Quotes and Market Data
Find a quote
CENOVUS ENERGY INC.
20.09 Up 0.36 (1.79 %)
Delayed : 2025/03/31 15:33:56
- Previous close $19.73
- Opening $19.51
- Price Ask $20.08
- Price Bid $20.08
- Size Bid 164
- Size Ask 38
- Today High $20.24
- Today Low $19.50
- 52 Weeks High $29.96
- 52 Weeks Low $17.43
- Volume 2,196,847
Fundamentals
- P/E Ratio : 11.81
- Earnings/Share : 0.64
- Dividends/Share : $0.18
- Current Div. Yield : 3.65
- Market Cap (M) : 35,940.74
- Shares Out (M) : 1,821.63
- Exchange : XTSE
- Ex Dividend Date : 2025/03/14
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:33 PM | $20.09 | Up $0.00 | $20.09 | $20.08 | 6,600 |
| 03:32 PM | $20.09 | Up $0.01 | $20.09 | $20.08 | 9,100 |
| 03:31 PM | $20.08 | Up $0.00 | $20.08 | $20.07 | 5,800 |
| 03:30 PM | $20.07 | Up $0.01 | $20.08 | $20.06 | 30,200 |
| 03:29 PM | $20.06 | Down $ -0.02 | $20.08 | $20.06 | 3,900 |
| 03:28 PM | $20.08 | Down $ -0.05 | $20.13 | $20.08 | 19,000 |
| 03:27 PM | $20.13 | Up $0.00 | $20.13 | $20.12 | 8,600 |
| 03:26 PM | $20.12 | Down $ -0.01 | $20.13 | $20.11 | 12,400 |
| 03:25 PM | $20.13 | Up $0.00 | $20.13 | $20.12 | 18,300 |
| 03:24 PM | $20.13 | Down $ -0.01 | $20.14 | $20.13 | 6,400 |
| 03:23 PM | $20.14 | Up $0.00 | $20.15 | $20.13 | 22,700 |
| 03:22 PM | $20.14 | Up $0.03 | $20.14 | $20.12 | 4,900 |
| 03:21 PM | $20.12 | Up $0.00 | $20.12 | $20.11 | 18,800 |
| 03:20 PM | $20.11 | Down $ -0.01 | $20.11 | $20.11 | 3,700 |
| 03:19 PM | $20.12 | Up $0.00 | $20.12 | $20.12 | 2,000 |
| 03:18 PM | $20.12 | Up $0.01 | $20.12 | $20.11 | 10,600 |
| 03:17 PM | $20.11 | Up $0.01 | $20.11 | $20.11 | 700 |
| 03:16 PM | $20.10 | Up $0.00 | $20.10 | $20.10 | 5,000 |
| 03:15 PM | $20.10 | Down $ -0.01 | $20.12 | $20.10 | 11,000 |
| 03:14 PM | $20.11 | Down $ -0.01 | $20.12 | $20.11 | 2,800 |
| 03:13 PM | $20.12 | Up $0.01 | $20.12 | $20.12 | 1,900 |
| 03:12 PM | $20.11 | Up $0.01 | $20.11 | $20.11 | 4,500 |
| 03:11 PM | $20.10 | Up $0.01 | $20.10 | $20.10 | 7,700 |
| 03:10 PM | $20.09 | Up $0.00 | $20.09 | $20.09 | 10,900 |
| 03:09 PM | $20.09 | Down $ -0.02 | $20.10 | $20.09 | 1,300 |
| 03:08 PM | $20.10 | Up $0.00 | $20.10 | $20.10 | 700 |
| 03:07 PM | $20.10 | Down $ -0.01 | $20.10 | $20.09 | 3,200 |
| 03:06 PM | $20.11 | Up $0.02 | $20.11 | $20.09 | 8,700 |
| 03:05 PM | $20.10 | Down $ -0.01 | $20.10 | $20.10 | 4,800 |
| 03:04 PM | $20.10 | Up $0.02 | $20.10 | $20.09 | 6,300 |
| 03:03 PM | $20.09 | Up $0.01 | $20.09 | $20.08 | 2,400 |
| 03:02 PM | $20.08 | Up $0.01 | $20.08 | $20.07 | 3,100 |
| 03:01 PM | $20.07 | Down $0.00 | $20.09 | $20.07 | 10,900 |
| 03:00 PM | $20.08 | Up $0.00 | $20.08 | $20.07 | 10,200 |
| 02:59 PM | $20.07 | Down $0.00 | $20.08 | $20.07 | 15,600 |
| 02:58 PM | $20.08 | Down $ -0.01 | $20.08 | $20.08 | 1,900 |
| 02:57 PM | $20.09 | Down $0.00 | $20.09 | $20.09 | 200 |
| 02:56 PM | $20.09 | Up $0.00 | $20.09 | $20.09 | 4,800 |
| 02:55 PM | $20.09 | Down $0.00 | $20.09 | $20.08 | 5,100 |
| 02:54 PM | $20.09 | Up $0.01 | $20.09 | $20.09 | 1,400 |
| 02:53 PM | $20.08 | Up $0.00 | $20.09 | $20.08 | 500 |
