Quotes and Market Data
Find a quote
CENOVUS ENERGY INC.
22.68 Up 1.51 (6.66 %)
Delayed : 2025/08/22 17:40:00
- Previous close $21.17
- Opening $22.10
- Price Ask $22.66
- Price Bid $22.66
- Size Bid 220
- Size Ask 16
- Today High $22.72
- Today Low $21.48
- 52 Weeks High $26.47
- 52 Weeks Low $14.48
- Volume 22,649,213
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $22.68 | Up $0.00 | $22.68 | $22.68 | 9,301,700 |
| 03:59 PM | $22.68 | Up $0.00 | $22.69 | $22.66 | 116,700 |
| 03:58 PM | $22.68 | Up $0.00 | $22.68 | $22.67 | 68,800 |
| 03:57 PM | $22.68 | Down $0.00 | $22.68 | $22.67 | 29,700 |
| 03:56 PM | $22.68 | Up $0.02 | $22.69 | $22.66 | 63,700 |
| 03:55 PM | $22.67 | Down $ -0.02 | $22.69 | $22.66 | 53,300 |
| 03:54 PM | $22.69 | Up $0.00 | $22.69 | $22.68 | 27,800 |
| 03:53 PM | $22.68 | Down $ -0.02 | $22.71 | $22.68 | 24,500 |
| 03:52 PM | $22.70 | Up $0.00 | $22.71 | $22.69 | 48,200 |
| 03:51 PM | $22.70 | Up $0.02 | $22.71 | $22.67 | 71,400 |
| 03:50 PM | $22.68 | Down $0.00 | $22.69 | $22.62 | 117,600 |
| 03:49 PM | $22.68 | Down $ -0.02 | $22.70 | $22.68 | 21,200 |
| 03:48 PM | $22.70 | Down $0.00 | $22.72 | $22.69 | 26,700 |
| 03:47 PM | $22.71 | Up $0.02 | $22.71 | $22.68 | 25,000 |
| 03:46 PM | $22.68 | Down $ -0.01 | $22.70 | $22.67 | 56,400 |
| 03:45 PM | $22.69 | Up $0.03 | $22.69 | $22.66 | 22,500 |
| 03:44 PM | $22.66 | Up $0.01 | $22.66 | $22.65 | 42,900 |
| 03:43 PM | $22.65 | Up $0.00 | $22.65 | $22.64 | 2,700 |
| 03:42 PM | $22.65 | Up $0.02 | $22.65 | $22.63 | 20,500 |
| 03:41 PM | $22.63 | Down $ -0.01 | $22.64 | $22.62 | 54,300 |
| 03:40 PM | $22.64 | Up $0.00 | $22.64 | $22.63 | 3,400 |
| 03:39 PM | $22.64 | Up $0.01 | $22.64 | $22.61 | 70,600 |
| 03:38 PM | $22.63 | Up $0.00 | $22.63 | $22.62 | 6,000 |
| 03:37 PM | $22.63 | Down $ -0.02 | $22.66 | $22.62 | 40,800 |
| 03:36 PM | $22.65 | Down $ -0.05 | $22.71 | $22.64 | 49,800 |
| 03:35 PM | $22.70 | Down $ -0.01 | $22.71 | $22.70 | 9,200 |
| 03:34 PM | $22.71 | Up $0.01 | $22.71 | $22.70 | 2,700 |
| 03:33 PM | $22.70 | Down $ -0.02 | $22.72 | $22.69 | 52,200 |
| 03:32 PM | $22.72 | Up $0.05 | $22.72 | $22.66 | 107,600 |
| 03:31 PM | $22.67 | Up $0.00 | $22.67 | $22.66 | 11,300 |
| 03:30 PM | $22.67 | Up $0.00 | $22.67 | $22.65 | 49,600 |
| 03:29 PM | $22.66 | Up $0.00 | $22.66 | $22.65 | 10,600 |
| 03:28 PM | $22.66 | Up $0.01 | $22.66 | $22.65 | 7,800 |
| 03:27 PM | $22.65 | Up $0.00 | $22.65 | $22.63 | 19,900 |
| 03:26 PM | $22.65 | Up $0.00 | $22.65 | $22.64 | 4,800 |
| 03:25 PM | $22.65 | Up $0.00 | $22.65 | $22.63 | 27,800 |
| 03:24 PM | $22.64 | Down $ -0.02 | $22.66 | $22.62 | 67,300 |
| 03:23 PM | $22.66 | Up $0.01 | $22.66 | $22.64 | 14,500 |
| 03:22 PM | $22.65 | Up $0.00 | $22.66 | $22.65 | 500 |
| 03:21 PM | $22.65 | Up $0.01 | $22.65 | $22.64 | 62,300 |
| 03:20 PM | $22.64 | Up $0.02 | $22.66 | $22.63 | 47,100 |
| 03:19 PM | $22.63 | Down $ -0.01 | $22.64 | $22.63 | 7,800 |
| 03:18 PM | $22.64 | Up $0.01 | $22.64 | $22.62 | 24,600 |
| 03:17 PM | $22.63 | Down $ -0.01 | $22.64 | $22.62 | 41,400 |
| 03:16 PM | $22.64 | Down $ -0.01 | $22.65 | $22.63 | 123,800 |
| 03:15 PM | $22.65 | Up $0.00 | $22.66 | $22.64 | 34,400 |
