM | $25.52 | Down $ -0.03 | $25.54 | $25.51 | 26,300 |
| 02:30 PM | $25.55 | Up $0.01 | $25.55 | $25.54 | 600 |
| 02:29 PM | $25.54 | Up $0.01 | $25.54 | $25.53 | 26,900 |
| 02:28 PM | $25.53 | Up $0.01 | $25.53 | $25.53 | 21,400 |
| 02:27 PM | $25.53 | Up $0.02 | $25.53 | $25.51 | 23,700 |
| 02:26 PM | $25.51 | Down $ -0.01 | $25.51 | $25.50 | 3,600 |
| 02:25 PM | $25.52 | Down $0.00 | $25.52 | $25.52 | 7,200 |
| 02:24 PM | $25.52 | Up $0.00 | $25.53 | $25.52 | 900 |
| 02:23 PM | $25.52 | Up $0.00 | $25.53 | $25.52 | 600 |
| 02:22 PM | $25.52 | Down $ -0.02 | $25.53 | $25.52 | 7,400 |
| 02:21 PM | $25.54 | Up $0.00 | $25.54 | $25.53 | 2,600 |
| 02:20 PM | $25.54 | Up $0.00 | $25.54 | $25.53 | 3,300 |
| 02:19 PM | $25.54 | Up $0.00 | $25.54 | $25.53 | 600 |
| 02:18 PM | $25.54 | Up $0.00 | $25.54 | $25.54 | 2,900 |
| 02:17 PM | $25.53 | Up $0.00 | $25.53 | $25.53 | 2,400 |
| 02:16 PM | $25.53 | Up $0.01 | $25.53 | $25.52 | 25,500 |
| 02:15 PM | $25.53 | Up $0.01 | $25.53 | $25.52 | 2,800 |
| 02:14 PM | $25.52 | Up $0.02 | $25.52 | $25.50 | 2,700 |
| 02:13 PM | $25.50 | Down $0.00 | $25.51 | $25.50 | 5,900 |
| 02:12 PM | $25.51 | Up $0.00 | $25.51 | $25.50 | 3,100 |
| 02:11 PM | $25.50 | Down $ -0.02 | $25.51 | $25.50 | 5,400 |
| 02:10 PM | $25.52 | Up $0.03 | $25.52 | $25.50 | 7,600 |
| 02:09 PM | $25.49 | Down $ -0.01 | $25.49 | $25.48 | 5,800 |
| 02:08 PM | $25.50 | Up $0.00 | $25.50 | $25.50 | 300 |
| 02:07 PM | $25.50 | Down $ -0.02 | $25.51 | $25.50 | 5,700 |
| 02:06 PM | $25.51 | Up $0.03 | $25.52 | $25.49 | 23,100 |
| 02:05 PM | $25.48 | Down $ -0.03 | $25.51 | $25.48 | 6,000 |
| 02:04 PM | $25.51 | Down $ -0.04 | $25.55 | $25.51 | 14,200 |
| 02:03 PM | $25.55 | Down $0.00 | $25.56 | $25.55 | 1,600 |
| 02:02 PM | $25.56 | Up $0.00 | $25.56 | $25.55 | 3,200 |
| 02:01 PM | $25.55 | Down $ -0.01 | $25.56 | $25.54 | 42,900 |
| 02:00 PM | $25.56 | Up $0.02 | $25.56 | $25.53 | 26,500 |
| 01:59 PM | $25.54 | Up $0.01 | $25.54 | $25.52 | 24,300 |
| 01:58 PM | $25.53 | Up $0.01 | $25.53 | $25.51 | 15,900 |
| 01:57 PM | $25.51 | Down $0.00 | $25.52 | $25.51 | 1,100 |
| 01:56 PM | $25.52 | Down $ -0.03 | $25.54 | $25.52 | 5,400 |
| 01:55 PM | $25.55 | Down $ -0.01 | $25.55 | $25.55 | 3,600 |
| 01:54 PM | $25.56 | Down $ -0.01 | $25.56 | $25.55 | 2,800 |
| 01:52 PM | $25.57 | Up $0.01 | $25.57 | $25.57 | 6,600 |
| 01:52 PM | $25.57 | Up $0.00 | $25.57 | $25.57 | 0 |
| 01:51 PM | $25.56 | Up $0.02 | $25.56 | $25.55 | 13,100 |
| 01:50 PM | $25.54 | Up $0.01 | $25.54 | $25.53 | 4,400 |
