Quotes and Market Data
Find a quote
CENOVUS ENERGY INC.
21.40 Down -0.58 (-2.71 %)
Delayed : 2025/01/14 16:00:01
- Previous close $21.98
- Opening $21.83
- Price Ask $21.25
- Price Bid $21.25
- Size Bid 3
- Size Ask 40
- Today High $21.85
- Today Low $21.25
- 52 Weeks High $29.96
- 52 Weeks Low $19.82
- Volume 6,160,770
Fundamentals
- P/E Ratio : 10.75
- Earnings/Share : 0.68
- Dividends/Share : $0.18
- Current Div. Yield : 3.36
- Market Cap (M) : 39,089.69
- Shares Out (M) : 1,826.62
- Exchange : XTSE
- Ex Dividend Date : 2024/12/13
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $21.40 | Up $0.01 | $21.40 | $21.40 | 1,829,100 |
| 03:59 PM | $21.39 | Up $0.00 | $21.41 | $21.38 | 126,300 |
| 03:58 PM | $21.39 | Down $ -0.02 | $21.41 | $21.38 | 66,700 |
| 03:57 PM | $21.41 | Up $0.00 | $21.41 | $21.40 | 19,400 |
| 03:56 PM | $21.41 | Down $ -0.02 | $21.43 | $21.41 | 34,900 |
| 03:55 PM | $21.42 | Up $0.06 | $21.45 | $21.36 | 158,900 |
| 03:54 PM | $21.37 | Up $0.01 | $21.37 | $21.36 | 26,400 |
| 03:53 PM | $21.36 | Down $0.00 | $21.37 | $21.35 | 49,900 |
| 03:52 PM | $21.36 | Up $0.00 | $21.37 | $21.36 | 16,500 |
| 03:51 PM | $21.36 | Up $0.02 | $21.36 | $21.34 | 30,000 |
| 03:50 PM | $21.34 | Down $ -0.02 | $21.36 | $21.32 | 104,200 |
| 03:49 PM | $21.36 | Up $0.02 | $21.36 | $21.35 | 7,600 |
| 03:48 PM | $21.35 | Down $ -0.02 | $21.37 | $21.35 | 22,500 |
| 03:47 PM | $21.37 | Up $0.01 | $21.37 | $21.34 | 57,500 |
| 03:46 PM | $21.35 | Up $0.01 | $21.35 | $21.34 | 20,600 |
| 03:45 PM | $21.34 | Up $0.00 | $21.35 | $21.33 | 4,500 |
| 03:44 PM | $21.34 | Down $ -0.01 | $21.35 | $21.34 | 3,600 |
| 03:43 PM | $21.35 | Up $0.01 | $21.35 | $21.34 | 5,900 |
| 03:42 PM | $21.34 | Down $ -0.02 | $21.36 | $21.34 | 63,400 |
| 03:41 PM | $21.36 | Up $0.00 | $21.36 | $21.35 | 3,100 |
| 03:40 PM | $21.36 | Down $ -0.02 | $21.37 | $21.36 | 6,600 |
| 03:39 PM | $21.37 | Up $0.00 | $21.37 | $21.37 | 3,700 |
| 03:38 PM | $21.37 | Up $0.02 | $21.37 | $21.36 | 4,700 |
| 03:37 PM | $21.36 | Down $0.00 | $21.36 | $21.36 | 1,000 |
| 03:36 PM | $21.36 | Up $0.00 | $21.40 | $21.36 | 77,000 |
| 03:35 PM | $21.36 | Up $0.00 | $21.36 | $21.35 | 4,300 |
| 03:34 PM | $21.35 | Up $0.00 | $21.36 | $21.34 | 4,400 |
| 03:33 PM | $21.35 | Up $0.01 | $21.36 | $21.34 | 21,000 |
| 03:32 PM | $21.35 | Up $0.02 | $21.35 | $21.32 | 20,600 |
| 03:31 PM | $21.32 | Up $0.00 | $21.33 | $21.32 | 700 |
| 03:30 PM | $21.32 | Up $0.00 | $21.32 | $21.32 | 2,800 |
| 03:29 PM | $21.32 | Up $0.01 | $21.33 | $21.32 | 6,100 |
| 03:28 PM | $21.31 | Up $0.00 | $21.32 | $21.30 | 3,400 |
| 03:27 PM | $21.31 | Down $ -0.01 | $21.32 | $21.31 | 5,500 |
| 03:25 PM | $21.32 | Up $0.01 | $21.32 | $21.31 | 2,300 |
| 03:25 PM | $21.32 | Up $0.00 | $21.32 | $21.31 | 0 |
| 03:24 PM | $21.31 | Up $0.01 | $21.32 | $21.31 | 9,700 |
| 03:23 PM | $21.30 | Down $ -0.01 | $21.31 | $21.29 | 15,400 |
| 03:22 PM | $21.31 | Up $0.00 | $21.31 | $21.31 | 9,200 |
| 03:21 PM | $21.31 | Down $ -0.04 | $21.35 | $21.31 | 24,900 |
| 03:20 PM | $21.35 | Up $0.01 | $21.35 | $21.35 | 1,000 |
| 03:19 PM | $21.34 | Up $0.01 | $21.34 | $21.34 | 1,200 |
| 03:18 PM | $21.33 | Down $ -0.01 | $21.34 | $21.33 | 11,700 |
| 03:17 PM | $21.34 | Down $0.00 | $21.34 | $21.34 | 1,100 |
| 03:16 PM | $21.34 | Up $0.01 | $21.34 | $21.33 | 6,400 |
