Quotes and Market Data
Find a quote
CENOVUS ENERGY INC.
25.20 Down -0.28 (-1.11 %)
Delayed : 2025/11/24 08:06:37
- Previous close $25.48
- Opening $25.44
- Price Ask $25.10
- Price Bid $25.10
- Size Bid 124
- Size Ask 102
- Today High $25.44
- Today Low $24.79
- 52 Weeks High $26.36
- 52 Weeks Low $14.48
- Volume 8,142,664
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $25.20 | Up $0.02 | $25.20 | $25.20 | 1,701,700 |
| 03:59 PM | $25.18 | Down $ -0.02 | $25.21 | $25.18 | 169,600 |
| 03:58 PM | $25.20 | Down $ -0.04 | $25.25 | $25.20 | 171,400 |
| 03:57 PM | $25.24 | Up $0.02 | $25.24 | $25.21 | 62,000 |
| 03:56 PM | $25.22 | Up $0.04 | $25.22 | $25.19 | 71,600 |
| 03:55 PM | $25.19 | Down $ -0.02 | $25.23 | $25.19 | 60,700 |
| 03:54 PM | $25.20 | Down $ -0.03 | $25.23 | $25.20 | 38,000 |
| 03:53 PM | $25.23 | Up $0.01 | $25.24 | $25.22 | 11,900 |
| 03:52 PM | $25.22 | Up $0.00 | $25.23 | $25.21 | 30,000 |
| 03:51 PM | $25.22 | Down $ -0.01 | $25.24 | $25.20 | 57,900 |
| 03:50 PM | $25.23 | Up $0.01 | $25.24 | $25.20 | 112,900 |
| 03:49 PM | $25.22 | Up $0.00 | $25.22 | $25.22 | 12,600 |
| 03:48 PM | $25.22 | Up $0.02 | $25.22 | $25.20 | 59,300 |
| 03:47 PM | $25.20 | Down $0.00 | $25.21 | $25.20 | 18,500 |
| 03:46 PM | $25.21 | Up $0.00 | $25.21 | $25.21 | 7,100 |
| 03:45 PM | $25.21 | Up $0.01 | $25.21 | $25.20 | 35,700 |
| 03:44 PM | $25.19 | Up $0.00 | $25.20 | $25.19 | 11,600 |
| 03:43 PM | $25.19 | Up $0.01 | $25.19 | $25.18 | 500 |
| 03:42 PM | $25.18 | Up $0.00 | $25.19 | $25.18 | 13,000 |
| 03:41 PM | $25.18 | Down $ -0.02 | $25.20 | $25.18 | 17,800 |
| 03:40 PM | $25.20 | Up $0.02 | $25.20 | $25.18 | 18,100 |
| 03:39 PM | $25.18 | Up $0.04 | $25.18 | $25.14 | 9,700 |
| 03:38 PM | $25.14 | Up $0.01 | $25.14 | $25.13 | 11,300 |
| 03:37 PM | $25.13 | Down $ -0.01 | $25.13 | $25.13 | 6,200 |
| 03:36 PM | $25.14 | Down $ -0.03 | $25.18 | $25.14 | 20,400 |
| 03:35 PM | $25.17 | Up $0.04 | $25.17 | $25.14 | 12,500 |
| 03:34 PM | $25.13 | Up $0.00 | $25.13 | $25.13 | 2,600 |
| 03:33 PM | $25.13 | Up $0.02 | $25.13 | $25.10 | 10,300 |
| 03:32 PM | $25.11 | Up $0.00 | $25.12 | $25.10 | 9,800 |
| 03:31 PM | $25.11 | Up $0.00 | $25.12 | $25.11 | 6,000 |
| 03:30 PM | $25.11 | Down $0.00 | $25.12 | $25.09 | 16,100 |
| 03:29 PM | $25.12 | Down $ -0.06 | $25.16 | $25.10 | 61,200 |
| 03:28 PM | $25.17 | Up $0.00 | $25.17 | $25.16 | 3,300 |
| 03:27 PM | $25.17 | Down $ -0.01 | $25.19 | $25.17 | 9,500 |
| 03:26 PM | $25.19 | Down $ -0.02 | $25.20 | $25.19 | 7,600 |
| 03:25 PM | $25.20 | Up $0.00 | $25.20 | $25.20 | 6,700 |
| 03:24 PM | $25.20 | Down $0.00 | $25.20 | $25.20 | 2,800 |
| 03:23 PM | $25.21 | Up $0.00 | $25.22 | $25.20 | 21,700 |
| 03:22 PM | $25.21 | Up $0.00 | $25.22 | $25.20 | 9,500 |
| 03:21 PM | $25.21 | Up $0.00 | $25.21 | $25.21 | 200 |
| 03:20 PM | $25.20 | Down $ -0.02 | $25.21 | $25.20 | 11,300 |
| 03:19 PM | $25.22 | Up $0.02 | $25.22 | $25.20 | 15,500 |
| 03:18 PM | $25.20 | Up $0.00 | $25.20 | $25.20 | 600 |
| 03:17 PM | $25.20 | Up $0.02 | $25.20 | $25.19 | 1,400 |
| 03:16 PM | $25.19 | Down $ -0.01 | $25.19 | $25.17 | 9,000 |