| 01:49 PM | $25.53 | Up $0.04 | $25.53 | $25.49 | 28,400 |
| 01:48 PM | $25.49 | Down $ -0.02 | $25.50 | $25.49 | 7,900 |
| 01:47 PM | $25.51 | Up $0.00 | $25.51 | $25.51 | 1,400 |
| 01:46 PM | $25.51 | Down $ -0.02 | $25.53 | $25.51 | 11,600 |
| 01:45 PM | $25.53 | Down $ -0.02 | $25.55 | $25.53 | 7,700 |
| 01:44 PM | $25.55 | Down $0.00 | $25.56 | $25.54 | 9,100 |
| 01:43 PM | $25.56 | Down $0.00 | $25.57 | $25.55 | 14,200 |
| 01:42 PM | $25.56 | Up $0.00 | $25.56 | $25.55 | 1,300 |
| 01:41 PM | $25.56 | Down $0.00 | $25.56 | $25.54 | 12,800 |
| 01:40 PM | $25.56 | Up $0.04 | $25.56 | $25.52 | 15,800 |
| 01:39 PM | $25.52 | Up $0.00 | $25.52 | $25.52 | 10,200 |
| 01:38 PM | $25.52 | Down $ -0.02 | $25.52 | $25.52 | 2,300 |
| 01:37 PM | $25.53 | Up $0.00 | $25.54 | $25.53 | 3,300 |
| 01:36 PM | $25.53 | Down $ -0.02 | $25.55 | $25.53 | 6,200 |
| 01:35 PM | $25.55 | Up $0.02 | $25.55 | $25.54 | 2,500 |
| 01:34 PM | $25.53 | Down $ -0.02 | $25.55 | $25.53 | 8,500 |
| 01:33 PM | $25.55 | Down $0.00 | $25.55 | $25.54 | 6,800 |
| 01:32 PM | $25.56 | Up $0.03 | $25.56 | $25.53 | 10,200 |
| 01:31 PM | $25.53 | Down $ -0.02 | $25.54 | $25.52 | 12,000 |
| 01:30 PM | $25.54 | Up $0.02 | $25.54 | $25.53 | 4,000 |
| 01:29 PM | $25.53 | Up $0.01 | $25.53 | $25.52 | 5,200 |
| 01:28 PM | $25.51 | Up $0.00 | $25.52 | $25.51 | 21,400 |
| 01:27 PM | $25.51 | Down $0.00 | $25.52 | $25.51 | 11,200 |
| 01:26 PM | $25.52 | Down $0.00 | $25.52 | $25.52 | 3,600 |
| 01:25 PM | $25.52 | Down $0.00 | $25.53 | $25.52 | 5,300 |
| 01:24 PM | $25.53 | Down $ -0.02 | $25.55 | $25.53 | 9,100 |
| 01:23 PM | $25.54 | Up $0.01 | $25.54 | $25.53 | 10,200 |
| 01:22 PM | $25.53 | Down $ -0.02 | $25.55 | $25.53 | 8,300 |
| 01:21 PM | $25.55 | Up $0.01 | $25.55 | $25.54 | 8,100 |
| 01:20 PM | $25.54 | Down $ -0.03 | $25.57 | $25.54 | 6,100 |
| 01:19 PM | $25.57 | Up $0.01 | $25.57 | $25.56 | 6,000 |
| 01:18 PM | $25.56 | Down $ -0.01 | $25.57 | $25.56 | 10,500 |
| 01:17 PM | $25.57 | Down $ -0.02 | $25.60 | $25.57 | 14,500 |
| 01:16 PM | $25.59 | Up $0.00 | $25.59 | $25.59 | 3,000 |
| 01:15 PM | $25.59 | Down $ -0.02 | $25.60 | $25.58 | 10,600 |
| 01:14 PM | $25.61 | Up $0.00 | $25.61 | $25.61 | 600 |
| 01:13 PM | $25.61 | Up $0.00 | $25.61 | $25.60 | 4,400 |
| 01:12 PM | $25.60 | Up $0.01 | $25.61 | $25.60 | 4,700 |
| 01:11 PM | $25.59 | Up $0.00 | $25.59 | $25.58 | 8,000 |
| 01:10 PM | $25.59 | Up $0.02 | $25.59 | $25.57 | 10,000 |
| 01:09 PM | $25.57 | Down $0.00 | $25.58 | $25.56 | 7,600 |
| 01:08 PM | $25.58 | Down $ -0.05 | $25.61 | $25.58 | 8,500 |