| 03:14 PM | $22.65 | Up $0.00 | $22.65 | $22.64 | 20,400 |
| 03:13 PM | $22.65 | Up $0.01 | $22.65 | $22.64 | 8,300 |
| 03:12 PM | $22.64 | Down $ -0.01 | $22.65 | $22.63 | 12,200 |
| 03:11 PM | $22.65 | Down $ -0.01 | $22.66 | $22.64 | 28,300 |
| 03:10 PM | $22.66 | Up $0.01 | $22.66 | $22.66 | 2,800 |
| 03:09 PM | $22.65 | Up $0.00 | $22.66 | $22.64 | 28,500 |
| 03:08 PM | $22.65 | Up $0.00 | $22.65 | $22.64 | 9,500 |
| 03:07 PM | $22.64 | Up $0.03 | $22.64 | $22.61 | 18,300 |
| 03:06 PM | $22.61 | Up $0.01 | $22.61 | $22.59 | 21,400 |
| 03:05 PM | $22.60 | Up $0.02 | $22.60 | $22.59 | 21,100 |
| 03:04 PM | $22.58 | Up $0.00 | $22.59 | $22.58 | 11,700 |
| 03:03 PM | $22.58 | Down $ -0.01 | $22.59 | $22.58 | 8,400 |
| 03:02 PM | $22.59 | Up $0.00 | $22.59 | $22.58 | 11,600 |
| 03:01 PM | $22.59 | Up $0.00 | $22.59 | $22.59 | 3,500 |
| 03:00 PM | $22.59 | Up $0.02 | $22.59 | $22.57 | 29,800 |
| 02:59 PM | $22.57 | Up $0.00 | $22.57 | $22.56 | 4,200 |
| 02:58 PM | $22.57 | Up $0.00 | $22.57 | $22.56 | 4,400 |
| 02:57 PM | $22.57 | Down $ -0.03 | $22.60 | $22.57 | 14,000 |
| 02:56 PM | $22.60 | Up $0.00 | $22.60 | $22.58 | 13,500 |
| 02:55 PM | $22.59 | Up $0.02 | $22.59 | $22.58 | 13,600 |
| 02:54 PM | $22.58 | Up $0.00 | $22.58 | $22.56 | 32,000 |
| 02:53 PM | $22.57 | Up $0.00 | $22.57 | $22.56 | 6,700 |
| 02:52 PM | $22.57 | Down $0.00 | $22.57 | $22.57 | 9,900 |
| 02:51 PM | $22.57 | Up $0.00 | $22.57 | $22.56 | 3,900 |
| 02:50 PM | $22.57 | Up $0.00 | $22.57 | $22.57 | 15,600 |
| 02:49 PM | $22.57 | Up $0.01 | $22.57 | $22.57 | 3,100 |
| 02:48 PM | $22.56 | Down $ -0.01 | $22.58 | $22.56 | 20,400 |
| 02:47 PM | $22.57 | Down $ -0.01 | $22.58 | $22.57 | 2,300 |
| 02:46 PM | $22.58 | Up $0.01 | $22.58 | $22.57 | 3,100 |
| 02:45 PM | $22.57 | Down $ -0.01 | $22.59 | $22.57 | 15,900 |
| 02:44 PM | $22.58 | Up $0.02 | $22.58 | $22.56 | 14,100 |
| 02:43 PM | $22.56 | Up $0.01 | $22.56 | $22.55 | 24,600 |
| 02:42 PM | $22.55 | Up $0.00 | $22.55 | $22.54 | 5,200 |
| 02:41 PM | $22.55 | Down $ -0.02 | $22.57 | $22.54 | 16,600 |
| 02:40 PM | $22.57 | Up $0.00 | $22.57 | $22.56 | 16,800 |
| 02:39 PM | $22.57 | Up $0.02 | $22.57 | $22.55 | 29,300 |
| 02:38 PM | $22.56 | Up $0.01 | $22.56 | $22.54 | 28,100 |
| 02:37 PM | $22.55 | Up $0.01 | $22.55 | $22.53 | 27,800 |
| 02:36 PM | $22.54 | Down $0.00 | $22.54 | $22.53 | 7,400 |
| 02:35 PM | $22.54 | Up $0.02 | $22.54 | $22.52 | 21,700 |
| 02:34 PM | $22.52 | Up $0.00 | $22.52 | $22.51 | 5,900 |
| 02:33 PM | $22.52 | Up $0.04 | $22.53 | $22.48 | 46,800 |
| 02:32 PM | $22.48 | Up $0.00 | $22.48 | $22.48 | 2,800 |
| 02:31 PM | $22.48 | Up $0.02 | $22.48 | $22.46 | 27,500 |
| 02:30 PM | $22.47 | Up $0.00 | $22.47 | $22.46 | 15,300 |
| 02:29 PM | $22.47 | Up $0.02 | $22.47 | $22.45 | 28,500 |
| 02:28 PM | $22.45 | Down $ -0.04 | $22.49 | $22.45 | 9,600 |
| 02:27 PM | $22.49 | Down $ -0.01 | $22.50 | $22.47 | 29,000 |
| 02:26 PM | $22.50 | Down $0.00 | $22.50 | $22.49 | 5,400 |
| 02:25 PM | $22.50 | Up $0.00 | $22.50 | $22.48 | 16,400 |
| 02:24 PM | $22.50 | Up $0.00 | $22.52 | $22.49 | 121,600 |
| 02:23 PM | $22.50 | Down $0.00 | $22.50 | $22.50 | 5,900 |
| 02:22 PM | $22.50 | Up $0.01 | $22.50 | $22.49 | 23,200 |