| 02:52 PM | $20.08 | Up $0.00 | $20.08 | $20.07 | 11,900 |
| 02:49 PM | $20.08 | Down $0.00 | $20.08 | $20.07 | 13,000 |
| 02:49 PM | $20.08 | Up $0.00 | $20.08 | $20.07 | 0 |
| 02:49 PM | $20.08 | Up $0.00 | $20.08 | $20.07 | 0 |
| 02:48 PM | $20.08 | Up $0.00 | $20.08 | $20.08 | 200 |
| 02:47 PM | $20.08 | Down $0.00 | $20.08 | $20.08 | 1,200 |
| 02:46 PM | $20.08 | Up $0.00 | $20.08 | $20.08 | 2,600 |
| 02:45 PM | $20.08 | Down $ -0.02 | $20.10 | $20.08 | 12,500 |
| 02:44 PM | $20.10 | Down $ -0.01 | $20.11 | $20.10 | 1,600 |
| 02:43 PM | $20.11 | Up $0.00 | $20.11 | $20.11 | 3,100 |
| 02:42 PM | $20.11 | Up $0.00 | $20.11 | $20.11 | 2,700 |
| 02:41 PM | $20.11 | Up $0.00 | $20.12 | $20.11 | 4,800 |
| 02:40 PM | $20.11 | Up $0.01 | $20.11 | $20.10 | 6,600 |
| 02:39 PM | $20.10 | Down $0.00 | $20.10 | $20.10 | 1,200 |
| 02:38 PM | $20.11 | Up $0.00 | $20.11 | $20.10 | 4,800 |
| 02:37 PM | $20.10 | Up $0.01 | $20.10 | $20.10 | 4,000 |
| 02:36 PM | $20.09 | Down $ -0.01 | $20.10 | $20.09 | 2,900 |
| 02:34 PM | $20.10 | Down $ -0.01 | $20.11 | $20.10 | 9,600 |
| 02:34 PM | $20.10 | Up $0.00 | $20.11 | $20.10 | 0 |
| 02:33 PM | $20.11 | Up $0.00 | $20.11 | $20.11 | 3,800 |
| 02:32 PM | $20.11 | Up $0.01 | $20.11 | $20.10 | 5,500 |
| 02:31 PM | $20.10 | Up $0.02 | $20.10 | $20.09 | 18,500 |
| 02:30 PM | $20.09 | Down $0.00 | $20.09 | $20.09 | 200 |
| 02:29 PM | $20.09 | Up $0.01 | $20.09 | $20.09 | 13,700 |
| 02:28 PM | $20.08 | Down $ -0.01 | $20.09 | $20.08 | 3,300 |
| 02:27 PM | $20.09 | Up $0.01 | $20.09 | $20.08 | 3,700 |
| 02:26 PM | $20.08 | Up $0.00 | $20.08 | $20.08 | 24,400 |
| 02:25 PM | $20.08 | Down $ -0.02 | $20.09 | $20.08 | 3,700 |
| 02:24 PM | $20.09 | Down $ -0.01 | $20.10 | $20.09 | 2,400 |
| 02:23 PM | $20.10 | Down $ -0.01 | $20.10 | $20.10 | 800 |
| 02:22 PM | $20.11 | Up $0.00 | $20.11 | $20.11 | 700 |
| 02:21 PM | $20.11 | Up $0.00 | $20.11 | $20.11 | 600 |
| 02:20 PM | $20.11 | Up $0.00 | $20.11 | $20.11 | 200 |
| 02:19 PM | $20.11 | Up $0.00 | $20.12 | $20.11 | 500 |
| 02:18 PM | $20.11 | Down $ -0.01 | $20.12 | $20.11 | 1,300 |
| 02:17 PM | $20.12 | Down $0.00 | $20.13 | $20.12 | 800 |
| 02:16 PM | $20.13 | Up $0.00 | $20.13 | $20.12 | 5,600 |
| 02:15 PM | $20.12 | Up $0.01 | $20.12 | $20.11 | 15,800 |
| 02:14 PM | $20.11 | Down $ -0.03 | $20.14 | $20.11 | 1,500 |
| 02:13 PM | $20.14 | Up $0.00 | $20.15 | $20.14 | 9,700 |
| 02:12 PM | $20.14 | Down $ -0.01 | $20.16 | $20.14 | 2,900 |
| 02:11 PM | $20.15 | Up $0.03 | $20.15 | $20.13 | 12,600 |
| 02:10 PM | $20.12 | Up $0.01 | $20.13 | $20.12 | 4,100 |
| 02:09 PM | $20.12 | Down $ -0.01 | $20.13 | $20.12 | 6,000 |
| 02:08 PM | $20.12 | Up $0.01 | $20.13 | $20.12 | 5,300 |
| 02:07 PM | $20.11 | Up $0.02 | $20.11 | $20.09 | 12,900 |
| 02:06 PM | $20.09 | Up $0.02 | $20.09 | $20.07 | 7,800 |
| 02:05 PM | $20.07 | Up $0.01 | $20.07 | $20.06 | 2,500 |
| 02:04 PM | $20.06 | Down $ -0.01 | $20.07 | $20.06 | 13,200 |
| 02:03 PM | $20.07 | Up $0.00 | $20.08 | $20.07 | 3,900 |
| 02:02 PM | $20.07 | Down $ -0.02 | $20.09 | $20.07 | 4,700 |