| 01:07 PM | $25.62 | Down $ -0.01 | $25.65 | $25.62 | 22,100 |
| 01:06 PM | $25.63 | Up $0.03 | $25.63 | $25.61 | 8,200 |
| 01:05 PM | $25.60 | Down $0.00 | $25.61 | $25.60 | 5,400 |
| 01:04 PM | $25.61 | Up $0.02 | $25.61 | $25.57 | 12,000 |
| 01:03 PM | $25.59 | Up $0.03 | $25.59 | $25.57 | 10,500 |
| 01:02 PM | $25.56 | Down $ -0.03 | $25.59 | $25.55 | 20,000 |
| 01:01 PM | $25.59 | Down $ -0.02 | $25.63 | $25.59 | 21,500 |
| 01:00 PM | $25.61 | Down $ -0.02 | $25.63 | $25.60 | 6,200 |
| 12:59 PM | $25.63 | Down $ -0.01 | $25.64 | $25.63 | 9,900 |
| 12:58 PM | $25.64 | Up $0.01 | $25.64 | $25.62 | 4,100 |
| 12:57 PM | $25.63 | Up $0.01 | $25.64 | $25.62 | 11,100 |
| 12:56 PM | $25.62 | Up $0.00 | $25.64 | $25.62 | 8,400 |
| 12:55 PM | $25.62 | Up $0.04 | $25.62 | $25.59 | 18,100 |
| 12:54 PM | $25.58 | Up $0.00 | $25.59 | $25.58 | 12,800 |
| 12:53 PM | $25.58 | Down $ -0.01 | $25.60 | $25.58 | 30,400 |
| 12:52 PM | $25.59 | Up $0.02 | $25.59 | $25.58 | 2,200 |
| 12:51 PM | $25.57 | Down $0.00 | $25.57 | $25.57 | 10,800 |
| 12:50 PM | $25.58 | Down $0.00 | $25.59 | $25.57 | 11,500 |
| 12:49 PM | $25.58 | Up $0.00 | $25.58 | $25.57 | 5,700 |
| 12:48 PM | $25.58 | Up $0.01 | $25.58 | $25.57 | 8,400 |
| 12:47 PM | $25.57 | Up $0.02 | $25.57 | $25.55 | 18,400 |
| 12:46 PM | $25.55 | Up $0.00 | $25.55 | $25.54 | 5,600 |
| 12:45 PM | $25.55 | Up $0.02 | $25.55 | $25.54 | 7,800 |
| 12:44 PM | $25.54 | Up $0.01 | $25.54 | $25.52 | 11,700 |
| 12:43 PM | $25.53 | Up $0.00 | $25.53 | $25.52 | 1,500 |
| 12:42 PM | $25.53 | Down $ -0.01 | $25.53 | $25.53 | 100 |
| 12:41 PM | $25.53 | Up $0.00 | $25.55 | $25.53 | 8,700 |
| 12:40 PM | $25.53 | Down $ -0.01 | $25.55 | $25.53 | 7,300 |
| 12:39 PM | $25.54 | Up $0.00 | $25.54 | $25.53 | 3,900 |
| 12:38 PM | $25.54 | Up $0.01 | $25.54 | $25.53 | 8,000 |
| 12:37 PM | $25.53 | Up $0.00 | $25.53 | $25.52 | 5,100 |
| 12:36 PM | $25.53 | Up $0.00 | $25.53 | $25.52 | 3,900 |
| 12:35 PM | $25.53 | Up $0.02 | $25.53 | $25.50 | 7,000 |
| 12:34 PM | $25.51 | Up $0.00 | $25.51 | $25.50 | 37,900 |
| 12:33 PM | $25.51 | Up $0.01 | $25.51 | $25.50 | 1,900 |
| 12:32 PM | $25.50 | Up $0.00 | $25.51 | $25.49 | 3,400 |
| 12:31 PM | $25.50 | Up $0.00 | $25.51 | $25.50 | 4,000 |
| 12:30 PM | $25.50 | Down $ -0.02 | $25.51 | $25.50 | 5,000 |
| 12:29 PM | $25.52 | Up $0.01 | $25.52 | $25.52 | 6,000 |
| 12:28 PM | $25.51 | Up $0.00 | $25.51 | $25.51 | 7,200 |
| 12:27 PM | $25.51 | Up $0.02 | $25.51 | $25.50 | 9,600 |
| 12:26 PM | $25.50 | Down $ -0.01 | $25.50 | $25.49 | 600 |