| 03:15 PM | $21.33 | Up $0.00 | $21.33 | $21.33 | 1,100 |
| 03:14 PM | $21.33 | Up $0.01 | $21.33 | $21.32 | 2,000 |
| 03:13 PM | $21.32 | Down $ -0.02 | $21.33 | $21.32 | 6,200 |
| 03:12 PM | $21.34 | Up $0.00 | $21.34 | $21.34 | 3,400 |
| 03:11 PM | $21.34 | Up $0.01 | $21.34 | $21.33 | 700 |
| 03:10 PM | $21.33 | Down $ -0.02 | $21.34 | $21.33 | 8,100 |
| 03:09 PM | $21.35 | Up $0.01 | $21.37 | $21.34 | 26,500 |
| 03:08 PM | $21.35 | Up $0.03 | $21.35 | $21.33 | 5,100 |
| 03:07 PM | $21.32 | Up $0.03 | $21.32 | $21.29 | 17,400 |
| 03:06 PM | $21.29 | Up $0.03 | $21.29 | $21.26 | 12,200 |
| 03:05 PM | $21.26 | Up $0.00 | $21.26 | $21.25 | 4,100 |
| 03:04 PM | $21.26 | Down $ -0.01 | $21.26 | $21.25 | 7,000 |
| 03:03 PM | $21.26 | Up $0.01 | $21.26 | $21.26 | 18,600 |
| 03:02 PM | $21.25 | Down $ -0.01 | $21.26 | $21.25 | 7,400 |
| 03:01 PM | $21.26 | Down $ -0.03 | $21.30 | $21.26 | 35,700 |
| 03:00 PM | $21.29 | Up $0.00 | $21.29 | $21.29 | 200 |
| 02:59 PM | $21.29 | Down $ -0.02 | $21.29 | $21.29 | 4,200 |
| 02:58 PM | $21.30 | Up $0.00 | $21.30 | $21.30 | 6,500 |
| 02:57 PM | $21.30 | Up $0.00 | $21.31 | $21.29 | 9,900 |
| 02:56 PM | $21.30 | Down $ -0.02 | $21.31 | $21.29 | 17,400 |
| 02:55 PM | $21.32 | Up $0.00 | $21.32 | $21.32 | 200 |
| 02:54 PM | $21.32 | Up $0.01 | $21.32 | $21.31 | 5,700 |
| 02:53 PM | $21.31 | Down $ -0.04 | $21.34 | $21.31 | 13,300 |
| 02:52 PM | $21.35 | Down $ -0.02 | $21.35 | $21.35 | 5,400 |
| 02:51 PM | $21.36 | Up $0.01 | $21.36 | $21.36 | 2,200 |
| 02:50 PM | $21.35 | Up $0.01 | $21.36 | $21.35 | 27,500 |
| 02:49 PM | $21.34 | Up $0.00 | $21.34 | $21.34 | 1,500 |
| 02:48 PM | $21.34 | Up $0.00 | $21.35 | $21.34 | 7,200 |
| 02:47 PM | $21.34 | Down $0.00 | $21.34 | $21.33 | 2,700 |
| 02:46 PM | $21.34 | Up $0.00 | $21.34 | $21.33 | 9,100 |
| 02:45 PM | $21.34 | Up $0.02 | $21.34 | $21.32 | 4,300 |
| 02:44 PM | $21.32 | Down $0.00 | $21.32 | $21.32 | 2,100 |
| 02:43 PM | $21.32 | Down $ -0.01 | $21.33 | $21.32 | 1,500 |
| 02:42 PM | $21.33 | Up $0.00 | $21.33 | $21.32 | 21,200 |
| 02:41 PM | $21.33 | Down $ -0.01 | $21.33 | $21.33 | 600 |
| 02:40 PM | $21.34 | Down $0.00 | $21.36 | $21.34 | 8,500 |
| 02:39 PM | $21.35 | Down $ -0.02 | $21.36 | $21.35 | 9,300 |
| 02:38 PM | $21.36 | Up $0.01 | $21.36 | $21.36 | 400 |
| 02:37 PM | $21.35 | Up $0.01 | $21.35 | $21.34 | 6,700 |
| 02:36 PM | $21.34 | Up $0.01 | $21.34 | $21.34 | 6,800 |
| 02:35 PM | $21.33 | Up $0.00 | $21.34 | $21.33 | 800 |
| 02:34 PM | $21.33 | Up $0.00 | $21.33 | $21.33 | 400 |
| 02:33 PM | $21.33 | Down $ -0.01 | $21.35 | $21.33 | 16,700 |
| 02:32 PM | $21.34 | Up $0.00 | $21.34 | $21.34 | 1,900 |
| 02:31 PM | $21.34 | Down $0.00 | $21.34 | $21.33 | 1,600 |
| 02:30 PM | $21.34 | Up $0.02 | $21.34 | $21.32 | 3,600 |
| 02:29 PM | $21.32 | Up $0.00 | $21.32 | $21.31 | 1,700 |
| 02:28 PM | $21.32 | Up $0.00 | $21.32 | $21.31 | 2,000 |
| 02:27 PM | $21.32 | Down $0.00 | $21.32 | $21.31 | 9,800 |
| 02:26 PM | $21.32 | Down $ -0.02 | $21.33 | $21.32 | 15,500 |
| 02:25 PM | $21.34 | Down $ -0.02 | $21.36 | $21.34 | 38,200 |
| 02:24 PM | $21.36 | Up $0.00 | $21.36 | $21.35 | 22,800 |
| 02:23 PM | $21.35 | Down $ -0.04 | $21.38 | $21.35 | 23,700 |
| 02:22 PM | $21.39 | Down $ -0.01 | $21.40 | $21.39 | 2,700 |