| 02:01 PM | $20.09 | Up $0.02 | $20.09 | $20.07 | 6,200 |
| 02:00 PM | $20.07 | Down $ -0.01 | $20.07 | $20.07 | 5,400 |
| 01:58 PM | $20.08 | Down $ -0.01 | $20.09 | $20.07 | 9,400 |
| 01:58 PM | $20.08 | Up $0.00 | $20.09 | $20.07 | 0 |
| 01:56 PM | $20.09 | Up $0.00 | $20.09 | $20.09 | 200 |
| 01:56 PM | $20.09 | Up $0.00 | $20.09 | $20.09 | 0 |
| 01:55 PM | $20.09 | Down $ -0.02 | $20.11 | $20.09 | 400 |
| 01:54 PM | $20.11 | Up $0.01 | $20.11 | $20.10 | 3,200 |
| 01:53 PM | $20.10 | Up $0.01 | $20.10 | $20.09 | 11,200 |
| 01:52 PM | $20.09 | Up $0.00 | $20.10 | $20.09 | 7,600 |
| 01:51 PM | $20.09 | Up $0.01 | $20.09 | $20.08 | 3,200 |
| 01:49 PM | $20.08 | Up $0.01 | $20.08 | $20.07 | 4,800 |
| 01:49 PM | $20.08 | Up $0.00 | $20.08 | $20.07 | 0 |
| 01:48 PM | $20.07 | Up $0.01 | $20.07 | $20.06 | 2,900 |
| 01:47 PM | $20.06 | Down $ -0.02 | $20.06 | $20.06 | 700 |
| 01:46 PM | $20.07 | Up $0.01 | $20.07 | $20.06 | 2,800 |
| 01:45 PM | $20.06 | Down $ -0.01 | $20.06 | $20.06 | 10,900 |
| 01:44 PM | $20.07 | Up $0.00 | $20.07 | $20.07 | 200 |
| 01:43 PM | $20.07 | Up $0.00 | $20.07 | $20.07 | 100 |
| 01:42 PM | $20.07 | Down $0.00 | $20.07 | $20.07 | 1,500 |
| 01:41 PM | $20.07 | Up $0.00 | $20.07 | $20.07 | 2,800 |
| 01:40 PM | $20.07 | Down $ -0.01 | $20.08 | $20.07 | 1,400 |
| 01:39 PM | $20.08 | Up $0.00 | $20.08 | $20.08 | 2,200 |
| 01:38 PM | $20.08 | Up $0.01 | $20.08 | $20.08 | 4,900 |
| 01:37 PM | $20.07 | Down $ -0.01 | $20.08 | $20.07 | 3,100 |
| 01:35 PM | $20.08 | Down $ -0.01 | $20.08 | $20.08 | 800 |
| 01:35 PM | $20.08 | Up $0.00 | $20.08 | $20.08 | 0 |
| 01:34 PM | $20.09 | Up $0.02 | $20.09 | $20.07 | 4,200 |
| 01:33 PM | $20.07 | Up $0.01 | $20.07 | $20.06 | 2,100 |
| 01:32 PM | $20.06 | Up $0.01 | $20.06 | $20.06 | 2,400 |
| 01:31 PM | $20.05 | Up $0.00 | $20.05 | $20.05 | 6,300 |
| 01:30 PM | $20.05 | Up $0.00 | $20.05 | $20.04 | 4,000 |
| 01:29 PM | $20.05 | Up $0.03 | $20.05 | $20.03 | 3,900 |
| 01:28 PM | $20.02 | Down $ -0.03 | $20.04 | $20.02 | 15,800 |
| 01:26 PM | $20.05 | Down $ -0.01 | $20.06 | $20.05 | 1,000 |
| 01:26 PM | $20.05 | Up $0.00 | $20.06 | $20.05 | 0 |
| 01:25 PM | $20.06 | Up $0.00 | $20.07 | $20.06 | 3,700 |
| 01:24 PM | $20.06 | Up $0.00 | $20.06 | $20.06 | 2,900 |
| 01:23 PM | $20.06 | Up $0.01 | $20.06 | $20.05 | 5,400 |
| 01:22 PM | $20.05 | Down $ -0.02 | $20.07 | $20.05 | 1,300 |
| 01:21 PM | $20.07 | Down $ -0.02 | $20.09 | $20.07 | 6,200 |
| 01:20 PM | $20.09 | Down $ -0.02 | $20.10 | $20.09 | 6,500 |
| 01:19 PM | $20.11 | Down $ -0.02 | $20.12 | $20.11 | 2,400 |
| 01:18 PM | $20.13 | Down $ -0.01 | $20.13 | $20.13 | 2,500 |
| 01:17 PM | $20.14 | Down $ -0.01 | $20.15 | $20.14 | 2,200 |
| 01:16 PM | $20.15 | Up $0.00 | $20.15 | $20.15 | 4,700 |
| 01:15 PM | $20.15 | Down $ -0.01 | $20.16 | $20.15 | 1,600 |
| 01:13 PM | $20.16 | Down $0.00 | $20.16 | $20.15 | 6,600 |
| 01:13 PM | $20.16 | Up $0.00 | $20.16 | $20.15 | 0 |
| 01:12 PM | $20.17 | Up $0.02 | $20.17 | $20.14 | 8,800 |
| 01:11 PM | $20.14 | Down $ -0.01 | $20.16 | $20.14 | 5,900 |