| 12:25 PM | $25.51 | Down $ -0.01 | $25.51 | $25.50 | 3,600 |
| 12:24 PM | $25.51 | Down $ -0.01 | $25.52 | $25.51 | 2,700 |
| 12:23 PM | $25.52 | Up $0.02 | $25.52 | $25.51 | 5,300 |
| 12:22 PM | $25.50 | Up $0.00 | $25.51 | $25.50 | 6,300 |
| 12:21 PM | $25.50 | Down $ -0.02 | $25.53 | $25.50 | 11,400 |
| 12:20 PM | $25.52 | Up $0.01 | $25.52 | $25.50 | 50,500 |
| 12:19 PM | $25.51 | Up $0.01 | $25.51 | $25.50 | 5,400 |
| 12:18 PM | $25.50 | Up $0.02 | $25.51 | $25.48 | 28,100 |
| 12:17 PM | $25.48 | Up $0.00 | $25.49 | $25.48 | 5,800 |
| 12:16 PM | $25.48 | Up $0.03 | $25.48 | $25.46 | 3,700 |
| 12:15 PM | $25.46 | Up $0.01 | $25.47 | $25.45 | 21,600 |
| 12:14 PM | $25.44 | Up $0.00 | $25.44 | $25.44 | 2,000 |
| 12:13 PM | $25.44 | Up $0.00 | $25.45 | $25.43 | 9,300 |
| 12:12 PM | $25.44 | Down $ -0.03 | $25.46 | $25.44 | 10,700 |
| 12:11 PM | $25.47 | Up $0.01 | $25.47 | $25.45 | 7,200 |
| 12:10 PM | $25.46 | Up $0.00 | $25.48 | $25.46 | 7,700 |
| 12:09 PM | $25.46 | Down $ -0.01 | $25.47 | $25.46 | 500 |
| 12:08 PM | $25.47 | Up $0.02 | $25.47 | $25.46 | 6,000 |
| 12:07 PM | $25.46 | Down $ -0.02 | $25.47 | $25.45 | 2,900 |
| 12:06 PM | $25.47 | Down $ -0.03 | $25.49 | $25.47 | 4,500 |
| 12:05 PM | $25.50 | Up $0.02 | $25.50 | $25.48 | 6,500 |
| 12:04 PM | $25.48 | Up $0.02 | $25.48 | $25.45 | 15,900 |
| 12:03 PM | $25.46 | Up $0.01 | $25.46 | $25.46 | 5,800 |
| 12:02 PM | $25.46 | Down $ -0.02 | $25.47 | $25.45 | 6,200 |
| 12:01 PM | $25.47 | Up $0.01 | $25.49 | $25.47 | 5,700 |
| 12:00 PM | $25.46 | Down $ -0.04 | $25.51 | $25.46 | 18,300 |
| 11:59 AM | $25.50 | Down $ -0.01 | $25.50 | $25.50 | 3,800 |
| 11:58 AM | $25.51 | Up $0.01 | $25.51 | $25.49 | 5,300 |
| 11:57 AM | $25.51 | Down $ -0.01 | $25.51 | $25.50 | 4,300 |
| 11:56 AM | $25.52 | Up $0.02 | $25.52 | $25.50 | 5,600 |
| 11:55 AM | $25.50 | Up $0.01 | $25.50 | $25.47 | 10,900 |
| 11:54 AM | $25.49 | Up $0.00 | $25.50 | $25.48 | 4,900 |
| 11:53 AM | $25.49 | Up $0.00 | $25.50 | $25.49 | 1,000 |
| 11:52 AM | $25.49 | Down $ -0.01 | $25.50 | $25.49 | 3,000 |
| 11:51 AM | $25.50 | Down $ -0.03 | $25.54 | $25.50 | 6,000 |
| 11:50 AM | $25.53 | Up $0.01 | $25.54 | $25.53 | 3,200 |
| 11:49 AM | $25.52 | Up $0.00 | $25.53 | $25.51 | 4,900 |
| 11:48 AM | $25.52 | Up $0.03 | $25.53 | $25.49 | 17,800 |
| 11:47 AM | $25.49 | Down $ -0.02 | $25.51 | $25.49 | 4,400 |
| 11:46 AM | $25.51 | Up $0.01 | $25.51 | $25.50 | 18,600 |
| 11:45 AM | $25.50 | Up $0.00 | $25.50 | $25.48 | 4,600 |
| 11:44 AM | $25.50 | Down $ -0.04 | $25.53 | $25.50 | 12,900 |
