Find a quote
CENOVUS ENERGY INC.
16.75 Up 0.59 (3.52 %)
Delayed : 2025/04/17 17:40:00
- Previous close $16.16
- Opening $16.40
- Today High $16.94
- Today Low $16.33
- Price Bid $16.73
- Price Ask $16.73
- 52 Weeks High $29.46
- 52 Weeks Low $14.48
- Size Bid 3
- Size Ask 1
- Volume 8,123,353
Fundamentals
- P/E Ratio : 10.03
- Earnings/Share : 0.54
- Dividends/Share : $0.18
- Current Div. Yield : 4.30
- Market Cap (M) : 30,542.80
- Shares Out (M) : 1,823.45
- Exchange : XTSE
- Ex Dividend Date : 2025/03/14
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $16.75 | Up $0.00 | $16.75 | $16.75 | 2,226,900 |
| 03:59 PM | $16.75 | Down $ -0.02 | $16.77 | $16.74 | 107,000 |
| 03:58 PM | $16.77 | Up $0.01 | $16.77 | $16.75 | 35,900 |
| 03:57 PM | $16.76 | Up $0.02 | $16.76 | $16.74 | 53,800 |
| 03:56 PM | $16.73 | Up $0.00 | $16.74 | $16.73 | 21,300 |
| 03:55 PM | $16.73 | Down $ -0.02 | $16.75 | $16.72 | 13,100 |
| 03:54 PM | $16.76 | Up $0.02 | $16.76 | $16.74 | 25,200 |
| 03:53 PM | $16.73 | Up $0.00 | $16.74 | $16.72 | 11,800 |
| 03:52 PM | $16.73 | Up $0.03 | $16.74 | $16.71 | 36,600 |
| 03:51 PM | $16.71 | Down $ -0.05 | $16.75 | $16.71 | 33,900 |
| 03:50 PM | $16.75 | Down $ -0.04 | $16.79 | $16.75 | 53,100 |
| 03:49 PM | $16.79 | Up $0.01 | $16.79 | $16.78 | 38,200 |
| 03:48 PM | $16.78 | Up $0.00 | $16.79 | $16.78 | 31,800 |
| 03:47 PM | $16.78 | Up $0.00 | $16.79 | $16.78 | 17,500 |
| 03:46 PM | $16.78 | Down $ -0.01 | $16.80 | $16.78 | 27,300 |
| 03:45 PM | $16.79 | Up $0.00 | $16.79 | $16.78 | 12,200 |
| 03:44 PM | $16.79 | Down $ -0.01 | $16.79 | $16.78 | 10,700 |
| 03:43 PM | $16.80 | Down $ -0.01 | $16.80 | $16.80 | 5,000 |
| 03:42 PM | $16.81 | Up $0.03 | $16.81 | $16.79 | 9,800 |
| 03:41 PM | $16.78 | Up $0.00 | $16.78 | $16.78 | 300 |
| 03:40 PM | $16.78 | Down $ -0.01 | $16.78 | $16.78 | 27,900 |
| 03:39 PM | $16.79 | Up $0.01 | $16.79 | $16.79 | 600 |
| 03:38 PM | $16.78 | Down $ -0.01 | $16.79 | $16.78 | 5,700 |
| 03:37 PM | $16.79 | Down $ -0.01 | $16.80 | $16.79 | 4,100 |
| 03:36 PM | $16.80 | Up $0.00 | $16.80 | $16.80 | 6,400 |
| 03:35 PM | $16.80 | Up $0.00 | $16.80 | $16.79 | 4,600 |
| 03:34 PM | $16.80 | Down $ -0.01 | $16.80 | $16.79 | 4,300 |
| 03:33 PM | $16.81 | Up $0.01 | $16.81 | $16.80 | 6,100 |
| 03:32 PM | $16.80 | Down $ -0.02 | $16.83 | $16.80 | 6,200 |
| 03:31 PM | $16.82 | Up $0.00 | $16.83 | $16.82 | 3,600 |
| 03:30 PM | $16.82 | Up $0.01 | $16.82 | $16.80 | 12,600 |
| 03:29 PM | $16.81 | Down $ -0.01 | $16.82 | $16.80 | 9,900 |
| 03:28 PM | $16.82 | Down $ -0.01 | $16.83 | $16.82 | 2,900 |
| 03:27 PM | $16.83 | Up $0.02 | $16.83 | $16.82 | 10,800 |
| 03:26 PM | $16.81 | Up $0.01 | $16.82 | $16.80 | 1,500 |
| 03:25 PM | $16.80 | Up $0.01 | $16.80 | $16.78 | 17,700 |
| 03:24 PM | $16.79 | Down $ -0.01 | $16.80 | $16.79 | 2,000 |
| 03:23 PM | $16.80 | Up $0.02 | $16.80 | $16.78 | 7,500 |
| 03:22 PM | $16.78 | Up $0.00 | $16.78 | $16.75 | 10,300 |
| 03:21 PM | $16.77 | Down $0.00 | $16.77 | $16.77 | 3,400 |
| 03:20 PM | $16.78 | Down $ -0.02 | $16.79 | $16.78 | 3,900 |
| 03:19 PM | $16.79 | Down $ -0.02 | $16.81 | $16.79 | 4,000 |
| 03:18 PM | $16.81 | Up $0.01 | $16.82 | $16.81 | 7,600 |