| 03:15 PM | $25.19 | Up $0.01 | $25.19 | $25.19 | 6,800 |
| 03:13 PM | $25.19 | Down $ -0.02 | $25.20 | $25.19 | 4,700 |
| 03:13 PM | $25.19 | Up $0.00 | $25.20 | $25.19 | 0 |
| 03:12 PM | $25.20 | Up $0.01 | $25.20 | $25.19 | 5,500 |
| 03:11 PM | $25.19 | Up $0.00 | $25.20 | $25.19 | 2,700 |
| 03:10 PM | $25.19 | Up $0.00 | $25.20 | $25.19 | 3,800 |
| 03:09 PM | $25.19 | Down $ -0.01 | $25.19 | $25.19 | 4,200 |
| 03:08 PM | $25.20 | Down $0.00 | $25.20 | $25.20 | 4,400 |
| 03:07 PM | $25.21 | Down $ -0.01 | $25.21 | $25.21 | 900 |
| 03:06 PM | $25.21 | Up $0.00 | $25.21 | $25.21 | 6,500 |
| 03:05 PM | $25.21 | Up $0.01 | $25.21 | $25.20 | 8,600 |
| 03:04 PM | $25.20 | Down $ -0.01 | $25.21 | $25.20 | 4,100 |
| 03:03 PM | $25.21 | Up $0.00 | $25.22 | $25.21 | 6,800 |
| 03:02 PM | $25.21 | Up $0.01 | $25.21 | $25.21 | 900 |
| 03:01 PM | $25.20 | Down $ -0.01 | $25.20 | $25.20 | 4,200 |
| 03:00 PM | $25.21 | Up $0.03 | $25.21 | $25.19 | 1,800 |
| 02:59 PM | $25.18 | Up $0.01 | $25.18 | $25.18 | 3,200 |
| 02:58 PM | $25.17 | Down $ -0.02 | $25.18 | $25.17 | 1,600 |
| 02:57 PM | $25.19 | Down $ -0.01 | $25.21 | $25.19 | 9,800 |
| 02:56 PM | $25.20 | Down $ -0.01 | $25.20 | $25.20 | 3,700 |
| 02:55 PM | $25.21 | Up $0.03 | $25.21 | $25.19 | 4,400 |
| 02:54 PM | $25.18 | Down $ -0.01 | $25.18 | $25.16 | 9,900 |
| 02:53 PM | $25.19 | Down $ -0.02 | $25.21 | $25.19 | 22,800 |
| 02:52 PM | $25.21 | Up $0.00 | $25.22 | $25.21 | 800 |
| 02:51 PM | $25.21 | Down $ -0.02 | $25.23 | $25.20 | 6,300 |
| 02:50 PM | $25.23 | Up $0.02 | $25.23 | $25.22 | 1,600 |
| 02:49 PM | $25.21 | Down $ -0.01 | $25.21 | $25.21 | 4,300 |
| 02:48 PM | $25.22 | Up $0.03 | $25.22 | $25.19 | 4,100 |
| 02:47 PM | $25.19 | Up $0.01 | $25.19 | $25.17 | 3,400 |
| 02:46 PM | $25.18 | Down $ -0.02 | $25.19 | $25.17 | 9,000 |
| 02:45 PM | $25.20 | Up $0.00 | $25.20 | $25.19 | 3,700 |
| 02:44 PM | $25.20 | Down $ -0.02 | $25.21 | $25.20 | 8,000 |
| 02:43 PM | $25.22 | Up $0.00 | $25.22 | $25.22 | 2,700 |
| 02:42 PM | $25.22 | Down $ -0.02 | $25.24 | $25.21 | 22,500 |
| 02:41 PM | $25.24 | Down $ -0.01 | $25.25 | $25.23 | 14,100 |
| 02:39 PM | $25.25 | Up $0.00 | $25.25 | $25.25 | 2,000 |
| 02:39 PM | $25.25 | Up $0.00 | $25.25 | $25.25 | 0 |
| 02:38 PM | $25.25 | Up $0.01 | $25.25 | $25.24 | 1,600 |
| 02:37 PM | $25.24 | Up $0.00 | $25.24 | $25.24 | 500 |
| 02:36 PM | $25.24 | Up $0.00 | $25.24 | $25.24 | 4,600 |
| 02:35 PM | $25.24 | Up $0.01 | $25.24 | $25.23 | 4,500 |
| 02:34 PM | $25.23 | Down $ -0.05 | $25.28 | $25.23 | 24,600 |
| 02:33 PM | $25.28 | Up $0.01 | $25.29 | $25.27 | 19,000 |
| 02:32 PM | $25.27 | Down $ -0.03 | $25.29 | $25.27 | 12,300 |
| 02:30 PM | $25.30 | Up $0.00 | $25.30 | $25.30 | 3,400 |
| 02:30 PM | $25.30 | Up $0.00 | $25.30 | $25.30 | 0 |
| 02:29 PM | $25.30 | Up $0.01 | $25.32 | $25.29 | 8,500 |
| 02:28 PM | $25.29 | Down $ -0.03 | $25.31 | $25.29 | 12,400 |
| 02:27 PM | $25.32 | Up $0.01 | $25.32 | $25.31 | 4,500 |
| 02:26 PM | $25.31 | Up $0.01 | $25.31 | $25.30 | 4,300 |
| 02:25 PM | $25.30 | Up $0.00 | $25.30 | $25.30 | 1,900 |