| 02:21 PM | $21.40 | Up $0.01 | $21.40 | $21.39 | 10,400 |
| 02:20 PM | $21.39 | Up $0.00 | $21.40 | $21.39 | 7,000 |
| 02:19 PM | $21.39 | Up $0.01 | $21.39 | $21.38 | 300 |
| 02:18 PM | $21.38 | Up $0.00 | $21.38 | $21.37 | 800 |
| 02:17 PM | $21.38 | Down $ -0.03 | $21.40 | $21.37 | 8,700 |
| 02:16 PM | $21.41 | Up $0.03 | $21.41 | $21.37 | 13,400 |
| 02:15 PM | $21.38 | Up $0.01 | $21.38 | $21.37 | 3,100 |
| 02:14 PM | $21.37 | Up $0.01 | $21.37 | $21.37 | 600 |
| 02:13 PM | $21.36 | Down $ -0.02 | $21.38 | $21.36 | 4,600 |
| 02:12 PM | $21.38 | Down $ -0.04 | $21.41 | $21.38 | 13,900 |
| 02:11 PM | $21.42 | Up $0.01 | $21.42 | $21.40 | 1,000 |
| 02:10 PM | $21.41 | Down $ -0.03 | $21.44 | $21.41 | 24,900 |
| 02:09 PM | $21.44 | Up $0.01 | $21.44 | $21.42 | 11,300 |
| 02:07 PM | $21.44 | Down $ -0.01 | $21.44 | $21.44 | 1,800 |
| 02:07 PM | $21.44 | Up $0.00 | $21.44 | $21.44 | 0 |
| 02:06 PM | $21.44 | Up $0.02 | $21.44 | $21.43 | 11,800 |
| 02:05 PM | $21.42 | Up $0.01 | $21.43 | $21.42 | 3,700 |
| 02:04 PM | $21.41 | Down $ -0.03 | $21.47 | $21.41 | 67,700 |
| 02:03 PM | $21.44 | Up $0.01 | $21.45 | $21.44 | 7,200 |
| 02:02 PM | $21.43 | Down $ -0.01 | $21.46 | $21.43 | 47,300 |
| 02:01 PM | $21.44 | Up $0.00 | $21.44 | $21.44 | 400 |
| 02:00 PM | $21.44 | Down $ -0.01 | $21.44 | $21.43 | 6,200 |
| 01:59 PM | $21.45 | Down $ -0.01 | $21.47 | $21.45 | 12,400 |
| 01:58 PM | $21.46 | Up $0.00 | $21.46 | $21.46 | 700 |
| 01:57 PM | $21.46 | Down $ -0.01 | $21.46 | $21.43 | 61,200 |
| 01:56 PM | $21.47 | Down $ -0.03 | $21.50 | $21.44 | 72,600 |
| 01:55 PM | $21.50 | Up $0.02 | $21.51 | $21.44 | 89,400 |
| 01:54 PM | $21.48 | Down $ -0.01 | $21.49 | $21.47 | 38,800 |
| 01:53 PM | $21.49 | Down $ -0.03 | $21.52 | $21.48 | 59,200 |
| 01:52 PM | $21.52 | Down $ -0.05 | $21.57 | $21.52 | 88,200 |
| 01:51 PM | $21.57 | Up $0.00 | $21.58 | $21.57 | 2,400 |
| 01:50 PM | $21.57 | Up $0.01 | $21.57 | $21.56 | 800 |
| 01:49 PM | $21.56 | Down $ -0.03 | $21.60 | $21.56 | 15,200 |
| 01:48 PM | $21.59 | Up $0.01 | $21.59 | $21.59 | 100 |
| 01:47 PM | $21.58 | Up $0.00 | $21.59 | $21.58 | 1,600 |
| 01:46 PM | $21.58 | Up $0.00 | $21.58 | $21.57 | 2,200 |
| 01:45 PM | $21.58 | Up $0.01 | $21.58 | $21.56 | 800 |
| 01:44 PM | $21.57 | Up $0.00 | $21.57 | $21.56 | 3,800 |
| 01:43 PM | $21.57 | Up $0.00 | $21.58 | $21.57 | 6,100 |
| 01:42 PM | $21.57 | Up $0.00 | $21.58 | $21.57 | 3,600 |
| 01:41 PM | $21.57 | Up $0.00 | $21.58 | $21.57 | 2,800 |
| 01:40 PM | $21.57 | Up $0.02 | $21.57 | $21.56 | 1,600 |
| 01:39 PM | $21.55 | Up $0.00 | $21.56 | $21.54 | 11,600 |
| 01:38 PM | $21.55 | Up $0.03 | $21.55 | $21.53 | 3,300 |
| 01:37 PM | $21.52 | Up $0.02 | $21.52 | $21.51 | 5,800 |
| 01:36 PM | $21.51 | Up $0.02 | $21.51 | $21.50 | 4,900 |
| 01:35 PM | $21.48 | Up $0.02 | $21.48 | $21.45 | 5,000 |
| 01:34 PM | $21.46 | Up $0.02 | $21.48 | $21.44 | 6,900 |
| 01:33 PM | $21.44 | Up $0.01 | $21.44 | $21.44 | 10,000 |
| 01:32 PM | $21.43 | Down $ -0.01 | $21.44 | $21.43 | 11,300 |
| 01:31 PM | $21.44 | Up $0.01 | $21.44 | $21.44 | 2,500 |
| 01:30 PM | $21.44 | Up $0.00 | $21.44 | $21.43 | 2,500 |
| 01:29 PM | $21.43 | Down $ -0.01 | $21.43 | $21.43 | 3,100 |
| 01:28 PM | $21.44 | Up $0.01 | $21.45 | $21.44 | 3,300 |
| 01:27 PM | $21.43 | Down $ -0.01 | $21.45 | $21.43 | 7,100 |