| 01:10 PM | $20.15 | Up $0.01 | $20.15 | $20.14 | 1,200 |
| 01:09 PM | $20.14 | Up $0.00 | $20.14 | $20.14 | 2,700 |
| 01:07 PM | $20.14 | Up $0.00 | $20.14 | $20.14 | 800 |
| 01:07 PM | $20.14 | Up $0.00 | $20.14 | $20.14 | 0 |
| 01:06 PM | $20.14 | Up $0.00 | $20.14 | $20.14 | 5,200 |
| 01:05 PM | $20.14 | Up $0.01 | $20.14 | $20.12 | 5,500 |
| 01:04 PM | $20.13 | Up $0.00 | $20.13 | $20.13 | 600 |
| 01:03 PM | $20.13 | Up $0.02 | $20.13 | $20.11 | 96,600 |
| 01:02 PM | $20.11 | Down $ -0.01 | $20.12 | $20.11 | 2,400 |
| 01:01 PM | $20.12 | Up $0.01 | $20.12 | $20.11 | 900 |
| 01:00 PM | $20.10 | Up $0.00 | $20.11 | $20.10 | 1,500 |
| 12:59 PM | $20.10 | Up $0.02 | $20.10 | $20.09 | 9,600 |
| 12:58 PM | $20.09 | Up $0.01 | $20.09 | $20.09 | 300 |
| 12:57 PM | $20.08 | Down $ -0.04 | $20.10 | $20.08 | 4,900 |
| 12:55 PM | $20.11 | Down $ -0.01 | $20.11 | $20.11 | 500 |
| 12:55 PM | $20.11 | Up $0.00 | $20.11 | $20.11 | 0 |
| 12:54 PM | $20.12 | Up $0.01 | $20.13 | $20.11 | 15,100 |
| 12:53 PM | $20.11 | Down $ -0.01 | $20.11 | $20.11 | 1,300 |
| 12:52 PM | $20.12 | Up $0.00 | $20.12 | $20.12 | 600 |
| 12:50 PM | $20.12 | Up $0.00 | $20.12 | $20.11 | 4,400 |
| 12:50 PM | $20.12 | Up $0.00 | $20.12 | $20.11 | 0 |
| 12:49 PM | $20.12 | Up $0.01 | $20.13 | $20.12 | 2,800 |
| 12:48 PM | $20.11 | Up $0.00 | $20.12 | $20.11 | 1,200 |
| 12:47 PM | $20.11 | Up $0.00 | $20.11 | $20.10 | 200 |
| 12:46 PM | $20.10 | Up $0.00 | $20.11 | $20.10 | 5,300 |
| 12:45 PM | $20.10 | Up $0.00 | $20.10 | $20.10 | 500 |
| 12:44 PM | $20.10 | Down $ -0.01 | $20.10 | $20.10 | 4,900 |
| 12:43 PM | $20.11 | Up $0.00 | $20.11 | $20.11 | 5,200 |
| 12:42 PM | $20.11 | Up $0.00 | $20.11 | $20.09 | 4,000 |
| 12:41 PM | $20.10 | Down $ -0.01 | $20.11 | $20.10 | 2,600 |
| 12:40 PM | $20.11 | Up $0.03 | $20.11 | $20.08 | 16,200 |
| 12:39 PM | $20.08 | Up $0.02 | $20.08 | $20.07 | 9,700 |
| 12:38 PM | $20.06 | Up $0.01 | $20.06 | $20.06 | 4,800 |
| 12:37 PM | $20.05 | Up $0.00 | $20.05 | $20.05 | 1,200 |
| 12:36 PM | $20.05 | Up $0.00 | $20.05 | $20.05 | 3,000 |
| 12:35 PM | $20.05 | Up $0.01 | $20.05 | $20.05 | 1,000 |
| 12:34 PM | $20.04 | Down $ -0.01 | $20.05 | $20.04 | 1,300 |
| 12:33 PM | $20.05 | Up $0.00 | $20.05 | $20.05 | 3,600 |
| 12:31 PM | $20.05 | Down $0.00 | $20.05 | $20.05 | 1,000 |
| 12:31 PM | $20.05 | Up $0.00 | $20.05 | $20.05 | 0 |
| 12:30 PM | $20.05 | Down $ -0.01 | $20.07 | $20.05 | 3,400 |
| 12:29 PM | $20.06 | Up $0.01 | $20.06 | $20.05 | 600 |
| 12:28 PM | $20.05 | Up $0.01 | $20.05 | $20.03 | 5,300 |
| 12:27 PM | $20.04 | Up $0.03 | $20.04 | $20.02 | 1,800 |
| 12:26 PM | $20.01 | Up $0.02 | $20.01 | $20.00 | 5,400 |
| 12:25 PM | $20.00 | Up $0.01 | $20.00 | $19.99 | 2,500 |
| 12:24 PM | $19.99 | Down $ -0.03 | $20.00 | $19.99 | 3,300 |
| 12:23 PM | $20.01 | Up $0.00 | $20.01 | $20.01 | 500 |
| 12:22 PM | $20.01 | Down $0.00 | $20.01 | $20.01 | 1,500 |
| 12:21 PM | $20.02 | Up $0.02 | $20.02 | $20.00 | 3,300 |
| 12:20 PM | $20.00 | Down $ -0.01 | $20.00 | $20.00 | 2,500 |
| 12:19 PM | $20.01 | Up $0.02 | $20.01 | $20.00 | 4,900 |