| 02:24 PM | $25.30 | Down $ -0.04 | $25.34 | $25.30 | 43,100 |
| 02:23 PM | $25.34 | Up $0.00 | $25.35 | $25.34 | 5,400 |
| 02:22 PM | $25.34 | Up $0.00 | $25.35 | $25.34 | 1,700 |
| 02:21 PM | $25.34 | Up $0.03 | $25.34 | $25.30 | 27,900 |
| 02:20 PM | $25.31 | Up $0.02 | $25.31 | $25.30 | 2,500 |
| 02:19 PM | $25.29 | Up $0.02 | $25.29 | $25.28 | 5,900 |
| 02:18 PM | $25.27 | Down $ -0.02 | $25.28 | $25.24 | 89,500 |
| 02:17 PM | $25.29 | Down $ -0.07 | $25.36 | $25.29 | 43,400 |
| 02:16 PM | $25.36 | Up $0.00 | $25.37 | $25.35 | 7,200 |
| 02:15 PM | $25.36 | Up $0.03 | $25.36 | $25.34 | 7,400 |
| 02:14 PM | $25.33 | Up $0.01 | $25.34 | $25.31 | 16,800 |
| 02:13 PM | $25.32 | Down $ -0.01 | $25.32 | $25.31 | 5,400 |
| 02:12 PM | $25.33 | Up $0.02 | $25.33 | $25.31 | 18,600 |
| 02:11 PM | $25.31 | Down $ -0.01 | $25.32 | $25.31 | 3,900 |
| 02:10 PM | $25.32 | Up $0.01 | $25.33 | $25.31 | 10,100 |
| 02:09 PM | $25.31 | Up $0.02 | $25.31 | $25.30 | 2,700 |
| 02:08 PM | $25.29 | Down $ -0.01 | $25.29 | $25.29 | 1,000 |
| 02:07 PM | $25.30 | Up $0.01 | $25.30 | $25.29 | 800 |
| 02:05 PM | $25.29 | Up $0.01 | $25.29 | $25.28 | 1,700 |
| 02:05 PM | $25.29 | Up $0.00 | $25.29 | $25.28 | 0 |
| 02:04 PM | $25.28 | Down $0.00 | $25.29 | $25.28 | 8,600 |
| 02:03 PM | $25.29 | Up $0.00 | $25.29 | $25.28 | 3,200 |
| 02:02 PM | $25.28 | Up $0.02 | $25.28 | $25.24 | 18,000 |
| 02:01 PM | $25.26 | Down $ -0.01 | $25.28 | $25.26 | 9,900 |
| 02:00 PM | $25.27 | Up $0.02 | $25.28 | $25.25 | 6,800 |
| 01:59 PM | $25.25 | Down $ -0.02 | $25.27 | $25.25 | 6,500 |
| 01:58 PM | $25.27 | Up $0.03 | $25.27 | $25.25 | 6,000 |
| 01:57 PM | $25.24 | Down $ -0.01 | $25.24 | $25.22 | 32,700 |
| 01:56 PM | $25.25 | Down $ -0.01 | $25.26 | $25.24 | 5,600 |
| 01:55 PM | $25.26 | Up $0.00 | $25.26 | $25.25 | 5,300 |
| 01:54 PM | $25.26 | Down $ -0.03 | $25.28 | $25.25 | 8,600 |
| 01:53 PM | $25.29 | Up $0.02 | $25.29 | $25.28 | 1,000 |
| 01:52 PM | $25.27 | Down $ -0.03 | $25.29 | $25.27 | 5,900 |
| 01:51 PM | $25.30 | Up $0.00 | $25.31 | $25.28 | 21,800 |
| 01:50 PM | $25.30 | Up $0.02 | $25.31 | $25.28 | 15,800 |
| 01:49 PM | $25.28 | Up $0.00 | $25.31 | $25.27 | 8,300 |
| 01:48 PM | $25.28 | Up $0.05 | $25.32 | $25.23 | 40,500 |
| 01:47 PM | $25.23 | Down $ -0.02 | $25.24 | $25.22 | 8,000 |
| 01:46 PM | $25.25 | Down $ -0.02 | $25.26 | $25.25 | 18,800 |
| 01:45 PM | $25.26 | Up $0.00 | $25.26 | $25.26 | 6,200 |
| 01:44 PM | $25.26 | Up $0.01 | $25.27 | $25.24 | 35,400 |
| 01:43 PM | $25.25 | Down $ -0.07 | $25.32 | $25.25 | 35,100 |
| 01:42 PM | $25.32 | Down $0.00 | $25.34 | $25.32 | 3,300 |
| 01:41 PM | $25.33 | Up $0.02 | $25.33 | $25.31 | 7,000 |
| 01:40 PM | $25.31 | Down $ -0.02 | $25.32 | $25.30 | 11,200 |
| 01:39 PM | $25.33 | Up $0.02 | $25.33 | $25.32 | 1,800 |
| 01:38 PM | $25.31 | Up $0.01 | $25.31 | $25.31 | 2,500 |
| 01:37 PM | $25.30 | Down $0.00 | $25.31 | $25.30 | 5,000 |
| 01:36 PM | $25.31 | Up $0.02 | $25.31 | $25.29 | 3,200 |
| 01:35 PM | $25.29 | Up $0.02 | $25.29 | $25.28 | 2,300 |
| 01:34 PM | $25.26 | Down $ -0.01 | $25.28 | $25.26 | 4,800 |