| 03:17 PM | $16.80 | Down $ -0.01 | $16.82 | $16.80 | 17,600 |
| 03:16 PM | $16.81 | Down $ -0.01 | $16.84 | $16.81 | 17,000 |
| 03:15 PM | $16.82 | Up $0.01 | $16.83 | $16.80 | 16,500 |
| 03:14 PM | $16.81 | Up $0.00 | $16.81 | $16.80 | 3,100 |
| 03:13 PM | $16.81 | Down $ -0.01 | $16.82 | $16.80 | 14,700 |
| 03:12 PM | $16.82 | Down $ -0.02 | $16.84 | $16.82 | 5,000 |
| 03:11 PM | $16.84 | Down $ -0.02 | $16.85 | $16.84 | 5,000 |
| 03:10 PM | $16.86 | Up $0.00 | $16.86 | $16.85 | 6,200 |
| 03:09 PM | $16.86 | Up $0.01 | $16.86 | $16.86 | 14,000 |
| 03:08 PM | $16.85 | Down $0.00 | $16.86 | $16.85 | 900 |
| 03:07 PM | $16.86 | Up $0.00 | $16.86 | $16.85 | 9,500 |
| 03:06 PM | $16.85 | Down $0.00 | $16.86 | $16.85 | 20,200 |
| 03:05 PM | $16.86 | Down $0.00 | $16.86 | $16.85 | 41,300 |
| 03:04 PM | $16.86 | Down $0.00 | $16.87 | $16.86 | 8,600 |
| 03:03 PM | $16.87 | Up $0.00 | $16.87 | $16.86 | 400 |
| 03:02 PM | $16.86 | Up $0.00 | $16.86 | $16.86 | 1,700 |
| 03:01 PM | $16.86 | Down $0.00 | $16.86 | $16.86 | 7,700 |
| 03:00 PM | $16.87 | Up $0.01 | $16.87 | $16.85 | 8,600 |
| 02:59 PM | $16.85 | Down $ -0.01 | $16.85 | $16.85 | 200 |
| 02:58 PM | $16.86 | Up $0.01 | $16.86 | $16.85 | 6,000 |
| 02:57 PM | $16.85 | Up $0.01 | $16.85 | $16.84 | 4,800 |
| 02:56 PM | $16.84 | Down $ -0.02 | $16.86 | $16.84 | 9,300 |
| 02:55 PM | $16.86 | Up $0.01 | $16.86 | $16.85 | 6,000 |
| 02:54 PM | $16.85 | Down $ -0.02 | $16.86 | $16.85 | 12,900 |
| 02:53 PM | $16.87 | Up $0.01 | $16.87 | $16.87 | 7,200 |
| 02:52 PM | $16.86 | Up $0.01 | $16.86 | $16.86 | 900 |
| 02:51 PM | $16.85 | Down $0.00 | $16.86 | $16.85 | 9,400 |
| 02:50 PM | $16.86 | Down $0.00 | $16.86 | $16.84 | 19,100 |
| 02:49 PM | $16.86 | Up $0.00 | $16.86 | $16.85 | 6,400 |
| 02:48 PM | $16.86 | Up $0.00 | $16.87 | $16.85 | 19,800 |
| 02:47 PM | $16.86 | Up $0.01 | $16.86 | $16.84 | 3,100 |
| 02:46 PM | $16.85 | Down $ -0.02 | $16.89 | $16.83 | 54,300 |
| 02:45 PM | $16.87 | Down $0.00 | $16.88 | $16.87 | 1,200 |
| 02:44 PM | $16.88 | Down $0.00 | $16.88 | $16.87 | 700 |
| 02:43 PM | $16.88 | Up $0.00 | $16.88 | $16.87 | 1,300 |
| 02:42 PM | $16.88 | Up $0.00 | $16.89 | $16.88 | 3,700 |
| 02:41 PM | $16.88 | Up $0.02 | $16.88 | $16.86 | 3,600 |
| 02:40 PM | $16.86 | Down $ -0.01 | $16.87 | $16.86 | 4,200 |
| 02:39 PM | $16.87 | Up $0.00 | $16.87 | $16.86 | 600 |
| 02:38 PM | $16.87 | Up $0.00 | $16.88 | $16.87 | 6,800 |
| 02:37 PM | $16.87 | Up $0.02 | $16.87 | $16.86 | 3,400 |
| 02:36 PM | $16.86 | Down $ -0.02 | $16.87 | $16.86 | 3,500 |
| 02:35 PM | $16.87 | Up $0.02 | $16.88 | $16.86 | 1,900 |
| 02:34 PM | $16.86 | Up $0.00 | $16.86 | $16.85 | 4,000 |
| 02:33 PM | $16.85 | Down $0.00 | $16.86 | $16.85 | 3,100 |
| 02:32 PM | $16.86 | Up $0.01 | $16.86 | $16.85 | 8,300 |
| 02:31 PM | $16.85 | Up $0.02 | $16.85 | $16.83 | 2,300 |
| 02:29 PM | $16.83 | Down $ -0.01 | $16.83 | $16.83 | 4,000 |
| 02:29 PM | $16.83 | Up $0.00 | $16.83 | $16.83 | 0 |
| 02:28 PM | $16.84 | Up $0.01 | $16.84 | $16.83 | 3,000 |
| 02:27 PM | $16.83 | Up $0.00 | $16.83 | $16.82 | 3,000 |
| 02:26 PM | $16.83 | Up $0.00 | $16.84 | $16.83 | 700 |