| 02:21 PM | $22.49 | Up $0.01 | $22.49 | $22.48 | 19,500 |
| 02:20 PM | $22.48 | Up $0.00 | $22.48 | $22.47 | 17,300 |
| 02:19 PM | $22.48 | Down $0.00 | $22.48 | $22.47 | 12,100 |
| 02:18 PM | $22.48 | Up $0.01 | $22.48 | $22.47 | 5,400 |
| 02:17 PM | $22.47 | Down $ -0.02 | $22.49 | $22.47 | 22,700 |
| 02:16 PM | $22.49 | Up $0.02 | $22.49 | $22.47 | 36,200 |
| 02:15 PM | $22.46 | Up $0.00 | $22.47 | $22.46 | 8,400 |
| 02:14 PM | $22.46 | Up $0.02 | $22.46 | $22.45 | 14,700 |
| 02:13 PM | $22.44 | Up $0.00 | $22.45 | $22.44 | 6,500 |
| 02:12 PM | $22.44 | Up $0.01 | $22.46 | $22.43 | 23,900 |
| 02:11 PM | $22.43 | Down $ -0.02 | $22.46 | $22.43 | 16,100 |
| 02:10 PM | $22.46 | Up $0.03 | $22.46 | $22.42 | 23,500 |
| 02:09 PM | $22.43 | Up $0.00 | $22.43 | $22.42 | 8,300 |
| 02:08 PM | $22.42 | Up $0.04 | $22.43 | $22.39 | 41,800 |
| 02:07 PM | $22.39 | Down $ -0.01 | $22.40 | $22.38 | 9,800 |
| 02:06 PM | $22.40 | Up $0.00 | $22.40 | $22.39 | 3,600 |
| 02:05 PM | $22.39 | Down $ -0.02 | $22.43 | $22.39 | 54,400 |
| 02:04 PM | $22.42 | Down $ -0.02 | $22.43 | $22.41 | 13,900 |
| 02:03 PM | $22.43 | Up $0.02 | $22.43 | $22.41 | 16,200 |
| 02:02 PM | $22.41 | Up $0.01 | $22.41 | $22.40 | 23,400 |
| 02:01 PM | $22.40 | Down $ -0.02 | $22.43 | $22.40 | 10,500 |
| 02:00 PM | $22.42 | Up $0.01 | $22.43 | $22.42 | 8,400 |
| 01:59 PM | $22.42 | Down $ -0.01 | $22.42 | $22.42 | 3,800 |
| 01:58 PM | $22.42 | Up $0.00 | $22.44 | $22.42 | 16,600 |
| 01:57 PM | $22.42 | Down $ -0.02 | $22.46 | $22.42 | 23,800 |
| 01:56 PM | $22.44 | Up $0.04 | $22.44 | $22.40 | 15,500 |
| 01:55 PM | $22.41 | Up $0.01 | $22.41 | $22.40 | 5,900 |
| 01:54 PM | $22.40 | Up $0.01 | $22.41 | $22.39 | 22,100 |
| 01:53 PM | $22.39 | Down $0.00 | $22.40 | $22.36 | 23,700 |
| 01:52 PM | $22.40 | Down $ -0.03 | $22.43 | $22.39 | 8,400 |
| 01:51 PM | $22.42 | Up $0.01 | $22.44 | $22.42 | 22,400 |
| 01:50 PM | $22.42 | Up $0.00 | $22.42 | $22.42 | 1,700 |
| 01:49 PM | $22.41 | Down $ -0.01 | $22.42 | $22.41 | 4,200 |
| 01:48 PM | $22.42 | Down $ -0.01 | $22.43 | $22.41 | 15,600 |
| 01:47 PM | $22.43 | Down $ -0.03 | $22.47 | $22.43 | 22,400 |
| 01:46 PM | $22.46 | Up $0.02 | $22.47 | $22.44 | 42,300 |
| 01:45 PM | $22.44 | Down $ -0.01 | $22.46 | $22.43 | 29,200 |
| 01:44 PM | $22.45 | Down $ -0.02 | $22.47 | $22.45 | 25,600 |
| 01:43 PM | $22.47 | Up $0.00 | $22.47 | $22.46 | 4,000 |
| 01:42 PM | $22.47 | Up $0.02 | $22.47 | $22.45 | 28,600 |
| 01:41 PM | $22.45 | Up $0.04 | $22.46 | $22.41 | 43,800 |
| 01:40 PM | $22.42 | Up $0.04 | $22.43 | $22.38 | 72,600 |
| 01:39 PM | $22.38 | Up $0.01 | $22.38 | $22.37 | 5,900 |
| 01:38 PM | $22.37 | Up $0.01 | $22.38 | $22.36 | 9,600 |
| 01:37 PM | $22.37 | Up $0.04 | $22.37 | $22.33 | 26,300 |
| 01:36 PM | $22.33 | Up $0.00 | $22.34 | $22.32 | 4,800 |
| 01:35 PM | $22.33 | Up $0.03 | $22.33 | $22.30 | 13,400 |
| 01:34 PM | $22.30 | Up $0.00 | $22.32 | $22.30 | 14,200 |
| 01:33 PM | $22.30 | Down $ -0.02 | $22.32 | $22.30 | 18,100 |
| 01:32 PM | $22.32 | Up $0.00 | $22.32 | $22.29 | 21,400 |
| 01:31 PM | $22.32 | Up $0.01 | $22.32 | $22.32 | 200 |
| 01:30 PM | $22.31 | Up $0.02 | $22.31 | $22.29 | 22,300 |