| 12:17 PM | $20.00 | Down $ -0.01 | $20.00 | $20.00 | 100 |
| 12:17 PM | $20.00 | Up $0.00 | $20.00 | $20.00 | 0 |
| 12:16 PM | $20.01 | Up $0.02 | $20.01 | $20.00 | 7,000 |
| 12:15 PM | $19.99 | Up $0.00 | $20.00 | $19.99 | 13,700 |
| 12:14 PM | $19.99 | Up $0.00 | $19.99 | $19.98 | 11,100 |
| 12:13 PM | $19.99 | Down $ -0.01 | $20.00 | $19.99 | 3,400 |
| 12:12 PM | $20.00 | Up $0.01 | $20.00 | $19.99 | 300 |
| 12:11 PM | $19.99 | Down $ -0.01 | $20.00 | $19.99 | 8,700 |
| 12:10 PM | $20.00 | Down $ -0.02 | $20.01 | $20.00 | 800 |
| 12:09 PM | $20.02 | Down $ -0.01 | $20.03 | $20.02 | 4,200 |
| 12:08 PM | $20.03 | Down $0.00 | $20.03 | $20.03 | 200 |
| 12:07 PM | $20.04 | Down $0.00 | $20.04 | $20.03 | 1,500 |
| 12:06 PM | $20.04 | Up $0.00 | $20.04 | $20.03 | 1,500 |
| 12:05 PM | $20.04 | Up $0.00 | $20.04 | $20.03 | 1,000 |
| 12:04 PM | $20.03 | Up $0.00 | $20.03 | $20.03 | 3,800 |
| 12:03 PM | $20.03 | Up $0.01 | $20.04 | $20.03 | 900 |
| 12:02 PM | $20.03 | Down $ -0.02 | $20.04 | $20.03 | 2,800 |
| 12:01 PM | $20.05 | Up $0.01 | $20.05 | $20.04 | 1,900 |
| 12:00 PM | $20.04 | Up $0.03 | $20.04 | $20.01 | 7,400 |
| 11:59 AM | $20.01 | Down $0.00 | $20.02 | $20.01 | 1,200 |
| 11:58 AM | $20.02 | Up $0.00 | $20.02 | $20.02 | 300 |
| 11:57 AM | $20.02 | Up $0.01 | $20.02 | $20.01 | 2,500 |
| 11:56 AM | $20.01 | Up $0.02 | $20.01 | $19.99 | 1,800 |
| 11:55 AM | $19.99 | Up $0.00 | $19.99 | $19.99 | 3,800 |
| 11:54 AM | $19.99 | Down $ -0.01 | $20.01 | $19.99 | 1,400 |
| 11:53 AM | $20.00 | Up $0.00 | $20.00 | $20.00 | 1,000 |
| 11:52 AM | $20.00 | Up $0.00 | $20.00 | $20.00 | 2,200 |
| 11:51 AM | $20.00 | Down $ -0.03 | $20.00 | $20.00 | 3,300 |
| 11:50 AM | $20.03 | Down $ -0.01 | $20.03 | $20.03 | 900 |
| 11:49 AM | $20.04 | Up $0.01 | $20.04 | $20.04 | 500 |
| 11:48 AM | $20.03 | Down $ -0.01 | $20.05 | $20.03 | 8,700 |
| 11:47 AM | $20.04 | Up $0.01 | $20.04 | $20.03 | 3,200 |
| 11:46 AM | $20.03 | Up $0.00 | $20.03 | $20.03 | 3,300 |
| 11:44 AM | $20.03 | Up $0.00 | $20.03 | $20.02 | 3,500 |
| 11:44 AM | $20.03 | Up $0.00 | $20.03 | $20.02 | 0 |
| 11:43 AM | $20.03 | Down $ -0.02 | $20.05 | $20.03 | 2,900 |
| 11:42 AM | $20.05 | Up $0.00 | $20.05 | $20.05 | 1,400 |
| 11:41 AM | $20.05 | Down $0.00 | $20.06 | $20.05 | 1,100 |
| 11:40 AM | $20.06 | Down $0.00 | $20.06 | $20.05 | 2,600 |
| 11:39 AM | $20.06 | Down $ -0.02 | $20.08 | $20.06 | 1,700 |
| 11:38 AM | $20.08 | Up $0.02 | $20.08 | $20.07 | 2,100 |
| 11:37 AM | $20.06 | Up $0.00 | $20.06 | $20.06 | 1,100 |
| 11:36 AM | $20.06 | Down $ -0.02 | $20.08 | $20.06 | 1,600 |
| 11:35 AM | $20.08 | Up $0.00 | $20.08 | $20.08 | 1,300 |
| 11:34 AM | $20.08 | Up $0.01 | $20.08 | $20.07 | 2,800 |
| 11:33 AM | $20.07 | Up $0.01 | $20.07 | $20.06 | 3,700 |
| 11:32 AM | $20.06 | Down $ -0.03 | $20.08 | $20.06 | 2,400 |
| 11:31 AM | $20.09 | Down $0.00 | $20.09 | $20.08 | 500 |
| 11:30 AM | $20.09 | Up $0.00 | $20.10 | $20.09 | 2,900 |
| 11:29 AM | $20.09 | Up $0.00 | $20.09 | $20.08 | 900 |
| 11:28 AM | $20.09 | Up $0.01 | $20.10 | $20.09 | 5,000 |