| 01:26 PM | $21.44 | Down $ -0.01 | $21.45 | $21.44 | 10,100 |
| 01:25 PM | $21.45 | Up $0.02 | $21.45 | $21.44 | 900 |
| 01:24 PM | $21.43 | Up $0.00 | $21.43 | $21.43 | 2,300 |
| 01:23 PM | $21.43 | Up $0.00 | $21.44 | $21.43 | 2,600 |
| 01:22 PM | $21.43 | Up $0.00 | $21.43 | $21.43 | 11,000 |
| 01:21 PM | $21.43 | Down $ -0.02 | $21.44 | $21.43 | 7,900 |
| 01:20 PM | $21.45 | Down $0.00 | $21.45 | $21.45 | 4,900 |
| 01:19 PM | $21.45 | Up $0.00 | $21.45 | $21.44 | 17,200 |
| 01:18 PM | $21.45 | Up $0.00 | $21.45 | $21.45 | 12,700 |
| 01:17 PM | $21.44 | Down $ -0.01 | $21.46 | $21.44 | 7,500 |
| 01:16 PM | $21.45 | Up $0.00 | $21.45 | $21.45 | 100 |
| 01:15 PM | $21.45 | Up $0.00 | $21.45 | $21.45 | 4,500 |
| 01:14 PM | $21.44 | Up $0.01 | $21.44 | $21.44 | 2,000 |
| 01:13 PM | $21.43 | Up $0.00 | $21.43 | $21.41 | 7,400 |
| 01:12 PM | $21.43 | Up $0.00 | $21.43 | $21.43 | 3,600 |
| 01:11 PM | $21.43 | Up $0.00 | $21.43 | $21.41 | 10,700 |
| 01:10 PM | $21.43 | Up $0.00 | $21.44 | $21.43 | 3,700 |
| 01:09 PM | $21.43 | Up $0.02 | $21.43 | $21.41 | 1,600 |
| 01:08 PM | $21.41 | Up $0.01 | $21.41 | $21.40 | 23,800 |
| 01:07 PM | $21.40 | Down $ -0.03 | $21.43 | $21.40 | 36,200 |
| 01:06 PM | $21.43 | Down $ -0.01 | $21.45 | $21.43 | 21,200 |
| 01:05 PM | $21.44 | Up $0.00 | $21.45 | $21.44 | 8,500 |
| 01:04 PM | $21.44 | Up $0.00 | $21.44 | $21.44 | 1,800 |
| 01:03 PM | $21.44 | Up $0.00 | $21.45 | $21.44 | 4,100 |
| 01:02 PM | $21.44 | Up $0.01 | $21.45 | $21.44 | 7,500 |
| 01:01 PM | $21.43 | Up $0.02 | $21.43 | $21.41 | 23,400 |
| 01:00 PM | $21.41 | Down $0.00 | $21.41 | $21.40 | 3,300 |
| 12:59 PM | $21.42 | Down $ -0.01 | $21.42 | $21.42 | 700 |
| 12:58 PM | $21.42 | Down $ -0.02 | $21.45 | $21.42 | 3,000 |
| 12:57 PM | $21.44 | Up $0.01 | $21.45 | $21.43 | 5,400 |
| 12:56 PM | $21.43 | Up $0.01 | $21.44 | $21.43 | 5,400 |
| 12:55 PM | $21.42 | Up $0.04 | $21.42 | $21.39 | 3,600 |
| 12:54 PM | $21.38 | Up $0.01 | $21.39 | $21.37 | 7,300 |
| 12:53 PM | $21.37 | Up $0.00 | $21.38 | $21.37 | 6,900 |
| 12:52 PM | $21.37 | Down $ -0.02 | $21.38 | $21.37 | 1,700 |
| 12:51 PM | $21.39 | Down $0.00 | $21.39 | $21.39 | 2,900 |
| 12:50 PM | $21.39 | Down $0.00 | $21.39 | $21.38 | 1,800 |
| 12:49 PM | $21.40 | Up $0.02 | $21.40 | $21.37 | 6,200 |
| 12:48 PM | $21.37 | Up $0.01 | $21.38 | $21.37 | 1,000 |
| 12:47 PM | $21.37 | Down $ -0.01 | $21.37 | $21.37 | 2,900 |
| 12:46 PM | $21.37 | Up $0.00 | $21.38 | $21.37 | 2,100 |
| 12:45 PM | $21.37 | Up $0.01 | $21.38 | $21.37 | 4,000 |
| 12:44 PM | $21.37 | Up $0.00 | $21.37 | $21.37 | 100 |
| 12:43 PM | $21.36 | Up $0.01 | $21.36 | $21.36 | 800 |
| 12:42 PM | $21.35 | Up $0.00 | $21.35 | $21.35 | 1,600 |
| 12:41 PM | $21.35 | Down $ -0.01 | $21.35 | $21.34 | 7,000 |
| 12:40 PM | $21.36 | Down $ -0.05 | $21.40 | $21.36 | 25,000 |
| 12:39 PM | $21.41 | Up $0.01 | $21.41 | $21.40 | 52,500 |
| 12:38 PM | $21.40 | Up $0.00 | $21.40 | $21.39 | 5,600 |
| 12:37 PM | $21.40 | Up $0.02 | $21.40 | $21.38 | 4,400 |
| 12:36 PM | $21.38 | Up $0.00 | $21.39 | $21.38 | 1,000 |
| 12:35 PM | $21.38 | Up $0.00 | $21.38 | $21.38 | 3,700 |
| 12:34 PM | $21.38 | Up $0.00 | $21.38 | $21.37 | 2,500 |
| 12:33 PM | $21.38 | Up $0.02 | $21.38 | $21.37 | 1,900 |