| 01:33 PM | $25.27 | Up $0.00 | $25.30 | $25.27 | 5,500 |
| 01:32 PM | $25.27 | Down $ -0.02 | $25.30 | $25.27 | 3,100 |
| 01:31 PM | $25.29 | Up $0.01 | $25.29 | $25.28 | 2,800 |
| 01:30 PM | $25.28 | Up $0.02 | $25.29 | $25.26 | 5,500 |
| 01:29 PM | $25.26 | Up $0.01 | $25.28 | $25.26 | 20,200 |
| 01:28 PM | $25.25 | Up $0.02 | $25.25 | $25.24 | 4,800 |
| 01:27 PM | $25.23 | Down $ -0.02 | $25.25 | $25.23 | 10,600 |
| 01:26 PM | $25.25 | Up $0.00 | $25.26 | $25.25 | 2,500 |
| 01:25 PM | $25.25 | Up $0.01 | $25.26 | $25.22 | 10,200 |
| 01:24 PM | $25.24 | Down $ -0.01 | $25.26 | $25.24 | 4,900 |
| 01:23 PM | $25.25 | Down $ -0.01 | $25.27 | $25.25 | 4,500 |
| 01:22 PM | $25.26 | Up $0.01 | $25.26 | $25.25 | 4,400 |
| 01:21 PM | $25.25 | Up $0.04 | $25.25 | $25.23 | 4,200 |
| 01:20 PM | $25.22 | Up $0.02 | $25.22 | $25.18 | 14,100 |
| 01:19 PM | $25.19 | Up $0.01 | $25.21 | $25.19 | 7,500 |
| 01:18 PM | $25.18 | Down $ -0.02 | $25.20 | $25.18 | 7,500 |
| 01:17 PM | $25.20 | Down $ -0.01 | $25.21 | $25.20 | 4,700 |
| 01:16 PM | $25.21 | Up $0.02 | $25.21 | $25.19 | 3,300 |
| 01:15 PM | $25.19 | Down $ -0.03 | $25.22 | $25.19 | 18,300 |
| 01:14 PM | $25.22 | Down $ -0.02 | $25.24 | $25.22 | 5,000 |
| 01:13 PM | $25.24 | Up $0.00 | $25.24 | $25.24 | 1,800 |
| 01:12 PM | $25.24 | Down $ -0.01 | $25.24 | $25.24 | 1,300 |
| 01:11 PM | $25.25 | Down $0.00 | $25.25 | $25.25 | 200 |
| 01:10 PM | $25.25 | Down $0.00 | $25.26 | $25.24 | 4,000 |
| 01:09 PM | $25.26 | Up $0.04 | $25.26 | $25.23 | 6,600 |
| 01:08 PM | $25.22 | Up $0.00 | $25.22 | $25.22 | 1,300 |
| 01:07 PM | $25.22 | Down $ -0.01 | $25.23 | $25.21 | 6,500 |
| 01:06 PM | $25.23 | Up $0.01 | $25.24 | $25.22 | 7,200 |
| 01:05 PM | $25.22 | Down $ -0.02 | $25.25 | $25.22 | 4,800 |
| 01:04 PM | $25.24 | Down $ -0.03 | $25.27 | $25.24 | 4,900 |
| 01:03 PM | $25.27 | Up $0.01 | $25.27 | $25.24 | 2,600 |
| 01:02 PM | $25.26 | Down $ -0.02 | $25.28 | $25.26 | 50,400 |
| 01:01 PM | $25.29 | Up $0.00 | $25.29 | $25.28 | 5,200 |
| 01:00 PM | $25.28 | Up $0.00 | $25.29 | $25.27 | 4,500 |
| 12:59 PM | $25.28 | Up $0.03 | $25.28 | $25.26 | 11,700 |
| 12:58 PM | $25.26 | Up $0.02 | $25.26 | $25.24 | 6,700 |
| 12:57 PM | $25.23 | Down $ -0.03 | $25.25 | $25.20 | 21,000 |
| 12:56 PM | $25.26 | Up $0.01 | $25.26 | $25.24 | 6,700 |
| 12:55 PM | $25.25 | Up $0.04 | $25.25 | $25.21 | 5,400 |
| 12:54 PM | $25.21 | Up $0.03 | $25.21 | $25.19 | 6,700 |
| 12:53 PM | $25.18 | Down $ -0.01 | $25.19 | $25.18 | 1,400 |
| 12:52 PM | $25.19 | Down $ -0.07 | $25.25 | $25.16 | 40,500 |
| 12:51 PM | $25.26 | Up $0.01 | $25.27 | $25.24 | 13,300 |
| 12:50 PM | $25.25 | Down $ -0.04 | $25.29 | $25.24 | 29,300 |
| 12:49 PM | $25.29 | Up $0.00 | $25.30 | $25.27 | 19,900 |
| 12:48 PM | $25.29 | Down $ -0.04 | $25.34 | $25.28 | 11,800 |
| 12:47 PM | $25.33 | Up $0.01 | $25.33 | $25.32 | 800 |
| 12:46 PM | $25.32 | Up $0.00 | $25.33 | $25.30 | 8,900 |
| 12:45 PM | $25.32 | Up $0.02 | $25.32 | $25.30 | 5,400 |
| 12:44 PM | $25.30 | Down $ -0.02 | $25.32 | $25.30 | 43,400 |
| 12:43 PM | $25.32 | Down $ -0.02 | $25.37 | $25.31 | 27,200 |