| 11:43 AM | $25.54 | Up $0.01 | $25.54 | $25.53 | 3,300 |
| 11:42 AM | $25.53 | Down $ -0.01 | $25.56 | $25.53 | 7,900 |
| 11:41 AM | $25.54 | Down $ -0.02 | $25.56 | $25.54 | 10,100 |
| 11:40 AM | $25.56 | Down $ -0.02 | $25.58 | $25.56 | 10,000 |
| 11:39 AM | $25.58 | Up $0.00 | $25.58 | $25.57 | 10,100 |
| 11:38 AM | $25.58 | Up $0.00 | $25.59 | $25.58 | 7,800 |
| 11:37 AM | $25.58 | Down $ -0.01 | $25.59 | $25.58 | 3,200 |
| 11:36 AM | $25.59 | Up $0.00 | $25.59 | $25.57 | 10,400 |
| 11:35 AM | $25.59 | Down $ -0.01 | $25.61 | $25.59 | 24,800 |
| 11:34 AM | $25.60 | Up $0.01 | $25.60 | $25.59 | 3,900 |
| 11:33 AM | $25.59 | Up $0.02 | $25.60 | $25.57 | 14,200 |
| 11:32 AM | $25.57 | Up $0.02 | $25.57 | $25.55 | 14,900 |
| 11:31 AM | $25.55 | Down $ -0.03 | $25.57 | $25.55 | 6,900 |
| 11:30 AM | $25.58 | Up $0.05 | $25.58 | $25.53 | 11,500 |
| 11:29 AM | $25.53 | Down $ -0.02 | $25.54 | $25.52 | 15,000 |
| 11:28 AM | $25.55 | Down $ -0.01 | $25.56 | $25.54 | 10,900 |
| 11:27 AM | $25.56 | Down $ -0.02 | $25.59 | $25.56 | 10,300 |
| 11:26 AM | $25.58 | Down $0.00 | $25.58 | $25.57 | 2,700 |
| 11:25 AM | $25.58 | Down $ -0.01 | $25.59 | $25.58 | 6,900 |
| 11:24 AM | $25.59 | Up $0.02 | $25.60 | $25.57 | 32,400 |
| 11:23 AM | $25.57 | Up $0.02 | $25.58 | $25.56 | 4,200 |
| 11:22 AM | $25.55 | Down $ -0.01 | $25.58 | $25.55 | 13,000 |
| 11:21 AM | $25.56 | Up $0.02 | $25.57 | $25.54 | 87,700 |
| 11:20 AM | $25.54 | Up $0.02 | $25.54 | $25.50 | 46,100 |
| 11:19 AM | $25.52 | Up $0.04 | $25.52 | $25.49 | 12,700 |
| 11:18 AM | $25.48 | Up $0.00 | $25.48 | $25.47 | 16,000 |
| 11:17 AM | $25.48 | Up $0.02 | $25.48 | $25.46 | 3,700 |
| 11:16 AM | $25.46 | Up $0.00 | $25.47 | $25.45 | 1,600 |
| 11:15 AM | $25.46 | Down $ -0.02 | $25.48 | $25.46 | 7,800 |
| 11:14 AM | $25.48 | Up $0.00 | $25.48 | $25.47 | 25,400 |
| 11:13 AM | $25.48 | Up $0.02 | $25.49 | $25.46 | 16,200 |
| 11:12 AM | $25.46 | Down $ -0.01 | $25.49 | $25.46 | 5,300 |
| 11:11 AM | $25.47 | Down $ -0.01 | $25.47 | $25.46 | 8,000 |
| 11:10 AM | $25.48 | Down $0.00 | $25.49 | $25.48 | 4,600 |
| 11:09 AM | $25.48 | Up $0.01 | $25.48 | $25.46 | 8,900 |
| 11:08 AM | $25.47 | Up $0.02 | $25.47 | $25.45 | 8,100 |
| 11:07 AM | $25.45 | Down $ -0.06 | $25.51 | $25.45 | 28,700 |
| 11:06 AM | $25.51 | Up $0.04 | $25.51 | $25.48 | 18,800 |
| 11:05 AM | $25.47 | Down $ -0.02 | $25.48 | $25.47 | 11,300 |
| 11:04 AM | $25.49 | Up $0.00 | $25.50 | $25.49 | 3,300 |
| 11:03 AM | $25.49 | Up $0.00 | $25.50 | $25.48 | 14,700 |
| 11:02 AM | $25.49 | Up $0.04 | $25.49 | $25.46 | 7,000 |