| 01:29 PM | $22.29 | Down $ -0.03 | $22.32 | $22.29 | 25,100 |
| 01:28 PM | $22.32 | Down $ -0.02 | $22.35 | $22.32 | 16,000 |
| 01:27 PM | $22.34 | Down $ -0.01 | $22.36 | $22.34 | 8,800 |
| 01:26 PM | $22.35 | Down $ -0.02 | $22.37 | $22.35 | 12,200 |
| 01:25 PM | $22.37 | Up $0.01 | $22.38 | $22.37 | 7,100 |
| 01:24 PM | $22.36 | Down $0.00 | $22.37 | $22.36 | 11,400 |
| 01:23 PM | $22.37 | Up $0.02 | $22.37 | $22.33 | 41,200 |
| 01:22 PM | $22.34 | Up $0.01 | $22.34 | $22.32 | 8,400 |
| 01:21 PM | $22.33 | Up $0.04 | $22.33 | $22.29 | 16,000 |
| 01:20 PM | $22.29 | Down $ -0.01 | $22.30 | $22.29 | 6,300 |
| 01:19 PM | $22.30 | Up $0.05 | $22.30 | $22.26 | 22,800 |
| 01:18 PM | $22.25 | Down $ -0.02 | $22.27 | $22.25 | 9,600 |
| 01:17 PM | $22.27 | Down $ -0.01 | $22.27 | $22.26 | 20,500 |
| 01:16 PM | $22.28 | Down $ -0.03 | $22.31 | $22.26 | 25,900 |
| 01:15 PM | $22.31 | Up $0.01 | $22.31 | $22.30 | 5,800 |
| 01:14 PM | $22.30 | Down $0.00 | $22.31 | $22.29 | 5,300 |
| 01:13 PM | $22.30 | Up $0.01 | $22.30 | $22.28 | 15,000 |
| 01:12 PM | $22.29 | Up $0.00 | $22.30 | $22.29 | 9,400 |
| 01:11 PM | $22.29 | Up $0.00 | $22.30 | $22.25 | 27,400 |
| 01:10 PM | $22.28 | Up $0.01 | $22.29 | $22.27 | 12,500 |
| 01:09 PM | $22.28 | Down $ -0.04 | $22.31 | $22.27 | 12,400 |
| 01:08 PM | $22.31 | Up $0.01 | $22.32 | $22.30 | 77,600 |
| 01:07 PM | $22.30 | Up $0.01 | $22.30 | $22.29 | 69,900 |
| 01:06 PM | $22.29 | Up $0.01 | $22.29 | $22.28 | 5,700 |
| 01:05 PM | $22.28 | Up $0.01 | $22.29 | $22.28 | 15,500 |
| 01:04 PM | $22.28 | Up $0.01 | $22.28 | $22.27 | 6,100 |
| 01:03 PM | $22.26 | Up $0.02 | $22.26 | $22.23 | 13,000 |
| 01:02 PM | $22.24 | Up $0.00 | $22.27 | $22.23 | 40,700 |
| 01:01 PM | $22.24 | Up $0.02 | $22.24 | $22.22 | 17,600 |
| 01:00 PM | $22.21 | Down $ -0.02 | $22.23 | $22.21 | 34,900 |
| 12:59 PM | $22.23 | Down $0.00 | $22.24 | $22.23 | 13,900 |
| 12:58 PM | $22.24 | Up $0.04 | $22.24 | $22.19 | 29,600 |
| 12:57 PM | $22.20 | Down $ -0.02 | $22.22 | $22.19 | 23,600 |
| 12:56 PM | $22.22 | Down $ -0.01 | $22.23 | $22.21 | 26,500 |
| 12:55 PM | $22.23 | Down $0.00 | $22.23 | $22.22 | 1,400 |
| 12:54 PM | $22.23 | Up $0.01 | $22.23 | $22.22 | 15,700 |
| 12:53 PM | $22.22 | Up $0.00 | $22.22 | $22.21 | 11,200 |
| 12:52 PM | $22.22 | Up $0.00 | $22.23 | $22.22 | 31,700 |
| 12:51 PM | $22.22 | Up $0.01 | $22.22 | $22.20 | 17,000 |
| 12:50 PM | $22.21 | Up $0.01 | $22.21 | $22.20 | 7,600 |
| 12:49 PM | $22.20 | Up $0.00 | $22.21 | $22.19 | 7,800 |
| 12:48 PM | $22.20 | Up $0.02 | $22.20 | $22.19 | 21,400 |
| 12:47 PM | $22.19 | Down $ -0.05 | $22.23 | $22.18 | 63,500 |
| 12:46 PM | $22.23 | Up $0.04 | $22.23 | $22.19 | 39,400 |
| 12:45 PM | $22.19 | Up $0.01 | $22.19 | $22.19 | 4,900 |
| 12:44 PM | $22.18 | Down $ -0.02 | $22.20 | $22.18 | 9,800 |
| 12:43 PM | $22.20 | Up $0.04 | $22.20 | $22.16 | 12,000 |
| 12:42 PM | $22.16 | Up $0.00 | $22.16 | $22.15 | 7,100 |
| 12:41 PM | $22.16 | Up $0.01 | $22.16 | $22.13 | 35,200 |
| 12:40 PM | $22.15 | Up $0.02 | $22.15 | $22.12 | 25,600 |
| 12:39 PM | $22.13 | Down $ -0.02 | $22.14 | $22.12 | 19,400 |
| 12:38 PM | $22.15 | Down $ -0.01 | $22.16 | $22.15 | 17,600 |