| 12:42 PM | $25.34 | Down $ -0.07 | $25.42 | $25.34 | 64,500 |
| 12:41 PM | $25.42 | Up $0.00 | $25.42 | $25.41 | 3,000 |
| 12:40 PM | $25.41 | Up $0.01 | $25.41 | $25.40 | 6,900 |
| 12:39 PM | $25.40 | Up $0.01 | $25.40 | $25.38 | 6,800 |
| 12:38 PM | $25.39 | Down $ -0.03 | $25.41 | $25.39 | 12,900 |
| 12:37 PM | $25.42 | Up $0.01 | $25.43 | $25.41 | 6,900 |
| 12:36 PM | $25.41 | Up $0.02 | $25.41 | $25.39 | 4,300 |
| 12:35 PM | $25.40 | Down $0.00 | $25.40 | $25.39 | 5,100 |
| 12:34 PM | $25.40 | Down $ -0.02 | $25.41 | $25.40 | 9,100 |
| 12:33 PM | $25.42 | Down $0.00 | $25.43 | $25.42 | 11,100 |
| 12:32 PM | $25.43 | Up $0.00 | $25.43 | $25.42 | 2,600 |
| 12:31 PM | $25.42 | Down $ -0.01 | $25.43 | $25.42 | 14,000 |
| 12:30 PM | $25.43 | Up $0.01 | $25.44 | $25.43 | 5,800 |
| 12:29 PM | $25.42 | Up $0.03 | $25.42 | $25.40 | 7,500 |
| 12:28 PM | $25.39 | Down $0.00 | $25.41 | $25.38 | 11,300 |
| 12:27 PM | $25.40 | Down $ -0.01 | $25.41 | $25.40 | 11,700 |
| 12:26 PM | $25.41 | Up $0.00 | $25.41 | $25.40 | 13,100 |
| 12:25 PM | $25.41 | Up $0.01 | $25.41 | $25.40 | 4,600 |
| 12:24 PM | $25.40 | Up $0.02 | $25.40 | $25.38 | 13,500 |
| 12:23 PM | $25.38 | Up $0.01 | $25.38 | $25.37 | 23,000 |
| 12:22 PM | $25.37 | Up $0.01 | $25.37 | $25.36 | 2,500 |
| 12:21 PM | $25.36 | Up $0.01 | $25.36 | $25.35 | 2,900 |
| 12:20 PM | $25.35 | Down $ -0.03 | $25.37 | $25.35 | 22,500 |
| 12:19 PM | $25.38 | Down $ -0.03 | $25.41 | $25.38 | 12,400 |
| 12:18 PM | $25.41 | Down $ -0.01 | $25.42 | $25.41 | 7,100 |
| 12:17 PM | $25.42 | Up $0.02 | $25.42 | $25.40 | 34,300 |
| 12:16 PM | $25.40 | Up $0.03 | $25.40 | $25.37 | 44,100 |
| 12:15 PM | $25.37 | Down $ -0.03 | $25.39 | $25.37 | 14,100 |
| 12:14 PM | $25.39 | Up $0.01 | $25.39 | $25.39 | 2,300 |
| 12:13 PM | $25.38 | Down $ -0.01 | $25.39 | $25.37 | 13,500 |
| 12:12 PM | $25.39 | Down $ -0.01 | $25.39 | $25.39 | 4,900 |
| 12:11 PM | $25.40 | Up $0.00 | $25.40 | $25.40 | 2,900 |
| 12:10 PM | $25.40 | Up $0.01 | $25.40 | $25.37 | 10,100 |
| 12:09 PM | $25.39 | Down $ -0.01 | $25.41 | $25.39 | 22,400 |
| 12:08 PM | $25.40 | Down $ -0.01 | $25.43 | $25.40 | 12,900 |
| 12:07 PM | $25.41 | Up $0.02 | $25.41 | $25.40 | 2,000 |
| 12:06 PM | $25.39 | Down $ -0.01 | $25.41 | $25.39 | 15,200 |
| 12:05 PM | $25.40 | Up $0.03 | $25.40 | $25.37 | 16,000 |
| 12:04 PM | $25.37 | Up $0.00 | $25.38 | $25.37 | 1,700 |
| 12:03 PM | $25.37 | Up $0.03 | $25.37 | $25.34 | 4,500 |
| 12:02 PM | $25.34 | Up $0.00 | $25.34 | $25.33 | 5,600 |
| 12:01 PM | $25.34 | Down $ -0.03 | $25.37 | $25.34 | 9,800 |
| 12:00 PM | $25.37 | Down $ -0.01 | $25.40 | $25.36 | 20,400 |
| 11:59 AM | $25.38 | Up $0.01 | $25.38 | $25.37 | 8,700 |
| 11:58 AM | $25.37 | Up $0.02 | $25.38 | $25.35 | 14,600 |
| 11:57 AM | $25.35 | Up $0.00 | $25.37 | $25.35 | 23,800 |
| 11:56 AM | $25.35 | Up $0.03 | $25.35 | $25.33 | 36,800 |
| 11:55 AM | $25.33 | Down $ -0.01 | $25.35 | $25.33 | 64,400 |
| 11:54 AM | $25.34 | Up $0.00 | $25.35 | $25.32 | 45,900 |
| 11:53 AM | $25.34 | Up $0.00 | $25.34 | $25.31 | 19,100 |