| 11:01 AM | $25.45 | Down $ -0.02 | $25.48 | $25.45 | 9,200 |
| 11:00 AM | $25.47 | Down $ -0.01 | $25.50 | $25.47 | 53,800 |
| 10:59 AM | $25.48 | Down $ -0.01 | $25.49 | $25.47 | 9,300 |
| 10:58 AM | $25.49 | Up $0.00 | $25.50 | $25.49 | 5,600 |
| 10:57 AM | $25.49 | Up $0.02 | $25.50 | $25.47 | 26,200 |
| 10:56 AM | $25.47 | Up $0.00 | $25.47 | $25.47 | 5,200 |
| 10:55 AM | $25.47 | Up $0.02 | $25.48 | $25.43 | 20,300 |
| 10:54 AM | $25.45 | Up $0.01 | $25.45 | $25.44 | 3,200 |
| 10:53 AM | $25.44 | Down $ -0.02 | $25.45 | $25.44 | 6,500 |
| 10:52 AM | $25.46 | Up $0.01 | $25.46 | $25.44 | 6,600 |
| 10:51 AM | $25.45 | Up $0.00 | $25.47 | $25.45 | 3,300 |
| 10:50 AM | $25.45 | Up $0.03 | $25.45 | $25.42 | 7,700 |
| 10:49 AM | $25.42 | Up $0.00 | $25.43 | $25.42 | 10,100 |
| 10:48 AM | $25.42 | Down $ -0.02 | $25.44 | $25.40 | 13,700 |
| 10:47 AM | $25.44 | Down $ -0.04 | $25.47 | $25.44 | 12,300 |
| 10:46 AM | $25.48 | Up $0.04 | $25.48 | $25.44 | 21,000 |
| 10:45 AM | $25.44 | Up $0.07 | $25.44 | $25.38 | 169,500 |
| 10:44 AM | $25.38 | Down $ -0.01 | $25.39 | $25.37 | 7,700 |
| 10:43 AM | $25.39 | Up $0.03 | $25.39 | $25.36 | 20,300 |
| 10:42 AM | $25.36 | Up $0.04 | $25.36 | $25.32 | 11,800 |
| 10:41 AM | $25.32 | Down $0.00 | $25.32 | $25.31 | 4,200 |
| 10:40 AM | $25.32 | Down $ -0.05 | $25.37 | $25.32 | 13,500 |
| 10:39 AM | $25.38 | Up $0.00 | $25.39 | $25.37 | 5,500 |
| 10:38 AM | $25.38 | Down $ -0.02 | $25.40 | $25.38 | 18,000 |
| 10:37 AM | $25.40 | Down $ -0.01 | $25.41 | $25.40 | 6,700 |
| 10:36 AM | $25.41 | Up $0.02 | $25.41 | $25.38 | 3,500 |
| 10:35 AM | $25.39 | Up $0.04 | $25.39 | $25.34 | 16,900 |
| 10:34 AM | $25.35 | Up $0.03 | $25.36 | $25.32 | 38,900 |
| 10:33 AM | $25.32 | Up $0.00 | $25.33 | $25.32 | 15,600 |
| 10:32 AM | $25.32 | Up $0.01 | $25.34 | $25.32 | 8,700 |
| 10:31 AM | $25.31 | Up $0.00 | $25.32 | $25.29 | 15,500 |
| 10:30 AM | $25.31 | Up $0.03 | $25.31 | $25.27 | 11,500 |
| 10:29 AM | $25.28 | Down $0.00 | $25.28 | $25.27 | 5,600 |
| 10:28 AM | $25.29 | Up $0.02 | $25.30 | $25.27 | 8,000 |
| 10:27 AM | $25.27 | Up $0.04 | $25.27 | $25.23 | 13,400 |
| 10:26 AM | $25.23 | Up $0.05 | $25.24 | $25.18 | 14,000 |
| 10:25 AM | $25.17 | Up $0.00 | $25.18 | $25.15 | 14,400 |
| 10:24 AM | $25.17 | Down $ -0.02 | $25.18 | $25.16 | 9,700 |
| 10:23 AM | $25.19 | Down $ -0.04 | $25.24 | $25.19 | 27,200 |
| 10:22 AM | $25.23 | Up $0.02 | $25.24 | $25.21 | 10,500 |
| 10:21 AM | $25.21 | Up $0.01 | $25.21 | $25.19 | 7,100 |
| 10:20 AM | $25.20 | Up $0.02 | $25.21 | $25.18 | 9,700 |