| 02:25 PM | $16.83 | Up $0.00 | $16.84 | $16.83 | 3,400 |
| 02:24 PM | $16.83 | Down $ -0.01 | $16.84 | $16.83 | 1,500 |
| 02:22 PM | $16.84 | Up $0.00 | $16.85 | $16.84 | 1,700 |
| 02:22 PM | $16.84 | Up $0.00 | $16.85 | $16.84 | 0 |
| 02:21 PM | $16.84 | Up $0.00 | $16.85 | $16.84 | 500 |
| 02:20 PM | $16.84 | Up $0.00 | $16.84 | $16.84 | 5,200 |
| 02:19 PM | $16.84 | Down $ -0.01 | $16.85 | $16.84 | 5,400 |
| 02:18 PM | $16.85 | Down $ -0.02 | $16.86 | $16.85 | 1,400 |
| 02:17 PM | $16.87 | Up $0.01 | $16.87 | $16.86 | 1,500 |
| 02:16 PM | $16.86 | Up $0.00 | $16.86 | $16.86 | 2,600 |
| 02:15 PM | $16.86 | Down $0.00 | $16.87 | $16.86 | 2,700 |
| 02:14 PM | $16.87 | Up $0.00 | $16.87 | $16.87 | 100 |
| 02:13 PM | $16.86 | Up $0.00 | $16.86 | $16.85 | 1,300 |
| 02:12 PM | $16.86 | Down $ -0.01 | $16.87 | $16.86 | 3,700 |
| 02:11 PM | $16.87 | Up $0.00 | $16.87 | $16.87 | 6,100 |
| 02:10 PM | $16.87 | Up $0.00 | $16.88 | $16.87 | 800 |
| 02:09 PM | $16.87 | Down $ -0.02 | $16.89 | $16.87 | 7,100 |
| 02:08 PM | $16.90 | Up $0.05 | $16.90 | $16.85 | 5,000 |
| 02:07 PM | $16.84 | Up $0.00 | $16.84 | $16.83 | 1,900 |
| 02:06 PM | $16.84 | Down $ -0.01 | $16.85 | $16.83 | 4,400 |
| 02:05 PM | $16.85 | Up $0.01 | $16.85 | $16.85 | 6,800 |
| 02:04 PM | $16.84 | Up $0.02 | $16.84 | $16.81 | 6,100 |
| 02:03 PM | $16.82 | Down $ -0.02 | $16.84 | $16.82 | 2,100 |
| 02:02 PM | $16.84 | Down $0.00 | $16.84 | $16.83 | 3,500 |
| 02:01 PM | $16.85 | Down $ -0.01 | $16.85 | $16.84 | 6,500 |
| 02:00 PM | $16.85 | Up $0.01 | $16.85 | $16.84 | 700 |
| 01:59 PM | $16.84 | Up $0.00 | $16.85 | $16.84 | 700 |
| 01:58 PM | $16.84 | Down $ -0.01 | $16.85 | $16.84 | 500 |
| 01:57 PM | $16.85 | Up $0.00 | $16.86 | $16.85 | 2,500 |
| 01:56 PM | $16.85 | Down $ -0.02 | $16.88 | $16.85 | 7,600 |
| 01:55 PM | $16.87 | Up $0.01 | $16.88 | $16.87 | 3,700 |
| 01:54 PM | $16.87 | Up $0.00 | $16.87 | $16.86 | 700 |
| 01:53 PM | $16.87 | Down $ -0.01 | $16.87 | $16.86 | 4,100 |
| 01:52 PM | $16.87 | Up $0.02 | $16.88 | $16.86 | 3,600 |
| 01:51 PM | $16.85 | Up $0.01 | $16.85 | $16.85 | 1,000 |
| 01:50 PM | $16.84 | Up $0.01 | $16.84 | $16.83 | 5,400 |
| 01:49 PM | $16.83 | Down $ -0.02 | $16.85 | $16.82 | 4,700 |
| 01:48 PM | $16.85 | Up $0.00 | $16.86 | $16.85 | 3,700 |
| 01:47 PM | $16.85 | Up $0.01 | $16.87 | $16.85 | 13,400 |
| 01:46 PM | $16.84 | Up $0.04 | $16.84 | $16.81 | 7,200 |
| 01:45 PM | $16.80 | Up $0.02 | $16.81 | $16.79 | 6,200 |
| 01:44 PM | $16.78 | Up $0.01 | $16.78 | $16.77 | 1,000 |
| 01:43 PM | $16.77 | Up $0.02 | $16.77 | $16.76 | 3,300 |
| 01:42 PM | $16.75 | Down $ -0.02 | $16.77 | $16.75 | 1,400 |
| 01:41 PM | $16.77 | Down $0.00 | $16.77 | $16.77 | 700 |
| 01:40 PM | $16.77 | Up $0.00 | $16.78 | $16.77 | 7,500 |
| 01:39 PM | $16.77 | Up $0.00 | $16.77 | $16.76 | 500 |
| 01:38 PM | $16.76 | Up $0.02 | $16.76 | $16.75 | 2,500 |
| 01:37 PM | $16.75 | Up $0.01 | $16.75 | $16.74 | 1,300 |
| 01:36 PM | $16.74 | Down $ -0.01 | $16.75 | $16.74 | 1,500 |
| 01:35 PM | $16.75 | Up $0.00 | $16.76 | $16.75 | 4,500 |
| 01:34 PM | $16.75 | Up $0.00 | $16.76 | $16.74 | 6,300 |
| 01:33 PM | $16.75 | Up $0.02 | $16.75 | $16.74 | 6,200 |