| 11:52 AM | $25.34 | Down $0.00 | $25.34 | $25.34 | 2,400 |
| 11:51 AM | $25.34 | Up $0.02 | $25.36 | $25.32 | 13,000 |
| 11:50 AM | $25.32 | Down $ -0.01 | $25.34 | $25.30 | 25,600 |
| 11:49 AM | $25.33 | Up $0.01 | $25.35 | $25.32 | 7,800 |
| 11:48 AM | $25.32 | Up $0.05 | $25.32 | $25.27 | 32,200 |
| 11:47 AM | $25.27 | Up $0.00 | $25.29 | $25.27 | 9,300 |
| 11:46 AM | $25.27 | Down $0.00 | $25.29 | $25.26 | 17,600 |
| 11:45 AM | $25.28 | Up $0.01 | $25.29 | $25.25 | 29,700 |
| 11:44 AM | $25.26 | Up $0.04 | $25.26 | $25.23 | 21,400 |
| 11:43 AM | $25.22 | Up $0.03 | $25.22 | $25.20 | 7,700 |
| 11:42 AM | $25.19 | Up $0.02 | $25.20 | $25.18 | 7,000 |
| 11:41 AM | $25.17 | Down $0.00 | $25.18 | $25.16 | 7,800 |
| 11:40 AM | $25.18 | Up $0.03 | $25.19 | $25.15 | 29,100 |
| 11:39 AM | $25.15 | Down $ -0.02 | $25.15 | $25.15 | 5,600 |
| 11:38 AM | $25.16 | Up $0.00 | $25.17 | $25.16 | 69,800 |
| 11:37 AM | $25.16 | Down $ -0.02 | $25.18 | $25.15 | 28,200 |
| 11:36 AM | $25.18 | Down $0.00 | $25.20 | $25.18 | 54,500 |
| 11:35 AM | $25.19 | Up $0.00 | $25.19 | $25.18 | 17,200 |
| 11:34 AM | $25.18 | Down $ -0.02 | $25.20 | $25.18 | 26,900 |
| 11:33 AM | $25.20 | Up $0.01 | $25.20 | $25.19 | 2,700 |
| 11:32 AM | $25.19 | Down $ -0.01 | $25.21 | $25.18 | 9,400 |
| 11:31 AM | $25.20 | Up $0.00 | $25.22 | $25.20 | 6,900 |
| 11:30 AM | $25.20 | Down $ -0.03 | $25.23 | $25.19 | 13,600 |
| 11:29 AM | $25.23 | Up $0.03 | $25.23 | $25.20 | 5,900 |
| 11:28 AM | $25.20 | Up $0.04 | $25.21 | $25.16 | 8,000 |
| 11:27 AM | $25.16 | Down $ -0.01 | $25.18 | $25.14 | 14,100 |
| 11:26 AM | $25.17 | Down $ -0.02 | $25.18 | $25.17 | 9,900 |
| 11:25 AM | $25.19 | Up $0.01 | $25.20 | $25.17 | 6,500 |
| 11:24 AM | $25.18 | Up $0.02 | $25.18 | $25.17 | 4,300 |
| 11:23 AM | $25.16 | Up $0.02 | $25.16 | $25.14 | 12,500 |
| 11:22 AM | $25.14 | Up $0.02 | $25.15 | $25.12 | 10,900 |
| 11:21 AM | $25.12 | Up $0.02 | $25.12 | $25.09 | 49,400 |
| 11:20 AM | $25.10 | Up $0.05 | $25.10 | $25.06 | 1,100 |
| 11:19 AM | $25.05 | Up $0.02 | $25.05 | $25.03 | 4,600 |
| 11:18 AM | $25.03 | Down $ -0.06 | $25.09 | $25.03 | 17,200 |
| 11:17 AM | $25.09 | Down $ -0.01 | $25.11 | $25.08 | 3,900 |
| 11:16 AM | $25.10 | Up $0.04 | $25.10 | $25.06 | 61,800 |
| 11:15 AM | $25.06 | Up $0.00 | $25.06 | $25.06 | 4,000 |
| 11:14 AM | $25.06 | Up $0.01 | $25.06 | $25.03 | 1,800 |
| 11:13 AM | $25.05 | Up $0.04 | $25.06 | $25.02 | 6,000 |
| 11:12 AM | $25.01 | Up $0.00 | $25.01 | $24.99 | 4,200 |
| 11:11 AM | $25.01 | Down $ -0.01 | $25.02 | $25.00 | 4,500 |
| 11:10 AM | $25.02 | Up $0.03 | $25.02 | $25.00 | 4,200 |
| 11:09 AM | $24.99 | Up $0.02 | $24.99 | $24.97 | 4,400 |
| 11:08 AM | $24.97 | Up $0.01 | $24.99 | $24.94 | 7,200 |
| 11:07 AM | $24.96 | Up $0.05 | $24.97 | $24.92 | 4,500 |
| 11:06 AM | $24.91 | Down $ -0.01 | $24.92 | $24.91 | 5,900 |
| 11:05 AM | $24.92 | Up $0.02 | $24.94 | $24.90 | 8,900 |
| 11:04 AM | $24.90 | Up $0.00 | $24.90 | $24.88 | 9,100 |
| 11:03 AM | $24.90 | Down $ -0.04 | $24.93 | $24.90 | 10,800 |
| 11:02 AM | $24.94 | Down $ -0.03 | $24.96 | $24.93 | 7,600 |