| 12:32 PM | $21.36 | Down $ -0.01 | $21.37 | $21.35 | 1,700 |
| 12:31 PM | $21.37 | Down $ -0.01 | $21.37 | $21.36 | 1,300 |
| 12:30 PM | $21.38 | Down $ -0.01 | $21.39 | $21.38 | 1,600 |
| 12:29 PM | $21.39 | Up $0.01 | $21.40 | $21.39 | 3,900 |
| 12:28 PM | $21.38 | Up $0.01 | $21.39 | $21.37 | 5,200 |
| 12:27 PM | $21.37 | Up $0.03 | $21.37 | $21.35 | 2,400 |
| 12:26 PM | $21.34 | Up $0.00 | $21.34 | $21.34 | 700 |
| 12:25 PM | $21.34 | Up $0.03 | $21.34 | $21.32 | 1,400 |
| 12:24 PM | $21.31 | Up $0.00 | $21.31 | $21.29 | 7,500 |
| 12:23 PM | $21.31 | Up $0.00 | $21.32 | $21.31 | 2,900 |
| 12:22 PM | $21.31 | Down $ -0.02 | $21.33 | $21.31 | 4,100 |
| 12:21 PM | $21.33 | Up $0.00 | $21.34 | $21.33 | 3,800 |
| 12:20 PM | $21.33 | Up $0.00 | $21.33 | $21.33 | 800 |
| 12:19 PM | $21.33 | Down $ -0.01 | $21.33 | $21.33 | 1,100 |
| 12:18 PM | $21.34 | Up $0.03 | $21.34 | $21.32 | 1,200 |
| 12:17 PM | $21.31 | Up $0.00 | $21.31 | $21.30 | 600 |
| 12:16 PM | $21.31 | Up $0.01 | $21.31 | $21.29 | 6,500 |
| 12:14 PM | $21.30 | Up $0.01 | $21.32 | $21.30 | 8,300 |
| 12:14 PM | $21.30 | Up $0.00 | $21.32 | $21.30 | 0 |
| 12:13 PM | $21.29 | Up $0.00 | $21.29 | $21.29 | 1,300 |
| 12:12 PM | $21.29 | Up $0.01 | $21.29 | $21.27 | 2,100 |
| 12:11 PM | $21.28 | Up $0.00 | $21.30 | $21.28 | 2,700 |
| 12:10 PM | $21.28 | Up $0.00 | $21.29 | $21.28 | 4,600 |
| 12:09 PM | $21.28 | Up $0.03 | $21.28 | $21.27 | 4,400 |
| 12:08 PM | $21.25 | Down $ -0.01 | $21.27 | $21.25 | 2,100 |
| 12:07 PM | $21.26 | Down $ -0.01 | $21.28 | $21.26 | 12,500 |
| 12:06 PM | $21.27 | Up $0.00 | $21.27 | $21.26 | 1,900 |
| 12:05 PM | $21.27 | Down $ -0.03 | $21.29 | $21.27 | 2,300 |
| 12:03 PM | $21.30 | Up $0.00 | $21.31 | $21.30 | 4,700 |
| 12:03 PM | $21.30 | Up $0.00 | $21.31 | $21.30 | 0 |
| 12:02 PM | $21.30 | Down $0.00 | $21.30 | $21.30 | 300 |
| 12:01 PM | $21.30 | Up $0.01 | $21.30 | $21.29 | 900 |
| 12:00 PM | $21.29 | Down $ -0.02 | $21.31 | $21.29 | 6,100 |
| 11:59 AM | $21.31 | Down $ -0.02 | $21.32 | $21.31 | 5,800 |
| 11:58 AM | $21.33 | Up $0.00 | $21.33 | $21.33 | 900 |
| 11:57 AM | $21.32 | Down $ -0.01 | $21.34 | $21.32 | 2,600 |
| 11:56 AM | $21.33 | Up $0.00 | $21.33 | $21.32 | 1,600 |
| 11:55 AM | $21.33 | Down $ -0.01 | $21.35 | $21.33 | 2,900 |
| 11:54 AM | $21.34 | Up $0.02 | $21.34 | $21.31 | 5,300 |
| 11:53 AM | $21.32 | Down $0.00 | $21.32 | $21.30 | 3,800 |
| 11:52 AM | $21.32 | Up $0.01 | $21.32 | $21.32 | 800 |
| 11:51 AM | $21.31 | Down $ -0.01 | $21.32 | $21.31 | 6,100 |
| 11:50 AM | $21.32 | Down $0.00 | $21.32 | $21.31 | 13,600 |
| 11:49 AM | $21.32 | Down $ -0.03 | $21.34 | $21.32 | 4,100 |
| 11:48 AM | $21.35 | Down $ -0.01 | $21.37 | $21.35 | 3,900 |
| 11:47 AM | $21.36 | Down $0.00 | $21.38 | $21.36 | 6,500 |
| 11:46 AM | $21.37 | Up $0.02 | $21.37 | $21.34 | 8,000 |
| 11:45 AM | $21.34 | Down $ -0.01 | $21.37 | $21.34 | 6,400 |
| 11:44 AM | $21.35 | Down $ -0.01 | $21.37 | $21.35 | 3,500 |
| 11:43 AM | $21.36 | Up $0.02 | $21.37 | $21.34 | 4,800 |
| 11:42 AM | $21.34 | Down $ -0.02 | $21.36 | $21.34 | 9,000 |
| 11:41 AM | $21.36 | Down $ -0.01 | $21.39 | $21.36 | 5,800 |
| 11:40 AM | $21.37 | Up $0.00 | $21.39 | $21.37 | 7,500 |
| 11:39 AM | $21.37 | Down $ -0.02 | $21.39 | $21.37 | 13,600 |
| 11:38 AM | $21.39 | Up $0.03 | $21.40 | $21.36 | 26,000 |