| 01:32 PM | $16.73 | Up $0.02 | $16.73 | $16.72 | 3,100 |
| 01:31 PM | $16.71 | Up $0.02 | $16.73 | $16.70 | 5,700 |
| 01:30 PM | $16.70 | Up $0.00 | $16.70 | $16.69 | 8,000 |
| 01:29 PM | $16.70 | Down $0.00 | $16.70 | $16.69 | 900 |
| 01:28 PM | $16.70 | Up $0.00 | $16.70 | $16.70 | 1,100 |
| 01:27 PM | $16.70 | Down $0.00 | $16.70 | $16.70 | 3,100 |
| 01:26 PM | $16.70 | Up $0.00 | $16.71 | $16.70 | 3,300 |
| 01:25 PM | $16.70 | Up $0.01 | $16.71 | $16.70 | 2,200 |
| 01:24 PM | $16.69 | Down $0.00 | $16.70 | $16.69 | 3,100 |
| 01:23 PM | $16.70 | Down $ -0.01 | $16.71 | $16.70 | 4,200 |
| 01:22 PM | $16.71 | Up $0.00 | $16.71 | $16.71 | 2,700 |
| 01:21 PM | $16.70 | Up $0.00 | $16.70 | $16.68 | 10,400 |
| 01:20 PM | $16.70 | Down $ -0.02 | $16.71 | $16.70 | 2,800 |
| 01:19 PM | $16.72 | Up $0.01 | $16.72 | $16.72 | 2,000 |
| 01:18 PM | $16.71 | Down $ -0.01 | $16.71 | $16.71 | 2,000 |
| 01:17 PM | $16.72 | Down $ -0.01 | $16.73 | $16.72 | 3,800 |
| 01:16 PM | $16.73 | Down $ -0.02 | $16.74 | $16.73 | 2,800 |
| 01:15 PM | $16.75 | Up $0.00 | $16.76 | $16.75 | 2,300 |
| 01:14 PM | $16.75 | Down $0.00 | $16.76 | $16.75 | 1,900 |
| 01:13 PM | $16.76 | Down $ -0.01 | $16.77 | $16.76 | 2,300 |
| 01:12 PM | $16.76 | Up $0.00 | $16.76 | $16.75 | 1,300 |
| 01:11 PM | $16.76 | Down $ -0.02 | $16.77 | $16.75 | 16,800 |
| 01:10 PM | $16.78 | Down $ -0.02 | $16.79 | $16.78 | 4,700 |
| 01:09 PM | $16.80 | Down $0.00 | $16.81 | $16.80 | 7,500 |
| 01:08 PM | $16.81 | Down $0.00 | $16.81 | $16.81 | 3,200 |
| 01:07 PM | $16.81 | Up $0.01 | $16.81 | $16.80 | 900 |
| 01:06 PM | $16.80 | Up $0.01 | $16.80 | $16.80 | 1,400 |
| 01:05 PM | $16.79 | Up $0.00 | $16.80 | $16.79 | 600 |
| 01:04 PM | $16.79 | Down $0.00 | $16.79 | $16.79 | 1,600 |
| 01:03 PM | $16.79 | Down $ -0.01 | $16.80 | $16.78 | 9,000 |
| 01:02 PM | $16.80 | Down $ -0.02 | $16.82 | $16.80 | 800 |
| 01:01 PM | $16.82 | Up $0.01 | $16.82 | $16.81 | 1,500 |
| 01:00 PM | $16.81 | Up $0.00 | $16.81 | $16.79 | 6,900 |
| 12:59 PM | $16.81 | Down $ -0.02 | $16.82 | $16.81 | 3,400 |
| 12:58 PM | $16.83 | Up $0.02 | $16.83 | $16.80 | 5,000 |
| 12:57 PM | $16.81 | Down $ -0.01 | $16.81 | $16.81 | 100 |
| 12:56 PM | $16.82 | Down $ -0.01 | $16.82 | $16.82 | 2,100 |
| 12:55 PM | $16.83 | Down $ -0.03 | $16.84 | $16.83 | 4,700 |
| 12:54 PM | $16.85 | Up $0.00 | $16.85 | $16.85 | 100 |
| 12:53 PM | $16.85 | Up $0.00 | $16.85 | $16.85 | 2,800 |
| 12:52 PM | $16.85 | Up $0.02 | $16.86 | $16.83 | 4,400 |
| 12:51 PM | $16.83 | Down $ -0.01 | $16.85 | $16.83 | 2,500 |
| 12:50 PM | $16.84 | Up $0.00 | $16.84 | $16.84 | 2,400 |
| 12:49 PM | $16.84 | Up $0.01 | $16.84 | $16.82 | 2,000 |
| 12:48 PM | $16.83 | Down $ -0.01 | $16.84 | $16.83 | 4,600 |
| 12:47 PM | $16.84 | Up $0.00 | $16.85 | $16.84 | 2,900 |
| 12:46 PM | $16.84 | Up $0.02 | $16.84 | $16.82 | 2,700 |
| 12:45 PM | $16.82 | Up $0.01 | $16.82 | $16.82 | 1,600 |
| 12:44 PM | $16.81 | Up $0.00 | $16.81 | $16.80 | 5,500 |
| 12:43 PM | $16.81 | Down $ -0.03 | $16.83 | $16.80 | 17,000 |
| 12:41 PM | $16.84 | Down $ -0.01 | $16.85 | $16.84 | 1,600 |
| 12:41 PM | $16.84 | Up $0.00 | $16.85 | $16.84 | 0 |
| 12:40 PM | $16.85 | Down $ -0.01 | $16.85 | $16.83 | 5,100 |