| 11:01 AM | $24.97 | Up $0.00 | $24.98 | $24.95 | 5,700 |
| 11:00 AM | $24.97 | Down $ -0.02 | $24.99 | $24.97 | 7,600 |
| 10:59 AM | $24.99 | Down $ -0.07 | $25.05 | $24.99 | 14,200 |
| 10:58 AM | $25.06 | Up $0.01 | $25.06 | $25.03 | 6,900 |
| 10:57 AM | $25.05 | Down $ -0.03 | $25.08 | $25.05 | 7,800 |
| 10:56 AM | $25.08 | Down $ -0.01 | $25.09 | $25.04 | 7,200 |
| 10:55 AM | $25.09 | Up $0.00 | $25.09 | $25.07 | 5,500 |
| 10:54 AM | $25.09 | Up $0.09 | $25.09 | $25.01 | 9,100 |
| 10:53 AM | $25.00 | Up $0.00 | $25.02 | $24.98 | 6,600 |
| 10:52 AM | $25.00 | Down $ -0.05 | $25.04 | $25.00 | 33,400 |
| 10:51 AM | $25.05 | Up $0.00 | $25.05 | $25.02 | 8,100 |
| 10:50 AM | $25.05 | Down $ -0.03 | $25.07 | $25.05 | 8,700 |
| 10:49 AM | $25.08 | Up $0.01 | $25.09 | $25.06 | 11,000 |
| 10:48 AM | $25.07 | Down $ -0.02 | $25.08 | $25.05 | 8,100 |
| 10:47 AM | $25.09 | Up $0.01 | $25.09 | $25.07 | 5,800 |
| 10:46 AM | $25.08 | Up $0.09 | $25.08 | $25.00 | 57,200 |
| 10:45 AM | $24.99 | Up $0.02 | $25.00 | $24.92 | 8,700 |
| 10:44 AM | $24.97 | Up $0.04 | $24.98 | $24.92 | 4,300 |
| 10:43 AM | $24.93 | Up $0.04 | $24.93 | $24.88 | 4,600 |
| 10:42 AM | $24.89 | Up $0.04 | $24.90 | $24.85 | 12,000 |
| 10:41 AM | $24.85 | Up $0.04 | $24.86 | $24.79 | 13,700 |
| 10:40 AM | $24.81 | Down $ -0.02 | $24.85 | $24.80 | 8,400 |
| 10:39 AM | $24.83 | Up $0.01 | $24.92 | $24.80 | 93,400 |
| 10:38 AM | $24.82 | Up $0.01 | $24.84 | $24.79 | 34,500 |
| 10:37 AM | $24.81 | Down $ -0.05 | $24.87 | $24.81 | 29,300 |
| 10:36 AM | $24.86 | Up $0.00 | $24.89 | $24.86 | 5,300 |
| 10:35 AM | $24.86 | Down $ -0.03 | $24.90 | $24.86 | 22,900 |
| 10:34 AM | $24.89 | Down $ -0.01 | $24.92 | $24.89 | 13,700 |
| 10:33 AM | $24.90 | Up $0.00 | $24.91 | $24.89 | 3,300 |
| 10:32 AM | $24.90 | Up $0.01 | $24.92 | $24.89 | 15,100 |
| 10:31 AM | $24.89 | Down $ -0.01 | $24.92 | $24.88 | 3,900 |
| 10:30 AM | $24.90 | Up $0.03 | $24.90 | $24.87 | 7,800 |
| 10:29 AM | $24.87 | Down $ -0.04 | $24.91 | $24.87 | 26,200 |
| 10:28 AM | $24.91 | Down $ -0.05 | $24.96 | $24.91 | 8,400 |
| 10:27 AM | $24.96 | Down $ -0.02 | $24.99 | $24.95 | 15,200 |
| 10:26 AM | $24.98 | Down $ -0.04 | $25.02 | $24.95 | 47,400 |
| 10:25 AM | $25.02 | Up $0.02 | $25.04 | $25.01 | 63,400 |
| 10:24 AM | $25.01 | Up $0.00 | $25.01 | $24.96 | 19,300 |
| 10:23 AM | $25.00 | Up $0.02 | $25.01 | $24.98 | 8,200 |
| 10:22 AM | $24.98 | Up $0.03 | $24.99 | $24.93 | 4,000 |
| 10:21 AM | $24.95 | Up $0.03 | $24.95 | $24.90 | 9,400 |
| 10:20 AM | $24.92 | Down $ -0.09 | $25.01 | $24.92 | 17,700 |
| 10:19 AM | $25.01 | Up $0.01 | $25.02 | $25.01 | 37,500 |
| 10:18 AM | $25.01 | Up $0.00 | $25.02 | $24.99 | 32,700 |
| 10:17 AM | $25.01 | Down $ -0.05 | $25.05 | $25.00 | 24,900 |
| 10:16 AM | $25.06 | Up $0.00 | $25.07 | $25.03 | 116,400 |
| 10:15 AM | $25.06 | Up $0.05 | $25.06 | $25.00 | 21,800 |
| 10:14 AM | $25.01 | Up $0.02 | $25.01 | $24.97 | 13,100 |
| 10:13 AM | $24.99 | Down $ -0.01 | $24.99 | $24.95 | 23,200 |
| 10:12 AM | $25.00 | Down $ -0.03 | $25.03 | $24.99 | 59,500 |