| 10:19 AM | $25.18 | Up $0.02 | $25.20 | $25.16 | 12,200 |
| 10:18 AM | $25.16 | Up $0.05 | $25.16 | $25.12 | 8,800 |
| 10:17 AM | $25.11 | Up $0.01 | $25.13 | $25.09 | 6,500 |
| 10:16 AM | $25.10 | Up $0.03 | $25.12 | $25.08 | 15,000 |
| 10:15 AM | $25.07 | Up $0.02 | $25.09 | $25.06 | 6,900 |
| 10:14 AM | $25.05 | Down $ -0.03 | $25.09 | $25.05 | 10,900 |
| 10:13 AM | $25.08 | Up $0.01 | $25.08 | $25.05 | 11,100 |
| 10:12 AM | $25.07 | Down $ -0.07 | $25.13 | $25.07 | 10,700 |
| 10:11 AM | $25.14 | Down $ -0.02 | $25.18 | $25.14 | 37,800 |
| 10:10 AM | $25.16 | Up $0.02 | $25.18 | $25.13 | 59,500 |
| 10:09 AM | $25.14 | Up $0.04 | $25.14 | $25.11 | 9,500 |
| 10:08 AM | $25.10 | Down $ -0.01 | $25.13 | $25.10 | 5,100 |
| 10:07 AM | $25.11 | Down $ -0.01 | $25.13 | $25.10 | 17,500 |
| 10:06 AM | $25.12 | Up $0.02 | $25.12 | $25.09 | 8,800 |
| 10:05 AM | $25.11 | Up $0.04 | $25.12 | $25.06 | 24,300 |
| 10:04 AM | $25.07 | Up $0.02 | $25.08 | $25.06 | 9,600 |
| 10:03 AM | $25.05 | Down $ -0.03 | $25.08 | $25.05 | 3,100 |
| 10:02 AM | $25.08 | Up $0.02 | $25.09 | $25.05 | 38,600 |
| 10:01 AM | $25.06 | Up $0.04 | $25.06 | $25.02 | 7,900 |
| 10:00 AM | $25.02 | Down $ -0.02 | $25.06 | $25.01 | 12,000 |
| 09:59 AM | $25.04 | Up $0.00 | $25.06 | $25.03 | 11,600 |
| 09:58 AM | $25.04 | Up $0.04 | $25.05 | $25.00 | 15,000 |
| 09:57 AM | $25.00 | Up $0.02 | $25.00 | $24.98 | 8,800 |
| 09:56 AM | $24.98 | Up $0.00 | $25.00 | $24.97 | 11,100 |
| 09:55 AM | $24.98 | Down $ -0.02 | $25.01 | $24.96 | 13,600 |
| 09:54 AM | $25.00 | Down $ -0.01 | $25.01 | $24.98 | 9,100 |
| 09:53 AM | $25.01 | Down $ -0.01 | $25.03 | $25.01 | 4,300 |
| 09:52 AM | $25.03 | Up $0.02 | $25.03 | $24.99 | 5,600 |
| 09:51 AM | $25.00 | Up $0.02 | $25.02 | $24.98 | 13,500 |
| 09:50 AM | $24.98 | Up $0.02 | $24.99 | $24.95 | 11,900 |
| 09:49 AM | $24.96 | Up $0.00 | $24.99 | $24.95 | 9,500 |
| 09:48 AM | $24.96 | Down $ -0.08 | $25.02 | $24.96 | 11,300 |
| 09:47 AM | $25.04 | Up $0.02 | $25.05 | $25.01 | 16,000 |
| 09:46 AM | $25.02 | Up $0.04 | $25.04 | $24.99 | 31,900 |
| 09:45 AM | $24.98 | Up $0.06 | $24.99 | $24.93 | 13,200 |
| 09:44 AM | $24.92 | Up $0.00 | $24.93 | $24.91 | 8,500 |
| 09:43 AM | $24.92 | Up $0.06 | $24.92 | $24.87 | 13,900 |
| 09:42 AM | $24.86 | Down $ -0.02 | $24.87 | $24.83 | 7,400 |
| 09:41 AM | $24.88 | Up $0.01 | $24.89 | $24.85 | 24,500 |
| 09:40 AM | $24.87 | Up $0.00 | $24.87 | $24.80 | 26,200 |
| 09:39 AM | $24.87 | Down $ -0.04 | $24.91 | $24.87 | 14,200 |
| 09:38 AM | $24.91 | Up $0.02 | $24.94 | $24.90 | 8,300 |