| 12:37 PM | $22.16 | Up $0.00 | $22.16 | $22.15 | 8,300 |
| 12:36 PM | $22.16 | Down $ -0.02 | $22.18 | $22.14 | 30,000 |
| 12:35 PM | $22.18 | Down $ -0.07 | $22.25 | $22.18 | 19,300 |
| 12:34 PM | $22.25 | Up $0.01 | $22.25 | $22.24 | 46,200 |
| 12:33 PM | $22.24 | Up $0.02 | $22.25 | $22.23 | 9,800 |
| 12:32 PM | $22.22 | Up $0.01 | $22.22 | $22.21 | 18,400 |
| 12:31 PM | $22.21 | Up $0.01 | $22.22 | $22.21 | 9,000 |
| 12:30 PM | $22.21 | Up $0.02 | $22.21 | $22.18 | 18,200 |
| 12:29 PM | $22.18 | Down $ -0.04 | $22.22 | $22.17 | 17,900 |
| 12:28 PM | $22.22 | Up $0.00 | $22.22 | $22.20 | 40,000 |
| 12:27 PM | $22.22 | Up $0.04 | $22.22 | $22.18 | 23,000 |
| 12:26 PM | $22.18 | Up $0.02 | $22.19 | $22.15 | 23,700 |
| 12:25 PM | $22.16 | Up $0.00 | $22.16 | $22.16 | 15,400 |
| 12:24 PM | $22.16 | Down $ -0.01 | $22.17 | $22.15 | 18,100 |
| 12:23 PM | $22.17 | Up $0.00 | $22.17 | $22.14 | 41,800 |
| 12:22 PM | $22.17 | Up $0.00 | $22.17 | $22.16 | 4,000 |
| 12:21 PM | $22.17 | Up $0.00 | $22.18 | $22.16 | 19,600 |
| 12:20 PM | $22.17 | Up $0.02 | $22.17 | $22.15 | 20,300 |
| 12:19 PM | $22.15 | Up $0.00 | $22.16 | $22.15 | 16,700 |
| 12:18 PM | $22.15 | Up $0.02 | $22.15 | $22.12 | 9,300 |
| 12:17 PM | $22.13 | Down $ -0.03 | $22.15 | $22.13 | 5,300 |
| 12:16 PM | $22.16 | Up $0.02 | $22.16 | $22.14 | 19,900 |
| 12:15 PM | $22.14 | Up $0.01 | $22.15 | $22.10 | 9,800 |
| 12:14 PM | $22.13 | Down $ -0.03 | $22.16 | $22.13 | 12,900 |
| 12:13 PM | $22.16 | Up $0.02 | $22.16 | $22.14 | 4,600 |
| 12:12 PM | $22.15 | Up $0.02 | $22.15 | $22.11 | 29,700 |
| 12:11 PM | $22.12 | Down $ -0.01 | $22.15 | $22.12 | 12,500 |
| 12:10 PM | $22.13 | Up $0.02 | $22.13 | $22.11 | 16,200 |
| 12:09 PM | $22.11 | Down $ -0.02 | $22.16 | $22.10 | 42,000 |
| 12:08 PM | $22.13 | Up $0.04 | $22.14 | $22.08 | 28,400 |
| 12:07 PM | $22.09 | Up $0.02 | $22.09 | $22.07 | 6,000 |
| 12:06 PM | $22.07 | Down $ -0.03 | $22.09 | $22.07 | 3,700 |
| 12:05 PM | $22.10 | Down $ -0.01 | $22.12 | $22.10 | 27,100 |
| 12:04 PM | $22.11 | Up $0.02 | $22.11 | $22.08 | 44,100 |
| 12:03 PM | $22.09 | Up $0.05 | $22.09 | $22.04 | 17,800 |
| 12:02 PM | $22.04 | Up $0.01 | $22.05 | $22.02 | 13,900 |
| 12:01 PM | $22.03 | Up $0.03 | $22.03 | $22.01 | 15,000 |
| 12:00 PM | $22.01 | Down $ -0.01 | $22.02 | $22.00 | 2,600 |
| 11:59 AM | $22.02 | Down $ -0.02 | $22.03 | $22.01 | 3,300 |
| 11:58 AM | $22.04 | Down $0.00 | $22.05 | $22.03 | 7,500 |
| 11:57 AM | $22.04 | Down $ -0.01 | $22.06 | $22.04 | 7,600 |
| 11:56 AM | $22.05 | Up $0.00 | $22.06 | $22.04 | 9,200 |
| 11:55 AM | $22.05 | Up $0.01 | $22.06 | $22.03 | 14,800 |
| 11:54 AM | $22.04 | Up $0.00 | $22.05 | $22.04 | 13,700 |
| 11:53 AM | $22.04 | Up $0.00 | $22.04 | $22.02 | 18,200 |
| 11:52 AM | $22.04 | Up $0.03 | $22.04 | $22.01 | 7,300 |
| 11:51 AM | $22.01 | Up $0.00 | $22.02 | $22.00 | 13,700 |
| 11:50 AM | $22.01 | Down $ -0.01 | $22.04 | $22.01 | 14,000 |
| 11:49 AM | $22.02 | Down $ -0.02 | $22.04 | $22.02 | 2,500 |
| 11:48 AM | $22.04 | Down $ -0.02 | $22.05 | $22.04 | 16,000 |
| 11:47 AM | $22.05 | Up $0.01 | $22.06 | $22.04 | 7,900 |
| 11:46 AM | $22.04 | Up $0.02 | $22.04 | $22.01 | 16,400 |
| 11:45 AM | $22.03 | Down $ -0.01 | $22.04 | $22.01 | 9,900 |