| 12:39 PM | $16.85 | Down $ -0.02 | $16.88 | $16.85 | 6,800 |
| 12:38 PM | $16.88 | Down $ -0.02 | $16.89 | $16.87 | 4,000 |
| 12:37 PM | $16.89 | Down $ -0.02 | $16.90 | $16.89 | 1,700 |
| 12:36 PM | $16.91 | Down $ -0.02 | $16.93 | $16.90 | 11,700 |
| 12:35 PM | $16.93 | Up $0.00 | $16.93 | $16.91 | 1,300 |
| 12:34 PM | $16.93 | Up $0.01 | $16.94 | $16.93 | 5,500 |
| 12:33 PM | $16.92 | Up $0.02 | $16.93 | $16.91 | 8,500 |
| 12:32 PM | $16.91 | Up $0.01 | $16.91 | $16.91 | 1,600 |
| 12:31 PM | $16.90 | Up $0.01 | $16.90 | $16.89 | 1,500 |
| 12:30 PM | $16.89 | Down $ -0.02 | $16.90 | $16.88 | 7,000 |
| 12:29 PM | $16.91 | Up $0.00 | $16.92 | $16.91 | 1,100 |
| 12:28 PM | $16.91 | Up $0.01 | $16.91 | $16.89 | 2,000 |
| 12:27 PM | $16.90 | Up $0.00 | $16.92 | $16.90 | 11,200 |
| 12:26 PM | $16.90 | Up $0.01 | $16.90 | $16.88 | 14,400 |
| 12:25 PM | $16.89 | Up $0.02 | $16.89 | $16.87 | 4,500 |
| 12:24 PM | $16.87 | Up $0.01 | $16.88 | $16.86 | 6,600 |
| 12:23 PM | $16.87 | Up $0.00 | $16.87 | $16.86 | 7,300 |
| 12:22 PM | $16.86 | Down $ -0.02 | $16.88 | $16.86 | 6,100 |
| 12:21 PM | $16.88 | Up $0.05 | $16.88 | $16.83 | 31,100 |
| 12:20 PM | $16.83 | Up $0.00 | $16.83 | $16.82 | 2,800 |
| 12:19 PM | $16.83 | Up $0.02 | $16.84 | $16.81 | 9,700 |
| 12:18 PM | $16.81 | Up $0.01 | $16.81 | $16.79 | 3,900 |
| 12:17 PM | $16.80 | Up $0.00 | $16.81 | $16.78 | 1,800 |
| 12:16 PM | $16.80 | Up $0.05 | $16.80 | $16.77 | 13,800 |
| 12:15 PM | $16.75 | Up $0.00 | $16.76 | $16.73 | 4,200 |
| 12:14 PM | $16.75 | Up $0.03 | $16.75 | $16.73 | 3,900 |
| 12:13 PM | $16.72 | Up $0.01 | $16.76 | $16.71 | 11,900 |
| 12:12 PM | $16.71 | Down $ -0.02 | $16.74 | $16.71 | 10,600 |
| 12:11 PM | $16.73 | Down $ -0.01 | $16.74 | $16.73 | 10,000 |
| 12:10 PM | $16.74 | Down $ -0.01 | $16.74 | $16.74 | 400 |
| 12:09 PM | $16.75 | Down $ -0.02 | $16.77 | $16.75 | 3,300 |
| 12:08 PM | $16.77 | Down $ -0.01 | $16.79 | $16.77 | 3,300 |
| 12:07 PM | $16.78 | Up $0.01 | $16.80 | $16.77 | 5,300 |
| 12:06 PM | $16.77 | Up $0.01 | $16.80 | $16.76 | 18,400 |
| 12:05 PM | $16.76 | Up $0.07 | $16.82 | $16.67 | 63,800 |
| 12:04 PM | $16.69 | Down $ -0.02 | $16.71 | $16.69 | 1,300 |
| 12:03 PM | $16.71 | Up $0.00 | $16.72 | $16.71 | 1,400 |
| 12:02 PM | $16.71 | Down $ -0.01 | $16.73 | $16.71 | 4,400 |
| 12:01 PM | $16.72 | Up $0.00 | $16.72 | $16.70 | 2,600 |
| 12:00 PM | $16.72 | Down $ -0.01 | $16.81 | $16.72 | 64,700 |
| 11:59 AM | $16.73 | Up $0.01 | $16.74 | $16.72 | 19,000 |
| 11:58 AM | $16.72 | Down $0.00 | $16.72 | $16.72 | 700 |
| 11:57 AM | $16.72 | Down $ -0.01 | $16.73 | $16.72 | 3,000 |
| 11:56 AM | $16.73 | Up $0.00 | $16.73 | $16.72 | 4,600 |
| 11:55 AM | $16.73 | Up $0.02 | $16.73 | $16.71 | 3,500 |
| 11:54 AM | $16.71 | Down $ -0.02 | $16.73 | $16.71 | 1,400 |
| 11:53 AM | $16.73 | Down $ -0.02 | $16.75 | $16.71 | 2,900 |
| 11:52 AM | $16.75 | Up $0.00 | $16.76 | $16.75 | 3,700 |
| 11:51 AM | $16.75 | Up $0.05 | $16.75 | $16.69 | 11,700 |
| 11:50 AM | $16.71 | Down $ -0.02 | $16.72 | $16.70 | 9,400 |
| 11:49 AM | $16.73 | Down $ -0.01 | $16.74 | $16.71 | 26,100 |
| 11:48 AM | $16.74 | Down $ -0.02 | $16.76 | $16.74 | 9,800 |