| 11:37 AM | $21.36 | Up $0.00 | $21.37 | $21.36 | 4,200 |
| 11:36 AM | $21.36 | Up $0.01 | $21.37 | $21.34 | 10,900 |
| 11:35 AM | $21.35 | Up $0.03 | $21.35 | $21.33 | 6,500 |
| 11:34 AM | $21.32 | Up $0.00 | $21.32 | $21.30 | 11,900 |
| 11:33 AM | $21.32 | Up $0.03 | $21.34 | $21.29 | 17,500 |
| 11:32 AM | $21.29 | Down $ -0.04 | $21.33 | $21.28 | 2,200 |
| 11:31 AM | $21.33 | Up $0.03 | $21.34 | $21.30 | 1,700 |
| 11:30 AM | $21.30 | Up $0.00 | $21.30 | $21.29 | 3,100 |
| 11:29 AM | $21.30 | Up $0.01 | $21.30 | $21.28 | 1,000 |
| 11:28 AM | $21.29 | Down $ -0.01 | $21.29 | $21.28 | 1,700 |
| 11:27 AM | $21.30 | Up $0.02 | $21.30 | $21.28 | 2,200 |
| 11:26 AM | $21.28 | Up $0.03 | $21.28 | $21.25 | 5,900 |
| 11:25 AM | $21.25 | Down $ -0.03 | $21.28 | $21.25 | 8,500 |
| 11:24 AM | $21.28 | Down $ -0.02 | $21.30 | $21.27 | 19,100 |
| 11:23 AM | $21.30 | Down $ -0.02 | $21.32 | $21.30 | 10,300 |
| 11:22 AM | $21.33 | Down $0.00 | $21.34 | $21.33 | 9,500 |
| 11:21 AM | $21.33 | Down $ -0.02 | $21.35 | $21.33 | 5,600 |
| 11:20 AM | $21.35 | Down $ -0.01 | $21.36 | $21.35 | 2,500 |
| 11:19 AM | $21.35 | Up $0.00 | $21.35 | $21.34 | 3,200 |
| 11:18 AM | $21.35 | Up $0.00 | $21.37 | $21.35 | 10,900 |
| 11:17 AM | $21.35 | Down $ -0.02 | $21.38 | $21.35 | 5,100 |
| 11:16 AM | $21.38 | Down $ -0.02 | $21.40 | $21.37 | 35,800 |
| 11:15 AM | $21.39 | Down $ -0.01 | $21.40 | $21.39 | 3,300 |
| 11:14 AM | $21.40 | Up $0.01 | $21.40 | $21.39 | 1,500 |
| 11:13 AM | $21.39 | Down $ -0.01 | $21.41 | $21.38 | 2,500 |
| 11:12 AM | $21.40 | Up $0.03 | $21.40 | $21.37 | 14,300 |
| 11:11 AM | $21.37 | Down $ -0.02 | $21.39 | $21.37 | 47,500 |
| 11:10 AM | $21.39 | Up $0.01 | $21.39 | $21.38 | 4,300 |
| 11:09 AM | $21.38 | Down $ -0.01 | $21.39 | $21.38 | 800 |
| 11:08 AM | $21.39 | Up $0.00 | $21.40 | $21.39 | 6,900 |
| 11:07 AM | $21.39 | Down $ -0.01 | $21.40 | $21.39 | 1,200 |
| 11:06 AM | $21.40 | Up $0.00 | $21.40 | $21.38 | 5,300 |
| 11:05 AM | $21.40 | Up $0.02 | $21.40 | $21.38 | 5,300 |
| 11:04 AM | $21.38 | Down $ -0.02 | $21.39 | $21.38 | 12,100 |
| 11:03 AM | $21.40 | Down $ -0.02 | $21.42 | $21.39 | 18,800 |
| 11:02 AM | $21.42 | Down $ -0.05 | $21.45 | $21.42 | 5,700 |
| 11:01 AM | $21.46 | Up $0.00 | $21.46 | $21.45 | 11,100 |
| 11:00 AM | $21.46 | Down $ -0.02 | $21.49 | $21.46 | 14,300 |
| 10:59 AM | $21.48 | Down $ -0.01 | $21.50 | $21.48 | 6,700 |
| 10:58 AM | $21.49 | Up $0.00 | $21.49 | $21.48 | 1,800 |
| 10:57 AM | $21.49 | Down $ -0.04 | $21.54 | $21.49 | 9,100 |
| 10:56 AM | $21.53 | Down $ -0.01 | $21.55 | $21.53 | 4,900 |
| 10:55 AM | $21.54 | Up $0.02 | $21.55 | $21.53 | 8,300 |
| 10:54 AM | $21.53 | Up $0.02 | $21.53 | $21.50 | 3,600 |
| 10:53 AM | $21.50 | Up $0.01 | $21.51 | $21.49 | 3,100 |
| 10:52 AM | $21.49 | Down $ -0.01 | $21.50 | $21.49 | 1,500 |
| 10:51 AM | $21.50 | Up $0.04 | $21.51 | $21.47 | 8,800 |
| 10:50 AM | $21.46 | Down $ -0.01 | $21.47 | $21.45 | 6,600 |
| 10:49 AM | $21.47 | Down $ -0.04 | $21.50 | $21.47 | 11,600 |
| 10:48 AM | $21.51 | Down $ -0.02 | $21.51 | $21.50 | 6,000 |
| 10:47 AM | $21.52 | Down $ -0.02 | $21.53 | $21.51 | 3,400 |
| 10:46 AM | $21.54 | Down $ -0.01 | $21.56 | $21.54 | 2,500 |
| 10:45 AM | $21.55 | Down $ -0.03 | $21.58 | $21.55 | 16,900 |
| 10:44 AM | $21.58 | Down $ -0.01 | $21.60 | $21.58 | 1,700 |