| 11:27 AM | $20.08 | Down $ -0.03 | $20.11 | $20.08 | 2,300 |
| 11:26 AM | $20.11 | Up $0.00 | $20.11 | $20.11 | 10,200 |
| 11:25 AM | $20.11 | Down $ -0.01 | $20.12 | $20.11 | 2,600 |
| 11:24 AM | $20.12 | Up $0.00 | $20.13 | $20.12 | 6,000 |
| 11:23 AM | $20.12 | Up $0.02 | $20.12 | $20.11 | 4,900 |
| 11:22 AM | $20.10 | Down $ -0.01 | $20.11 | $20.10 | 1,000 |
| 11:21 AM | $20.11 | Up $0.00 | $20.11 | $20.11 | 400 |
| 11:20 AM | $20.11 | Up $0.00 | $20.11 | $20.10 | 400 |
| 11:19 AM | $20.11 | Up $0.02 | $20.12 | $20.10 | 10,700 |
| 11:18 AM | $20.09 | Up $0.01 | $20.09 | $20.09 | 5,000 |
| 11:17 AM | $20.08 | Up $0.01 | $20.08 | $20.07 | 1,900 |
| 11:16 AM | $20.07 | Up $0.00 | $20.08 | $20.07 | 4,800 |
| 11:15 AM | $20.07 | Up $0.01 | $20.07 | $20.05 | 7,200 |
| 11:14 AM | $20.06 | Down $ -0.01 | $20.07 | $20.06 | 2,700 |
| 11:13 AM | $20.07 | Down $ -0.01 | $20.07 | $20.07 | 5,100 |
| 11:12 AM | $20.08 | Down $ -0.02 | $20.10 | $20.08 | 10,300 |
| 11:11 AM | $20.10 | Down $ -0.02 | $20.13 | $20.10 | 3,900 |
| 11:10 AM | $20.13 | Down $ -0.01 | $20.13 | $20.12 | 7,500 |
| 11:09 AM | $20.14 | Up $0.00 | $20.14 | $20.13 | 1,100 |
| 11:08 AM | $20.14 | Up $0.01 | $20.14 | $20.13 | 800 |
| 11:07 AM | $20.13 | Up $0.00 | $20.13 | $20.13 | 1,900 |
| 11:06 AM | $20.13 | Up $0.00 | $20.13 | $20.13 | 4,400 |
| 11:05 AM | $20.13 | Down $0.00 | $20.13 | $20.12 | 4,000 |
| 11:04 AM | $20.13 | Up $0.01 | $20.13 | $20.13 | 2,000 |
| 11:03 AM | $20.12 | Up $0.00 | $20.12 | $20.12 | 1,500 |
| 11:02 AM | $20.12 | Up $0.00 | $20.13 | $20.12 | 3,200 |
| 11:01 AM | $20.12 | Up $0.02 | $20.12 | $20.09 | 4,000 |
| 11:00 AM | $20.10 | Up $0.00 | $20.10 | $20.09 | 3,600 |
| 10:59 AM | $20.10 | Down $ -0.01 | $20.11 | $20.08 | 4,300 |
| 10:58 AM | $20.11 | Up $0.00 | $20.11 | $20.11 | 6,500 |
| 10:57 AM | $20.11 | Down $0.00 | $20.13 | $20.10 | 18,600 |
| 10:56 AM | $20.12 | Up $0.00 | $20.12 | $20.11 | 3,900 |
| 10:55 AM | $20.11 | Down $ -0.01 | $20.12 | $20.09 | 9,900 |
| 10:54 AM | $20.12 | Up $0.01 | $20.13 | $20.12 | 3,800 |
| 10:53 AM | $20.12 | Up $0.00 | $20.12 | $20.11 | 1,600 |
| 10:52 AM | $20.11 | Down $ -0.04 | $20.14 | $20.11 | 5,000 |
| 10:51 AM | $20.15 | Up $0.00 | $20.16 | $20.15 | 700 |
| 10:50 AM | $20.15 | Down $ -0.01 | $20.17 | $20.15 | 2,700 |
| 10:49 AM | $20.16 | Down $ -0.01 | $20.18 | $20.16 | 3,500 |
| 10:48 AM | $20.17 | Down $ -0.04 | $20.21 | $20.17 | 7,900 |
| 10:47 AM | $20.21 | Down $ -0.02 | $20.23 | $20.20 | 4,500 |
| 10:46 AM | $20.23 | Up $0.03 | $20.24 | $20.20 | 8,000 |
| 10:45 AM | $20.20 | Up $0.01 | $20.20 | $20.18 | 18,500 |
| 10:44 AM | $20.19 | Up $0.01 | $20.19 | $20.18 | 1,800 |
| 10:43 AM | $20.18 | Up $0.00 | $20.18 | $20.18 | 1,200 |
| 10:42 AM | $20.18 | Up $0.00 | $20.18 | $20.18 | 10,200 |
| 10:41 AM | $20.18 | Down $0.00 | $20.18 | $20.17 | 5,100 |
| 10:40 AM | $20.18 | Up $0.02 | $20.18 | $20.16 | 4,400 |
| 10:39 AM | $20.17 | Down $ -0.01 | $20.17 | $20.17 | 500 |
| 10:38 AM | $20.17 | Up $0.05 | $20.18 | $20.13 | 11,700 |
| 10:37 AM | $20.12 | Down $0.00 | $20.12 | $20.12 | 1,700 |