| 11:47 AM | $16.76 | Up $0.00 | $16.77 | $16.75 | 13,500 |
| 11:46 AM | $16.76 | Up $0.01 | $16.76 | $16.75 | 25,400 |
| 11:45 AM | $16.76 | Down $ -0.01 | $16.77 | $16.76 | 2,300 |
| 11:44 AM | $16.77 | Down $ -0.02 | $16.79 | $16.76 | 7,500 |
| 11:43 AM | $16.78 | Up $0.01 | $16.78 | $16.77 | 3,100 |
| 11:42 AM | $16.77 | Down $ -0.01 | $16.78 | $16.76 | 1,400 |
| 11:41 AM | $16.78 | Up $0.01 | $16.78 | $16.77 | 6,500 |
| 11:40 AM | $16.77 | Down $ -0.02 | $16.78 | $16.77 | 1,500 |
| 11:39 AM | $16.79 | Up $0.02 | $16.79 | $16.77 | 9,500 |
| 11:38 AM | $16.77 | Down $ -0.04 | $16.81 | $16.77 | 4,300 |
| 11:37 AM | $16.81 | Up $0.02 | $16.82 | $16.79 | 10,300 |
| 11:36 AM | $16.79 | Down $ -0.02 | $16.80 | $16.78 | 7,500 |
| 11:35 AM | $16.81 | Up $0.00 | $16.81 | $16.80 | 200 |
| 11:34 AM | $16.80 | Up $0.01 | $16.80 | $16.80 | 700 |
| 11:33 AM | $16.79 | Up $0.01 | $16.79 | $16.78 | 4,900 |
| 11:32 AM | $16.78 | Down $ -0.01 | $16.79 | $16.78 | 2,400 |
| 11:31 AM | $16.79 | Up $0.02 | $16.79 | $16.77 | 2,400 |
| 11:30 AM | $16.77 | Up $0.03 | $16.77 | $16.75 | 2,400 |
| 11:29 AM | $16.74 | Up $0.00 | $16.74 | $16.73 | 1,700 |
| 11:28 AM | $16.74 | Down $ -0.02 | $16.76 | $16.74 | 29,700 |
| 11:27 AM | $16.76 | Down $ -0.01 | $16.78 | $16.76 | 4,400 |
| 11:26 AM | $16.77 | Up $0.01 | $16.78 | $16.76 | 3,800 |
| 11:25 AM | $16.76 | Up $0.00 | $16.77 | $16.76 | 1,900 |
| 11:24 AM | $16.76 | Up $0.02 | $16.76 | $16.74 | 7,100 |
| 11:23 AM | $16.74 | Up $0.02 | $16.74 | $16.72 | 3,300 |
| 11:22 AM | $16.72 | Up $0.00 | $16.73 | $16.71 | 3,100 |
| 11:21 AM | $16.72 | Up $0.00 | $16.73 | $16.72 | 6,300 |
| 11:20 AM | $16.72 | Down $ -0.04 | $16.76 | $16.72 | 2,300 |
| 11:19 AM | $16.76 | Up $0.00 | $16.77 | $16.75 | 4,200 |
| 11:18 AM | $16.76 | Down $ -0.02 | $16.79 | $16.76 | 7,100 |
| 11:17 AM | $16.78 | Up $0.06 | $16.79 | $16.73 | 9,100 |
| 11:16 AM | $16.72 | Up $0.01 | $16.74 | $16.72 | 17,800 |
| 11:15 AM | $16.71 | Down $ -0.01 | $16.72 | $16.71 | 8,300 |
| 11:14 AM | $16.72 | Up $0.01 | $16.72 | $16.71 | 3,800 |
| 11:13 AM | $16.71 | Up $0.01 | $16.71 | $16.70 | 5,300 |
| 11:12 AM | $16.70 | Up $0.02 | $16.70 | $16.67 | 4,500 |
| 11:11 AM | $16.68 | Up $0.01 | $16.69 | $16.67 | 15,800 |
| 11:10 AM | $16.67 | Up $0.02 | $16.67 | $16.65 | 2,600 |
| 11:09 AM | $16.65 | Down $ -0.02 | $16.67 | $16.65 | 1,400 |
| 11:08 AM | $16.67 | Up $0.00 | $16.69 | $16.67 | 4,900 |
| 11:07 AM | $16.67 | Down $ -0.01 | $16.70 | $16.66 | 12,600 |
| 11:06 AM | $16.69 | Up $0.04 | $16.69 | $16.65 | 25,300 |
| 11:05 AM | $16.65 | Up $0.05 | $16.65 | $16.60 | 27,600 |
| 11:04 AM | $16.60 | Down $ -0.02 | $16.61 | $16.60 | 3,400 |
| 11:03 AM | $16.61 | Up $0.00 | $16.61 | $16.59 | 5,200 |
| 11:02 AM | $16.61 | Up $0.00 | $16.61 | $16.61 | 900 |
| 11:01 AM | $16.61 | Up $0.02 | $16.62 | $16.58 | 20,100 |
| 11:00 AM | $16.59 | Up $0.07 | $16.59 | $16.53 | 11,900 |
| 10:59 AM | $16.52 | Down $ -0.02 | $16.53 | $16.52 | 1,500 |
| 10:58 AM | $16.54 | Down $0.00 | $16.54 | $16.53 | 2,400 |
| 10:57 AM | $16.54 | Up $0.00 | $16.54 | $16.52 | 4,800 |
| 10:56 AM | $16.54 | Down $ -0.03 | $16.56 | $16.54 | 10,500 |