| 11:44 AM | $22.04 | Down $ -0.02 | $22.06 | $22.03 | 14,200 |
| 11:43 AM | $22.06 | Up $0.01 | $22.06 | $22.05 | 19,100 |
| 11:42 AM | $22.05 | Down $ -0.01 | $22.08 | $22.05 | 17,300 |
| 11:41 AM | $22.06 | Up $0.00 | $22.07 | $22.05 | 5,700 |
| 11:40 AM | $22.06 | Up $0.00 | $22.06 | $22.04 | 15,700 |
| 11:39 AM | $22.06 | Up $0.02 | $22.07 | $22.04 | 12,900 |
| 11:38 AM | $22.04 | Up $0.05 | $22.04 | $22.00 | 15,500 |
| 11:37 AM | $21.99 | Up $0.03 | $22.01 | $21.96 | 17,600 |
| 11:36 AM | $21.96 | Down $ -0.04 | $22.00 | $21.96 | 10,100 |
| 11:35 AM | $22.00 | Down $ -0.02 | $22.01 | $22.00 | 6,800 |
| 11:34 AM | $22.01 | Down $0.00 | $22.02 | $22.01 | 8,400 |
| 11:33 AM | $22.02 | Down $ -0.01 | $22.03 | $22.00 | 18,900 |
| 11:32 AM | $22.03 | Up $0.02 | $22.03 | $22.00 | 4,500 |
| 11:31 AM | $22.01 | Down $ -0.01 | $22.03 | $22.00 | 41,200 |
| 11:30 AM | $22.01 | Down $ -0.01 | $22.03 | $22.01 | 6,500 |
| 11:29 AM | $22.02 | Down $0.00 | $22.04 | $22.02 | 10,500 |
| 11:28 AM | $22.03 | Down $ -0.02 | $22.04 | $22.02 | 10,100 |
| 11:27 AM | $22.04 | Down $ -0.01 | $22.06 | $22.02 | 28,400 |
| 11:26 AM | $22.05 | Up $0.00 | $22.06 | $22.05 | 2,200 |
| 11:25 AM | $22.05 | Down $0.00 | $22.06 | $22.04 | 31,600 |
| 11:24 AM | $22.06 | Up $0.00 | $22.06 | $22.05 | 15,800 |
| 11:23 AM | $22.06 | Up $0.00 | $22.06 | $22.04 | 20,200 |
| 11:22 AM | $22.05 | Up $0.02 | $22.05 | $22.02 | 18,100 |
| 11:21 AM | $22.04 | Up $0.01 | $22.05 | $22.02 | 47,900 |
| 11:20 AM | $22.03 | Down $ -0.01 | $22.05 | $22.02 | 14,900 |
| 11:19 AM | $22.04 | Down $ -0.04 | $22.07 | $22.04 | 13,800 |
| 11:18 AM | $22.08 | Up $0.02 | $22.08 | $22.06 | 22,300 |
| 11:17 AM | $22.05 | Up $0.02 | $22.06 | $22.04 | 14,900 |
| 11:16 AM | $22.04 | Up $0.03 | $22.04 | $22.01 | 19,400 |
| 11:15 AM | $22.01 | Up $0.04 | $22.01 | $21.97 | 43,100 |
| 11:14 AM | $21.97 | Up $0.01 | $21.98 | $21.96 | 62,200 |
| 11:13 AM | $21.96 | Up $0.00 | $21.97 | $21.96 | 17,800 |
| 11:12 AM | $21.96 | Up $0.01 | $21.97 | $21.95 | 125,900 |
| 11:11 AM | $21.96 | Down $ -0.03 | $21.99 | $21.92 | 35,400 |
| 11:10 AM | $21.98 | Up $0.05 | $21.98 | $21.94 | 32,600 |
| 11:09 AM | $21.93 | Down $ -0.03 | $21.95 | $21.93 | 18,400 |
| 11:08 AM | $21.96 | Down $ -0.05 | $22.01 | $21.96 | 29,000 |
| 11:07 AM | $22.01 | Up $0.00 | $22.02 | $22.00 | 35,800 |
| 11:06 AM | $22.01 | Down $0.00 | $22.02 | $22.00 | 51,300 |
| 11:05 AM | $22.02 | Up $0.02 | $22.02 | $22.00 | 16,800 |
| 11:04 AM | $22.00 | Down $ -0.05 | $22.05 | $22.00 | 11,700 |
| 11:03 AM | $22.06 | Up $0.02 | $22.08 | $22.04 | 25,700 |
| 11:02 AM | $22.04 | Down $ -0.05 | $22.09 | $22.03 | 25,200 |
| 11:01 AM | $22.09 | Up $0.00 | $22.10 | $22.08 | 24,300 |
| 11:00 AM | $22.09 | Up $0.02 | $22.12 | $22.06 | 98,700 |
| 10:59 AM | $22.07 | Down $ -0.02 | $22.09 | $22.06 | 33,200 |
| 10:58 AM | $22.09 | Up $0.01 | $22.09 | $22.06 | 35,100 |
| 10:57 AM | $22.08 | Up $0.05 | $22.08 | $22.04 | 60,300 |
| 10:56 AM | $22.03 | Up $0.01 | $22.05 | $22.01 | 51,200 |
| 10:55 AM | $22.02 | Up $0.00 | $22.03 | $22.00 | 23,200 |
| 10:54 AM | $22.02 | Up $0.04 | $22.04 | $21.97 | 74,100 |
| 10:53 AM | $21.98 | Up $0.06 | $21.98 | $21.92 | 5,700 |