| 10:36 AM | $20.13 | Down $0.00 | $20.13 | $20.12 | 900 |
| 10:35 AM | $20.13 | Down $ -0.01 | $20.14 | $20.12 | 8,100 |
| 10:34 AM | $20.14 | Up $0.01 | $20.15 | $20.13 | 5,300 |
| 10:33 AM | $20.13 | Up $0.03 | $20.15 | $20.11 | 14,100 |
| 10:32 AM | $20.10 | Up $0.00 | $20.10 | $20.10 | 3,200 |
| 10:31 AM | $20.10 | Up $0.02 | $20.10 | $20.09 | 3,300 |
| 10:30 AM | $20.08 | Down $ -0.01 | $20.11 | $20.08 | 10,700 |
| 10:29 AM | $20.09 | Down $ -0.02 | $20.11 | $20.08 | 1,100 |
| 10:28 AM | $20.11 | Up $0.00 | $20.12 | $20.11 | 5,600 |
| 10:27 AM | $20.11 | Up $0.01 | $20.11 | $20.10 | 800 |
| 10:26 AM | $20.10 | Up $0.00 | $20.10 | $20.09 | 4,600 |
| 10:25 AM | $20.10 | Down $0.00 | $20.11 | $20.07 | 7,800 |
| 10:24 AM | $20.11 | Down $ -0.02 | $20.12 | $20.09 | 4,500 |
| 10:23 AM | $20.12 | Up $0.00 | $20.12 | $20.11 | 5,700 |
| 10:22 AM | $20.12 | Down $ -0.01 | $20.13 | $20.11 | 3,200 |
| 10:21 AM | $20.13 | Up $0.00 | $20.15 | $20.12 | 7,200 |
| 10:20 AM | $20.13 | Up $0.02 | $20.13 | $20.12 | 6,100 |
| 10:19 AM | $20.11 | Up $0.02 | $20.12 | $20.08 | 3,400 |
| 10:18 AM | $20.09 | Down $ -0.01 | $20.11 | $20.09 | 2,100 |
| 10:17 AM | $20.10 | Up $0.00 | $20.10 | $20.09 | 7,800 |
| 10:16 AM | $20.10 | Down $ -0.01 | $20.13 | $20.10 | 4,200 |
| 10:15 AM | $20.11 | Up $0.04 | $20.13 | $20.07 | 12,500 |
| 10:14 AM | $20.07 | Up $0.01 | $20.07 | $20.07 | 1,600 |
| 10:13 AM | $20.06 | Down $ -0.01 | $20.07 | $20.06 | 3,100 |
| 10:12 AM | $20.07 | Up $0.03 | $20.08 | $20.05 | 8,600 |
| 10:11 AM | $20.04 | Up $0.00 | $20.06 | $20.03 | 10,900 |
| 10:10 AM | $20.04 | Down $ -0.03 | $20.09 | $20.04 | 10,600 |
| 10:09 AM | $20.07 | Up $0.02 | $20.08 | $20.05 | 3,800 |
| 10:08 AM | $20.05 | Down $0.00 | $20.06 | $20.03 | 6,700 |
| 10:07 AM | $20.06 | Up $0.02 | $20.06 | $20.03 | 6,300 |
| 10:06 AM | $20.03 | Up $0.03 | $20.03 | $20.01 | 10,100 |
| 10:05 AM | $20.01 | Down $ -0.02 | $20.04 | $20.00 | 4,700 |
| 10:04 AM | $20.02 | Up $0.00 | $20.02 | $20.01 | 9,100 |
| 10:03 AM | $20.02 | Up $0.00 | $20.03 | $20.01 | 4,900 |
| 10:02 AM | $20.01 | Down $0.00 | $20.02 | $20.01 | 7,100 |
| 10:01 AM | $20.02 | Up $0.04 | $20.02 | $19.99 | 13,900 |
| 10:00 AM | $19.98 | Down $ -0.01 | $20.01 | $19.98 | 23,400 |
| 09:59 AM | $19.99 | Down $ -0.01 | $20.00 | $19.99 | 4,000 |
| 09:58 AM | $20.00 | Up $0.02 | $20.01 | $19.97 | 6,600 |
| 09:57 AM | $19.98 | Down $ -0.01 | $20.01 | $19.96 | 11,200 |
| 09:56 AM | $19.99 | Down $ -0.04 | $20.03 | $19.99 | 9,600 |
| 09:55 AM | $20.03 | Up $0.05 | $20.04 | $19.97 | 30,400 |
| 09:54 AM | $19.97 | Up $0.02 | $19.98 | $19.94 | 7,000 |
| 09:53 AM | $19.95 | Up $0.02 | $19.95 | $19.91 | 4,000 |
| 09:52 AM | $19.92 | Up $0.00 | $19.94 | $19.91 | 12,000 |
| 09:51 AM | $19.92 | Up $0.13 | $19.93 | $19.80 | 27,300 |
| 09:50 AM | $19.79 | Up $0.03 | $19.80 | $19.76 | 10,900 |
| 09:49 AM | $19.76 | Up $0.04 | $19.76 | $19.72 | 3,000 |
| 09:48 AM | $19.72 | Up $0.00 | $19.72 | $19.71 | 4,400 |
| 09:47 AM | $19.72 | Up $0.00 | $19.74 | $19.71 | 3,000 |