| 10:55 AM | $16.57 | Down $ -0.01 | $16.57 | $16.56 | 6,700 |
| 10:54 AM | $16.58 | Up $0.02 | $16.58 | $16.57 | 10,400 |
| 10:53 AM | $16.56 | Down $ -0.02 | $16.57 | $16.56 | 3,000 |
| 10:52 AM | $16.58 | Up $0.00 | $16.60 | $16.58 | 3,200 |
| 10:51 AM | $16.58 | Down $ -0.03 | $16.60 | $16.58 | 3,500 |
| 10:50 AM | $16.61 | Up $0.00 | $16.62 | $16.60 | 9,100 |
| 10:49 AM | $16.61 | Up $0.00 | $16.61 | $16.61 | 6,900 |
| 10:48 AM | $16.61 | Up $0.00 | $16.61 | $16.61 | 800 |
| 10:47 AM | $16.61 | Down $0.00 | $16.62 | $16.61 | 3,800 |
| 10:46 AM | $16.62 | Up $0.04 | $16.62 | $16.58 | 5,800 |
| 10:45 AM | $16.58 | Down $0.00 | $16.58 | $16.56 | 5,400 |
| 10:44 AM | $16.58 | Down $ -0.02 | $16.60 | $16.57 | 4,900 |
| 10:43 AM | $16.60 | Up $0.02 | $16.60 | $16.59 | 3,200 |
| 10:42 AM | $16.58 | Down $ -0.02 | $16.61 | $16.57 | 7,100 |
| 10:41 AM | $16.60 | Up $0.02 | $16.60 | $16.59 | 7,600 |
| 10:40 AM | $16.58 | Up $0.04 | $16.58 | $16.54 | 5,300 |
| 10:39 AM | $16.54 | Down $ -0.01 | $16.54 | $16.53 | 14,400 |
| 10:38 AM | $16.55 | Up $0.01 | $16.56 | $16.55 | 4,600 |
| 10:37 AM | $16.54 | Down $ -0.01 | $16.56 | $16.53 | 5,900 |
| 10:36 AM | $16.55 | Down $ -0.01 | $16.56 | $16.55 | 3,100 |
| 10:35 AM | $16.56 | Up $0.01 | $16.56 | $16.54 | 4,200 |
| 10:34 AM | $16.55 | Down $ -0.01 | $16.56 | $16.55 | 2,000 |
| 10:33 AM | $16.56 | Down $ -0.01 | $16.57 | $16.54 | 10,000 |
| 10:32 AM | $16.57 | Up $0.01 | $16.58 | $16.56 | 4,900 |
| 10:31 AM | $16.56 | Up $0.04 | $16.56 | $16.53 | 2,600 |
| 10:30 AM | $16.53 | Down $ -0.01 | $16.56 | $16.52 | 8,500 |
| 10:29 AM | $16.53 | Up $0.01 | $16.54 | $16.52 | 11,400 |
| 10:28 AM | $16.53 | Up $0.00 | $16.53 | $16.52 | 2,100 |
| 10:27 AM | $16.53 | Down $ -0.02 | $16.55 | $16.52 | 5,200 |
| 10:26 AM | $16.54 | Down $ -0.02 | $16.56 | $16.53 | 7,000 |
| 10:25 AM | $16.56 | Up $0.01 | $16.56 | $16.53 | 10,300 |
| 10:24 AM | $16.55 | Down $ -0.04 | $16.58 | $16.55 | 3,400 |
| 10:23 AM | $16.59 | Up $0.00 | $16.60 | $16.59 | 9,400 |
| 10:22 AM | $16.59 | Up $0.01 | $16.60 | $16.58 | 9,600 |
| 10:21 AM | $16.58 | Down $ -0.02 | $16.61 | $16.58 | 8,500 |
| 10:20 AM | $16.60 | Down $ -0.02 | $16.61 | $16.59 | 6,100 |
| 10:19 AM | $16.62 | Up $0.02 | $16.62 | $16.60 | 5,200 |
| 10:18 AM | $16.60 | Down $ -0.01 | $16.62 | $16.60 | 1,600 |
| 10:17 AM | $16.61 | Up $0.02 | $16.61 | $16.59 | 5,700 |
| 10:16 AM | $16.59 | Down $ -0.01 | $16.60 | $16.58 | 10,900 |
| 10:15 AM | $16.60 | Up $0.01 | $16.60 | $16.58 | 6,500 |
| 10:14 AM | $16.59 | Down $ -0.01 | $16.60 | $16.59 | 3,300 |
| 10:13 AM | $16.60 | Down $ -0.03 | $16.62 | $16.60 | 5,500 |
| 10:12 AM | $16.63 | Up $0.03 | $16.66 | $16.60 | 23,400 |
| 10:11 AM | $16.60 | Up $0.02 | $16.60 | $16.58 | 15,500 |
| 10:10 AM | $16.58 | Up $0.03 | $16.58 | $16.56 | 6,900 |
| 10:09 AM | $16.55 | Down $ -0.04 | $16.59 | $16.55 | 8,400 |
| 10:08 AM | $16.60 | Up $0.02 | $16.60 | $16.56 | 3,500 |
| 10:07 AM | $16.57 | Down $ -0.03 | $16.61 | $16.56 | 10,200 |
| 10:06 AM | $16.60 | Up $0.00 | $16.62 | $16.60 | 12,500 |
| 10:05 AM | $16.60 | Up $0.03 | $16.60 | $16.58 | 5,200 |
| 10:04 AM | $16.58 | Down $ -0.03 | $16.58 | $16.57 | 6,200 |