| 10:52 AM | $21.92 | Up $0.09 | $21.93 | $21.84 | 29,400 |
| 10:51 AM | $21.84 | Down $ -0.02 | $21.86 | $21.82 | 40,300 |
| 10:50 AM | $21.85 | Down $ -0.07 | $21.92 | $21.85 | 20,000 |
| 10:49 AM | $21.92 | Up $0.00 | $21.93 | $21.91 | 6,400 |
| 10:48 AM | $21.92 | Down $0.00 | $21.94 | $21.91 | 18,300 |
| 10:47 AM | $21.93 | Down $ -0.02 | $21.95 | $21.91 | 20,400 |
| 10:46 AM | $21.95 | Down $ -0.03 | $21.97 | $21.95 | 14,200 |
| 10:45 AM | $21.98 | Down $ -0.01 | $22.02 | $21.98 | 23,100 |
| 10:44 AM | $21.99 | Down $ -0.03 | $22.01 | $21.99 | 19,200 |
| 10:43 AM | $22.02 | Up $0.05 | $22.02 | $21.97 | 21,000 |
| 10:42 AM | $21.97 | Up $0.02 | $21.97 | $21.95 | 20,100 |
| 10:41 AM | $21.96 | Down $ -0.01 | $21.97 | $21.96 | 22,200 |
| 10:40 AM | $21.97 | Down $ -0.04 | $22.00 | $21.97 | 23,400 |
| 10:39 AM | $22.00 | Down $ -0.01 | $22.02 | $22.00 | 82,100 |
| 10:38 AM | $22.01 | Down $ -0.02 | $22.04 | $22.00 | 16,500 |
| 10:37 AM | $22.03 | Up $0.02 | $22.04 | $22.01 | 12,300 |
| 10:36 AM | $22.01 | Up $0.02 | $22.02 | $21.99 | 34,800 |
| 10:35 AM | $22.00 | Up $0.02 | $22.01 | $21.97 | 36,700 |
| 10:34 AM | $21.98 | Down $ -0.06 | $22.04 | $21.98 | 12,900 |
| 10:33 AM | $22.04 | Up $0.04 | $22.05 | $22.01 | 16,700 |
| 10:32 AM | $22.00 | Down $ -0.03 | $22.04 | $22.00 | 14,800 |
| 10:31 AM | $22.03 | Up $0.00 | $22.04 | $22.02 | 13,400 |
| 10:30 AM | $22.03 | Up $0.02 | $22.04 | $22.01 | 31,500 |
| 10:29 AM | $22.01 | Up $0.03 | $22.03 | $21.98 | 15,500 |
| 10:28 AM | $21.98 | Up $0.02 | $22.02 | $21.97 | 65,000 |
| 10:27 AM | $21.96 | Down $0.00 | $21.97 | $21.95 | 20,500 |
| 10:26 AM | $21.97 | Up $0.00 | $21.99 | $21.97 | 13,500 |
| 10:25 AM | $21.97 | Down $0.00 | $21.99 | $21.96 | 36,100 |
| 10:24 AM | $21.97 | Up $0.02 | $21.98 | $21.94 | 12,500 |
| 10:23 AM | $21.95 | Down $ -0.01 | $21.99 | $21.94 | 33,500 |
| 10:22 AM | $21.96 | Up $0.02 | $21.96 | $21.92 | 46,000 |
| 10:21 AM | $21.93 | Down $ -0.08 | $22.00 | $21.92 | 61,000 |
| 10:20 AM | $22.01 | Up $0.03 | $22.02 | $21.99 | 44,800 |
| 10:19 AM | $21.99 | Up $0.02 | $22.00 | $21.97 | 22,500 |
| 10:18 AM | $21.97 | Up $0.02 | $21.99 | $21.94 | 25,400 |
| 10:17 AM | $21.95 | Down $ -0.07 | $22.02 | $21.95 | 55,300 |
| 10:16 AM | $22.02 | Up $0.00 | $22.03 | $22.00 | 20,500 |
| 10:15 AM | $22.02 | Up $0.02 | $22.03 | $21.99 | 71,400 |
| 10:14 AM | $22.00 | Up $0.05 | $22.00 | $21.94 | 79,900 |
| 10:13 AM | $21.95 | Up $0.04 | $21.95 | $21.88 | 59,200 |
| 10:12 AM | $21.92 | Up $0.02 | $21.92 | $21.89 | 14,400 |
| 10:11 AM | $21.90 | Down $ -0.03 | $21.93 | $21.89 | 29,700 |
| 10:10 AM | $21.93 | Up $0.05 | $21.95 | $21.89 | 21,000 |
| 10:09 AM | $21.88 | Down $ -0.03 | $21.91 | $21.85 | 32,000 |
| 10:08 AM | $21.91 | Up $0.02 | $21.91 | $21.86 | 25,500 |
| 10:07 AM | $21.89 | Down $ -0.10 | $21.99 | $21.88 | 26,300 |
| 10:06 AM | $21.99 | Up $0.04 | $22.01 | $21.95 | 170,900 |
| 10:05 AM | $21.95 | Down $ -0.03 | $21.97 | $21.92 | 44,900 |
| 10:04 AM | $21.98 | Up $0.00 | $22.00 | $21.96 | 101,200 |
| 10:03 AM | $21.98 | Up $0.02 | $22.00 | $21.96 | 68,800 |
| 10:02 AM | $21.96 | Up $0.05 | $21.96 | $21.92 | 29,000 |