| 09:37 AM | $24.89 | Down $ -0.01 | $24.92 | $24.85 | 21,300 |
| 09:36 AM | $24.90 | Down $ -0.01 | $24.94 | $24.88 | 13,200 |
| 09:35 AM | $24.91 | Up $0.01 | $24.95 | $24.90 | 24,700 |
| 09:34 AM | $24.90 | Up $0.07 | $24.92 | $24.83 | 26,500 |
| 09:33 AM | $24.83 | Down $ -0.04 | $24.88 | $24.81 | 18,200 |
| 09:32 AM | $24.87 | Down $ -0.07 | $24.94 | $24.84 | 22,900 |
| 09:31 AM | $24.94 | Up $0.05 | $25.02 | $24.90 | 36,900 |
| 09:30 AM | $24.89 | Down $ -0.14 | $25.04 | $24.80 | 286,900 |
| Previous close | $25.03 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14-11-2025 | $25.40 | $25.49 | $25.65 | $25.35 | 13,280,600 |
| 13-11-2025 | $25.03 | $25.35 | $25.38 | $24.83 | 3,430,100 |
| 12-11-2025 | $25.41 | $25.31 | $25.66 | $25.28 | 5,497,300 |
| 11-11-2025 | $25.58 | $25.54 | $25.75 | $25.46 | 3,403,900 |
| 10-11-2025 | $25.03 | $24.64 | $25.09 | $24.64 | 4,380,600 |
| 07-11-2025 | $24.49 | $24.13 | $24.49 | $24.12 | 3,970,600 |
| 06-11-2025 | $23.75 | $23.51 | $23.88 | $23.46 | 5,149,100 |
| 05-11-2025 | $23.39 | $23.75 | $23.78 | $23.37 | 4,614,100 |
| 04-11-2025 | $23.47 | $23.50 | $23.55 | $23.40 | 2,704,500 |
| 03-11-2025 | $23.91 | $23.91 | $24.09 | $23.82 | 4,248,300 |
| 31-10-2025 | $23.70 | $23.83 | $23.95 | $23.68 | 4,057,400 |
| 30-10-2025 | $23.47 | $23.76 | $23.85 | $23.45 | 5,814,300 |
| 29-10-2025 | $23.80 | $23.82 | $23.87 | $23.69 | 7,626,700 |
| 28-10-2025 | $23.52 | $23.61 | $23.64 | $23.41 | 6,470,000 |
| 27-10-2025 | $23.98 | $24.02 | $24.04 | $23.87 | 6,822,700 |
| 24-10-2025 | $23.91 | $24.01 | $24.03 | $23.89 | 4,108,000 |
| 23-10-2025 | $24.18 | $24.39 | $24.53 | $24.17 | 6,563,600 |
| 22-10-2025 | $23.46 | $23.35 | $23.63 | $23.20 | 12,487,300 |
| 21-10-2025 | $23.31 | $23.42 | $23.50 | $23.26 | 4,869,900 |
| 20-10-2025 | $23.82 | $23.77 | $23.89 | $23.70 | 3,816,600 |
| 17-10-2025 | $23.54 | $23.44 | $23.62 | $23.43 | 2,308,400 |
| 16-10-2025 | $23.52 | $23.84 | $23.87 | $23.41 | 7,250,500 |
| 15-10-2025 | $24.30 | $24.21 | $24.34 | $24.08 | 7,100,300 |
| 14-10-2025 | $24.22 | $24.41 | $24.47 | $24.11 | 3,387,200 |
| 10-10-2025 | $24.25 | $24.17 | $24.41 | $24.03 | 4,616,200 |
| 09-10-2025 | $25.36 | $25.32 | $25.41 | $25.17 | 4,048,800 |
| 08-10-2025 | $24.71 | $24.36 | $24.74 | $24.33 | 3,494,600 |
| 07-10-2025 | $24.27 | $24.18 | $24.35 | $24.14 | 7,854,800 |
| 06-10-2025 | $24.33 | $24.40 | $24.40 | $24.23 | 5,691,100 |
| 03-10-2025 | $23.67 | $23.67 | $23.81 | $23.58 | 5,473,000 |
Graphs are not available, please refer to the detailed table