| 10:43 AM | $21.59 | Up $0.01 | $21.61 | $21.59 | 7,100 |
| 10:42 AM | $21.58 | Up $0.02 | $21.60 | $21.56 | 2,500 |
| 10:41 AM | $21.56 | Down $ -0.02 | $21.58 | $21.56 | 3,700 |
| 10:40 AM | $21.58 | Down $ -0.02 | $21.61 | $21.58 | 2,200 |
| 10:39 AM | $21.60 | Up $0.01 | $21.60 | $21.59 | 3,900 |
| 10:38 AM | $21.59 | Up $0.03 | $21.59 | $21.56 | 6,600 |
| 10:37 AM | $21.56 | Up $0.00 | $21.56 | $21.55 | 4,000 |
| 10:36 AM | $21.56 | Up $0.04 | $21.56 | $21.52 | 19,200 |
| 10:35 AM | $21.52 | Down $ -0.02 | $21.55 | $21.52 | 2,500 |
| 10:34 AM | $21.54 | Up $0.00 | $21.54 | $21.53 | 6,400 |
| 10:33 AM | $21.54 | Up $0.02 | $21.54 | $21.52 | 2,100 |
| 10:32 AM | $21.52 | Up $0.00 | $21.53 | $21.50 | 2,800 |
| 10:31 AM | $21.52 | Up $0.03 | $21.52 | $21.49 | 5,800 |
| 10:30 AM | $21.49 | Down $ -0.02 | $21.51 | $21.49 | 2,800 |
| 10:29 AM | $21.51 | Down $ -0.03 | $21.53 | $21.51 | 3,400 |
| 10:28 AM | $21.54 | Up $0.02 | $21.54 | $21.52 | 8,200 |
| 10:27 AM | $21.51 | Up $0.07 | $21.51 | $21.46 | 4,200 |
| 10:26 AM | $21.45 | Up $0.00 | $21.46 | $21.45 | 5,900 |
| 10:25 AM | $21.45 | Down $ -0.02 | $21.47 | $21.43 | 28,200 |
| 10:24 AM | $21.47 | Down $ -0.01 | $21.47 | $21.46 | 2,400 |
| 10:23 AM | $21.48 | Down $ -0.02 | $21.49 | $21.47 | 5,600 |
| 10:22 AM | $21.50 | Down $ -0.01 | $21.52 | $21.50 | 2,500 |
| 10:21 AM | $21.51 | Up $0.02 | $21.51 | $21.48 | 14,700 |
| 10:20 AM | $21.49 | Down $ -0.04 | $21.52 | $21.49 | 6,500 |
| 10:19 AM | $21.53 | Up $0.01 | $21.54 | $21.52 | 1,900 |
| 10:18 AM | $21.52 | Down $ -0.02 | $21.55 | $21.52 | 2,900 |
| 10:17 AM | $21.54 | Up $0.04 | $21.54 | $21.49 | 3,800 |
| 10:16 AM | $21.50 | Down $ -0.02 | $21.52 | $21.49 | 16,500 |
| 10:15 AM | $21.52 | Up $0.00 | $21.52 | $21.52 | 600 |
| 10:14 AM | $21.52 | Down $ -0.01 | $21.54 | $21.52 | 7,400 |
| 10:13 AM | $21.53 | Down $ -0.04 | $21.58 | $21.53 | 30,500 |
| 10:12 AM | $21.57 | Down $ -0.02 | $21.60 | $21.57 | 13,400 |
| 10:11 AM | $21.59 | Up $0.02 | $21.60 | $21.57 | 7,700 |
| 10:10 AM | $21.57 | Down $ -0.05 | $21.61 | $21.57 | 5,900 |
| 10:09 AM | $21.62 | Down $ -0.04 | $21.69 | $21.61 | 25,400 |
| 10:08 AM | $21.66 | Down $ -0.01 | $21.68 | $21.66 | 10,800 |
| 10:07 AM | $21.67 | Up $0.01 | $21.67 | $21.62 | 36,800 |
| 10:06 AM | $21.67 | Up $0.02 | $21.67 | $21.65 | 11,700 |
| 10:05 AM | $21.65 | Up $0.06 | $21.65 | $21.60 | 13,000 |
| 10:04 AM | $21.59 | Up $0.02 | $21.59 | $21.57 | 3,500 |
| 10:03 AM | $21.57 | Down $ -0.02 | $21.59 | $21.57 | 9,800 |
| 10:02 AM | $21.59 | Up $0.03 | $21.60 | $21.57 | 5,600 |
| 10:01 AM | $21.56 | Up $0.01 | $21.59 | $21.55 | 5,300 |
| 10:00 AM | $21.55 | Down $ -0.02 | $21.57 | $21.54 | 11,900 |
| 09:59 AM | $21.57 | Down $ -0.01 | $21.59 | $21.57 | 10,700 |
| 09:58 AM | $21.58 | Down $ -0.07 | $21.64 | $21.58 | 28,900 |
| 09:57 AM | $21.65 | Up $0.00 | $21.67 | $21.64 | 7,400 |
| 09:56 AM | $21.65 | Down $ -0.04 | $21.70 | $21.65 | 9,100 |
| 09:55 AM | $21.69 | Up $0.01 | $21.69 | $21.67 | 5,300 |
| 09:54 AM | $21.68 | Up $0.00 | $21.70 | $21.68 | 15,800 |
| 09:53 AM | $21.68 | Down $ -0.01 | $21.70 | $21.67 | 4,100 |
| 09:52 AM | $21.69 | Down $ -0.02 | $21.70 | $21.69 | 5,000 |
| 09:51 AM | $21.71 | Down $ -0.01 | $21.72 | $21.69 | 17,200 |