| 10:01 AM | $21.91 | Up $0.01 | $21.92 | $21.88 | 31,400 |
| 10:00 AM | $21.90 | Up $0.10 | $21.90 | $21.80 | 62,300 |
| 09:59 AM | $21.80 | Down $ -0.04 | $21.85 | $21.76 | 48,500 |
| 09:58 AM | $21.84 | Down $ -0.03 | $21.90 | $21.82 | 56,500 |
| 09:57 AM | $21.87 | Up $0.06 | $21.88 | $21.81 | 41,300 |
| 09:56 AM | $21.81 | Up $0.06 | $21.82 | $21.74 | 38,100 |
| 09:55 AM | $21.75 | Down $ -0.08 | $21.82 | $21.75 | 25,200 |
| 09:54 AM | $21.83 | Up $0.02 | $21.84 | $21.80 | 50,900 |
| 09:53 AM | $21.81 | Down $ -0.05 | $21.86 | $21.74 | 94,700 |
| 09:52 AM | $21.86 | Up $0.11 | $21.86 | $21.75 | 40,500 |
| 09:51 AM | $21.75 | Up $0.00 | $21.76 | $21.71 | 32,300 |
| 09:50 AM | $21.75 | Up $0.05 | $21.76 | $21.70 | 161,400 |
| 09:49 AM | $21.70 | Up $0.07 | $21.70 | $21.63 | 42,000 |
| 09:48 AM | $21.63 | Down $ -0.04 | $21.67 | $21.60 | 28,400 |
| 09:47 AM | $21.66 | Up $0.04 | $21.67 | $21.61 | 41,000 |
| 09:46 AM | $21.62 | Up $0.06 | $21.63 | $21.54 | 57,400 |
| 09:45 AM | $21.56 | Down $ -0.09 | $21.67 | $21.48 | 219,600 |
| 09:44 AM | $21.65 | Up $0.09 | $21.65 | $21.56 | 60,900 |
| 09:43 AM | $21.56 | Down $ -0.02 | $21.62 | $21.54 | 218,500 |
| 09:42 AM | $21.58 | Down $ -0.09 | $21.68 | $21.53 | 129,200 |
| 09:41 AM | $21.67 | Down $ -0.04 | $21.72 | $21.62 | 99,100 |
| 09:40 AM | $21.71 | Down $ -0.08 | $21.79 | $21.71 | 41,000 |
| 09:39 AM | $21.79 | Down $ -0.14 | $21.92 | $21.75 | 110,100 |
| 09:38 AM | $21.93 | Down $ -0.09 | $22.03 | $21.92 | 176,400 |
| 09:37 AM | $22.02 | Down $ -0.03 | $22.05 | $21.98 | 238,900 |
| 09:36 AM | $22.05 | Up $0.07 | $22.08 | $21.98 | 197,000 |
| 09:35 AM | $21.98 | Down $ -0.12 | $22.11 | $21.98 | 369,500 |
| 09:34 AM | $22.10 | Down $ -0.09 | $22.21 | $22.10 | 126,900 |
| 09:33 AM | $22.19 | Down $ -0.15 | $22.39 | $22.19 | 157,900 |
| 09:32 AM | $22.34 | Up $0.25 | $22.34 | $22.08 | 411,700 |
| 09:31 AM | $22.09 | Down $ -0.18 | $22.28 | $21.96 | 429,900 |
| 09:30 AM | $22.27 | Up $1.10 | $22.32 | $22.00 | 643,000 |
| Previous close | $21.17 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 01-08-2025 | $20.43 | $20.52 | $20.64 | $20.43 | 3,873,600 |
| 31-07-2025 | $21.09 | $20.82 | $21.27 | $20.82 | 5,452,300 |
| 30-07-2025 | $20.87 | $20.81 | $20.95 | $20.74 | 7,507,000 |
| 29-07-2025 | $20.90 | $20.77 | $20.96 | $20.64 | 5,421,400 |
| 28-07-2025 | $20.61 | $20.57 | $20.65 | $20.47 | 6,039,200 |
| 25-07-2025 | $19.85 | $19.82 | $19.96 | $19.79 | 3,546,800 |
| 24-07-2025 | $19.62 | $19.54 | $19.65 | $19.25 | 7,874,500 |
| 23-07-2025 | $19.91 | $19.86 | $19.99 | $19.84 | 3,657,800 |
| 22-07-2025 | $19.46 | $19.29 | $19.49 | $19.27 | 2,709,500 |
| 16-07-2025 | $19.12 | $19.24 | $19.31 | $19.10 | 8,592,900 |
| 15-07-2025 | $19.50 | $19.62 | $19.67 | $19.49 | 8,456,600 |
| 14-07-2025 | $19.73 | $19.65 | $19.82 | $19.65 | 4,701,400 |
| 11-07-2025 | $20.06 | $20.01 | $20.12 | $19.92 | 7,072,200 |
| 10-07-2025 | $19.64 | $19.62 | $19.78 | $19.50 | 9,416,900 |
| 09-07-2025 | $19.81 | $19.98 | $20.00 | $19.80 | 6,431,800 |
| 08-07-2025 | $19.99 | $19.99 | $20.23 | $19.86 | 6,829,200 |
| 07-07-2025 | $19.21 | $19.09 | $19.23 | $18.96 | 10,626,300 |
Graphs are not available, please refer to the detailed table