| 10:03 AM | $16.60 | Down $ -0.01 | $16.63 | $16.58 | 10,700 |
| 10:02 AM | $16.62 | Down $ -0.01 | $16.63 | $16.60 | 6,500 |
| 10:01 AM | $16.62 | Up $0.02 | $16.63 | $16.61 | 9,300 |
| 10:00 AM | $16.60 | Up $0.02 | $16.61 | $16.57 | 9,300 |
| 09:59 AM | $16.58 | Up $0.03 | $16.58 | $16.55 | 7,500 |
| 09:58 AM | $16.55 | Up $0.03 | $16.57 | $16.52 | 14,900 |
| 09:57 AM | $16.53 | Down $ -0.01 | $16.53 | $16.52 | 2,700 |
| 09:56 AM | $16.53 | Down $ -0.01 | $16.55 | $16.53 | 5,800 |
| 09:55 AM | $16.54 | Down $ -0.02 | $16.57 | $16.54 | 3,500 |
| 09:54 AM | $16.56 | Up $0.01 | $16.58 | $16.54 | 9,700 |
| 09:53 AM | $16.55 | Up $0.01 | $16.57 | $16.54 | 8,800 |
| 09:52 AM | $16.54 | Down $ -0.03 | $16.57 | $16.52 | 22,100 |
| 09:51 AM | $16.57 | Down $ -0.06 | $16.63 | $16.57 | 4,600 |
| 09:50 AM | $16.63 | Up $0.01 | $16.64 | $16.62 | 18,300 |
| 09:49 AM | $16.62 | Up $0.05 | $16.62 | $16.56 | 29,900 |
| 09:48 AM | $16.57 | Up $0.04 | $16.57 | $16.52 | 12,100 |
| 09:47 AM | $16.53 | Down $ -0.03 | $16.56 | $16.51 | 60,900 |
| 09:46 AM | $16.56 | Down $ -0.01 | $16.60 | $16.56 | 22,500 |
| 09:45 AM | $16.57 | Up $0.03 | $16.57 | $16.53 | 30,500 |
| 09:44 AM | $16.54 | Up $0.00 | $16.55 | $16.52 | 9,300 |
| 09:43 AM | $16.54 | Up $0.04 | $16.56 | $16.50 | 25,200 |
| 09:42 AM | $16.50 | Up $0.00 | $16.50 | $16.47 | 14,900 |
| 09:41 AM | $16.50 | Up $0.05 | $16.50 | $16.45 | 23,000 |
| 09:40 AM | $16.44 | Down $ -0.04 | $16.46 | $16.43 | 21,800 |
| 09:39 AM | $16.48 | Up $0.00 | $16.48 | $16.44 | 14,300 |
| 09:38 AM | $16.48 | Down $ -0.01 | $16.50 | $16.47 | 22,900 |
| 09:37 AM | $16.49 | Up $0.03 | $16.49 | $16.45 | 8,100 |
| 09:36 AM | $16.46 | Up $0.01 | $16.46 | $16.42 | 4,000 |
| 09:35 AM | $16.45 | Down $ -0.03 | $16.49 | $16.41 | 8,300 |
| 09:34 AM | $16.48 | Up $0.01 | $16.52 | $16.47 | 51,100 |
| 09:33 AM | $16.47 | Up $0.03 | $16.47 | $16.40 | 21,000 |
| 09:32 AM | $16.44 | Up $0.05 | $16.44 | $16.34 | 10,000 |
| 09:31 AM | $16.39 | Down $ -0.04 | $16.46 | $16.36 | 19,800 |
| 09:30 AM | $16.43 | Up $0.27 | $16.43 | $16.33 | 49,800 |
| Previous close | $16.16 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17/04/2025 | $16.75 | $16.73 | $16.94 | $16.67 | 6,465,100 |
| 16/04/2025 | $16.16 | $16.23 | $16.41 | $15.98 | 9,295,900 |
| 15/04/2025 | $15.81 | $16.13 | $16.16 | $15.75 | 4,423,200 |
| 14/04/2025 | $16.03 | $15.77 | $16.18 | $15.75 | 4,118,000 |
| 11/04/2025 | $15.81 | $15.39 | $15.96 | $15.38 | 3,362,000 |
| 10/04/2025 | $15.50 | $15.32 | $15.52 | $15.06 | 4,655,900 |
| 09/04/2025 | $16.92 | $15.02 | $17.17 | $14.87 | 8,591,800 |
| 08/04/2025 | $15.14 | $15.78 | $15.78 | $14.88 | 6,861,000 |
| 07/04/2025 | $15.94 | $15.70 | $16.19 | $15.56 | 4,998,300 |
| 04/04/2025 | $16.00 | $16.02 | $16.15 | $15.81 | 5,892,000 |
| 03/04/2025 | $18.16 | $18.53 | $18.60 | $18.14 | 3,881,400 |
| 02/04/2025 | $20.11 | $19.98 | $20.12 | $19.95 | 2,038,800 |
| 01/04/2025 | $20.03 | $19.95 | $20.05 | $19.84 | 1,884,700 |
| 31/03/2025 | $20.00 | $20.01 | $20.17 | $19.98 | 4,801,300 |
| 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 |
Graphs are not available, please refer to the detailed table