| 09:46 AM | $19.72 | Up $0.04 | $19.72 | $19.67 | 7,800 |
| 09:45 AM | $19.68 | Down $ -0.01 | $19.69 | $19.68 | 4,100 |
| 09:44 AM | $19.69 | Down $ -0.02 | $19.71 | $19.69 | 4,800 |
| 09:43 AM | $19.71 | Down $ -0.07 | $19.75 | $19.71 | 3,300 |
| 09:42 AM | $19.78 | Down $ -0.01 | $19.80 | $19.78 | 6,600 |
| 09:41 AM | $19.79 | Up $0.03 | $19.79 | $19.76 | 3,000 |
| 09:40 AM | $19.76 | Down $ -0.01 | $19.77 | $19.75 | 11,200 |
| 09:39 AM | $19.77 | Up $0.02 | $19.79 | $19.76 | 4,600 |
| 09:38 AM | $19.75 | Up $0.01 | $19.75 | $19.73 | 5,200 |
| 09:37 AM | $19.74 | Up $0.02 | $19.74 | $19.71 | 2,600 |
| 09:36 AM | $19.72 | Up $0.02 | $19.72 | $19.67 | 6,200 |
| 09:35 AM | $19.70 | Up $0.06 | $19.71 | $19.66 | 7,800 |
| 09:34 AM | $19.64 | Up $0.02 | $19.64 | $19.60 | 2,400 |
| 09:33 AM | $19.62 | Down $ -0.02 | $19.63 | $19.61 | 5,200 |
| 09:32 AM | $19.64 | Down $ -0.02 | $19.73 | $19.64 | 18,700 |
| 09:31 AM | $19.66 | Up $0.09 | $19.66 | $19.59 | 13,300 |
| 09:30 AM | $19.57 | Down $ -0.16 | $19.62 | $19.50 | 46,900 |
| Previous close | $19.73 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28-03-2025 | $19.73 | $19.82 | $19.84 | $19.70 | 5,475,400 |
| 27-03-2025 | $20.16 | $20.29 | $20.42 | $20.13 | 4,313,500 |
| 26-03-2025 | $20.32 | $20.52 | $20.54 | $20.30 | 3,901,200 |
| 25-03-2025 | $20.51 | $20.52 | $20.55 | $20.41 | 2,994,400 |
| 24-03-2025 | $20.48 | $20.66 | $20.68 | $20.36 | 4,431,900 |
| 21-03-2025 | $20.32 | $20.05 | $20.34 | $20.03 | 7,925,700 |
| 20-03-2025 | $20.10 | $20.09 | $20.29 | $20.07 | 8,885,100 |
| 19-03-2025 | $19.88 | $19.92 | $20.04 | $19.70 | 3,227,700 |
| 18-03-2025 | $19.45 | $19.39 | $19.49 | $19.33 | 3,426,800 |
| 17-03-2025 | $19.45 | $19.59 | $19.66 | $19.45 | 5,385,100 |
| 14-03-2025 | $19.38 | $19.23 | $19.39 | $19.18 | 6,564,800 |
| 13-03-2025 | $18.85 | $18.83 | $19.00 | $18.64 | 17,047,800 |
| 12-03-2025 | $19.02 | $19.05 | $19.11 | $18.90 | 11,967,800 |
| 11-03-2025 | $18.70 | $18.30 | $18.74 | $18.25 | 4,887,400 |
| 10-03-2025 | $18.03 | $18.16 | $18.20 | $17.76 | 5,683,600 |
| 07-03-2025 | $18.31 | $18.55 | $18.85 | $18.23 | 6,293,100 |
| 06-03-2025 | $18.13 | $17.92 | $18.32 | $17.72 | 6,903,500 |
| 05-03-2025 | $17.71 | $17.61 | $17.84 | $17.45 | 7,385,700 |
| 04-03-2025 | $17.73 | $17.56 | $18.06 | $17.52 | 4,933,600 |
| 03-03-2025 | $18.47 | $19.74 | $19.85 | $18.28 | 5,569,800 |
| 28-02-2025 | $20.01 | $19.83 | $20.02 | $19.67 | 5,619,000 |
| 27-02-2025 | $19.83 | $20.10 | $20.15 | $19.83 | 2,912,600 |
| 26-02-2025 | $19.95 | $20.17 | $20.23 | $19.90 | 3,822,800 |
| 25-02-2025 | $20.13 | $19.97 | $20.20 | $19.91 | 2,855,200 |
| 24-02-2025 | $20.54 | $20.87 | $20.90 | $20.53 | 3,148,600 |
| 21-02-2025 | $20.75 | $20.88 | $21.10 | $20.69 | 6,611,600 |
| 20-02-2025 | $21.65 | $21.33 | $21.75 | $21.20 | 8,156,100 |
| 19-02-2025 | $22.27 | $22.02 | $22.34 | $22.02 | 4,052,000 |
| 18-02-2025 | $21.93 | $21.88 | $22.06 | $21.77 | 7,599,600 |
| 14-02-2025 | $21.68 | $21.76 | $21.81 | $21.60 | 2,550,800 |
Graphs are not available, please refer to the detailed table