| 10:11 AM | $25.03 | Down $ -0.01 | $25.04 | $25.00 | 27,100 |
| 10:10 AM | $25.03 | Up $0.03 | $25.03 | $24.98 | 27,900 |
| 10:09 AM | $25.00 | Up $0.06 | $25.00 | $24.94 | 22,400 |
| 10:08 AM | $24.94 | Down $ -0.06 | $24.99 | $24.94 | 7,400 |
| 10:07 AM | $25.00 | Down $ -0.05 | $25.06 | $25.00 | 21,900 |
| 10:06 AM | $25.05 | Up $0.09 | $25.05 | $24.97 | 9,200 |
| 10:05 AM | $24.96 | Up $0.06 | $24.97 | $24.90 | 18,200 |
| 10:04 AM | $24.90 | Down $ -0.06 | $24.96 | $24.86 | 30,400 |
| 10:03 AM | $24.96 | Up $0.00 | $24.96 | $24.92 | 18,200 |
| 10:02 AM | $24.96 | Down $ -0.05 | $25.00 | $24.96 | 30,700 |
| 10:01 AM | $25.01 | Down $ -0.02 | $25.02 | $24.99 | 21,500 |
| 10:00 AM | $25.03 | Up $0.01 | $25.04 | $25.01 | 26,300 |
| 09:59 AM | $25.02 | Down $ -0.05 | $25.06 | $25.01 | 32,300 |
| 09:58 AM | $25.07 | Up $0.03 | $25.08 | $25.05 | 63,800 |
| 09:57 AM | $25.04 | Up $0.01 | $25.06 | $25.04 | 46,800 |
| 09:56 AM | $25.03 | Down $ -0.06 | $25.10 | $25.03 | 29,900 |
| 09:55 AM | $25.09 | Up $0.03 | $25.09 | $25.07 | 19,300 |
| 09:54 AM | $25.06 | Down $ -0.01 | $25.09 | $25.06 | 22,300 |
| 09:53 AM | $25.07 | Up $0.03 | $25.07 | $25.01 | 6,100 |
| 09:52 AM | $25.04 | Down $ -0.03 | $25.06 | $25.02 | 10,600 |
| 09:51 AM | $25.07 | Up $0.05 | $25.07 | $25.00 | 73,400 |
| 09:50 AM | $25.02 | Down $ -0.05 | $25.07 | $24.99 | 98,900 |
| 09:49 AM | $25.07 | Down $ -0.04 | $25.14 | $25.06 | 34,700 |
| 09:48 AM | $25.11 | Up $0.02 | $25.13 | $25.08 | 26,600 |
| 09:47 AM | $25.09 | Down $ -0.04 | $25.13 | $25.06 | 55,300 |
| 09:46 AM | $25.13 | Down $ -0.02 | $25.14 | $25.10 | 41,900 |
| 09:45 AM | $25.15 | Up $0.01 | $25.20 | $25.13 | 30,200 |
| 09:44 AM | $25.14 | Up $0.04 | $25.14 | $25.09 | 60,000 |
| 09:43 AM | $25.10 | Down $ -0.07 | $25.16 | $25.10 | 39,400 |
| 09:42 AM | $25.17 | Up $0.04 | $25.20 | $25.13 | 15,700 |
| 09:41 AM | $25.13 | Down $ -0.02 | $25.15 | $25.11 | 26,700 |
| 09:40 AM | $25.15 | Down $ -0.03 | $25.19 | $25.12 | 42,500 |
| 09:39 AM | $25.18 | Down $0.00 | $25.21 | $25.17 | 21,400 |
| 09:38 AM | $25.19 | Down $ -0.07 | $25.26 | $25.18 | 7,100 |
| 09:37 AM | $25.25 | Up $0.06 | $25.25 | $25.20 | 3,300 |
| 09:36 AM | $25.19 | Down $ -0.03 | $25.27 | $25.19 | 10,300 |
| 09:35 AM | $25.22 | Up $0.08 | $25.22 | $25.12 | 8,900 |
| 09:34 AM | $25.14 | Down $ -0.13 | $25.30 | $25.12 | 37,900 |
| 09:33 AM | $25.27 | Down $ -0.04 | $25.31 | $25.25 | 4,500 |
| 09:32 AM | $25.31 | Up $0.05 | $25.34 | $25.26 | 8,600 |
| 09:31 AM | $25.26 | Down $ -0.06 | $25.31 | $25.22 | 20,700 |
| 09:30 AM | $25.32 | Down $ -0.16 | $25.44 | $25.30 | 56,600 |
| Previous close | $25.48 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-11-2025 | $25.20 | $25.39 | $25.44 | $25.09 | 4,923,900 |
| 20-11-2025 | $25.48 | $25.98 | $26.05 | $25.42 | 4,514,400 |
| 19-11-2025 | $25.68 | $25.41 | $25.69 | $25.23 | 5,168,900 |
| 18-11-2025 | $25.89 | $25.48 | $25.95 | $25.44 | 16,314,500 |
| 17-11-2025 | $25.20 | $25.70 | $25.76 | $25.20 | 13,186,200 |
| 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 |
Graphs are not available, please refer to the detailed table