| 09:50 AM | $21.72 | Up $0.00 | $21.74 | $21.72 | 17,200 |
| 09:49 AM | $21.72 | Down $ -0.06 | $21.78 | $21.72 | 3,700 |
| 09:48 AM | $21.78 | Up $0.00 | $21.81 | $21.78 | 18,200 |
| 09:47 AM | $21.78 | Up $0.00 | $21.81 | $21.78 | 30,200 |
| 09:46 AM | $21.78 | Down $ -0.01 | $21.80 | $21.77 | 10,200 |
| 09:45 AM | $21.79 | Down $ -0.02 | $21.82 | $21.79 | 5,700 |
| 09:44 AM | $21.81 | Up $0.02 | $21.81 | $21.79 | 18,300 |
| 09:43 AM | $21.79 | Up $0.03 | $21.79 | $21.74 | 8,800 |
| 09:42 AM | $21.76 | Up $0.01 | $21.77 | $21.72 | 15,000 |
| 09:41 AM | $21.75 | Up $0.04 | $21.76 | $21.68 | 9,600 |
| 09:40 AM | $21.71 | Up $0.02 | $21.71 | $21.65 | 19,500 |
| 09:39 AM | $21.69 | Up $0.00 | $21.71 | $21.68 | 33,000 |
| 09:38 AM | $21.69 | Up $0.03 | $21.70 | $21.66 | 16,200 |
| 09:37 AM | $21.66 | Up $0.01 | $21.67 | $21.63 | 24,800 |
| 09:36 AM | $21.65 | Down $ -0.05 | $21.69 | $21.61 | 23,900 |
| 09:35 AM | $21.70 | Up $0.02 | $21.70 | $21.67 | 7,500 |
| 09:34 AM | $21.68 | Down $ -0.02 | $21.73 | $21.68 | 2,100 |
| 09:33 AM | $21.70 | Up $0.05 | $21.71 | $21.66 | 9,600 |
| 09:32 AM | $21.65 | Down $ -0.16 | $21.84 | $21.65 | 19,200 |
| 09:31 AM | $21.81 | Up $0.13 | $21.82 | $21.63 | 54,900 |
| 09:30 AM | $21.68 | Down $ -0.30 | $21.85 | $21.67 | 89,700 |
| Previous close | $21.98 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14-01-2025 | $21.40 | $21.31 | $21.60 | $21.25 | 4,656,300 |
| 13-01-2025 | $21.98 | $22.41 | $22.42 | $21.94 | 5,366,700 |
| 10-01-2025 | $22.24 | $22.39 | $22.52 | $22.23 | 6,496,900 |
| 09-01-2025 | $22.08 | $22.14 | $22.18 | $22.05 | 790,100 |
| 08-01-2025 | $22.03 | $22.07 | $22.07 | $21.78 | 3,618,500 |
| 07-01-2025 | $22.37 | $22.32 | $22.50 | $22.29 | 4,821,400 |
| 06-01-2025 | $22.15 | $22.62 | $22.63 | $22.09 | 3,894,700 |
| 03-01-2025 | $22.15 | $22.10 | $22.17 | $22.04 | 2,179,700 |
| 02-01-2025 | $22.04 | $22.17 | $22.18 | $21.86 | 3,085,100 |
| 31-12-2024 | $21.79 | $21.69 | $21.86 | $21.65 | 2,017,700 |
| 30-12-2024 | $21.30 | $21.25 | $21.47 | $21.25 | 3,087,700 |
| 27-12-2024 | $21.08 | $21.08 | $21.20 | $21.01 | 2,385,000 |
| 24-12-2024 | $21.11 | $21.13 | $21.20 | $21.11 | 569,300 |
| 23-12-2024 | $21.09 | $20.93 | $21.15 | $20.89 | 2,818,000 |
| 20-12-2024 | $20.71 | $20.91 | $20.99 | $20.67 | 5,774,500 |
| 19-12-2024 | $20.66 | $20.67 | $20.76 | $20.59 | 2,119,500 |
| 18-12-2024 | $20.92 | $21.18 | $21.38 | $20.85 | 8,863,600 |
| 17-12-2024 | $21.13 | $21.04 | $21.18 | $20.97 | 6,292,600 |
| 16-12-2024 | $21.20 | $21.31 | $21.36 | $21.10 | 4,190,700 |
| 13-12-2024 | $21.71 | $21.82 | $21.83 | $21.64 | 3,130,200 |
| 12-12-2024 | $21.49 | $21.51 | $21.64 | $21.46 | 7,467,400 |
| 11-12-2024 | $21.71 | $21.47 | $21.73 | $21.46 | 6,918,000 |
| 10-12-2024 | $21.42 | $21.52 | $21.62 | $21.40 | 6,673,700 |
| 09-12-2024 | $21.53 | $21.82 | $21.82 | $21.52 | 4,401,900 |
| 06-12-2024 | $21.25 | $21.29 | $21.35 | $21.16 | 3,587,600 |
| 05-12-2024 | $21.96 | $21.92 | $22.12 | $21.91 | 2,370,100 |
| 04-12-2024 | $21.81 | $21.85 | $21.88 | $21.70 | 2,736,000 |
| 03-12-2024 | $22.40 | $22.19 | $22.48 | $22.18 | 2,892,100 |
| 02-12-2024 | $22.11 | $21.97 | $22.18 | $21.97 | 3,555,000 |
| 29-11-2024 | $22.18 | $22.13 | $22.25 | $22.05 | 7,004,200 |
Graphs are not available, please refer to the detailed table