Find a quote
CENOVUS ENERGY INC.
20.75 Down -0.90 (-4.34 %)
Delayed : 2025/02/21 16:00:01
- Previous close $21.65
- Opening $21.39
- Today High $21.47
- Today Low $20.69
- Price Bid $20.74
- Price Ask $20.74
- 52 Weeks High $29.96
- 52 Weeks Low $20.16
- Size Bid 15
- Size Ask 21
- Volume 9,048,606
Fundamentals
- P/E Ratio : 12.43
- Earnings/Share : 0.67
- Dividends/Share : $0.18
- Current Div. Yield : 3.47
- Market Cap (M) : 37,798.80
- Shares Out (M) : 1,821.63
- Exchange : XTSE
- Ex Dividend Date : 2025/03/14
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $20.75 | Up $0.00 | $20.75 | $20.75 | 3,734,200 |
| 03:59 PM | $20.75 | Down $ -0.04 | $20.79 | $20.75 | 109,600 |
| 03:58 PM | $20.79 | Up $0.00 | $20.80 | $20.77 | 49,400 |
| 03:57 PM | $20.79 | Up $0.00 | $20.79 | $20.78 | 20,000 |
| 03:56 PM | $20.78 | Down $ -0.03 | $20.82 | $20.77 | 66,500 |
| 03:55 PM | $20.81 | Down $ -0.03 | $20.88 | $20.81 | 56,300 |
| 03:54 PM | $20.84 | Up $0.02 | $20.85 | $20.82 | 32,100 |
| 03:53 PM | $20.82 | Up $0.01 | $20.82 | $20.81 | 12,100 |
| 03:52 PM | $20.81 | Down $ -0.01 | $20.82 | $20.81 | 8,200 |
| 03:51 PM | $20.82 | Down $ -0.01 | $20.83 | $20.82 | 8,400 |
| 03:50 PM | $20.83 | Up $0.00 | $20.84 | $20.81 | 45,700 |
| 03:49 PM | $20.83 | Down $ -0.01 | $20.84 | $20.83 | 3,500 |
| 03:48 PM | $20.84 | Up $0.00 | $20.84 | $20.83 | 5,800 |
| 03:47 PM | $20.84 | Up $0.00 | $20.86 | $20.84 | 13,000 |
| 03:46 PM | $20.84 | Down $ -0.02 | $20.86 | $20.84 | 10,400 |
| 03:45 PM | $20.86 | Down $ -0.02 | $20.87 | $20.86 | 25,300 |
| 03:44 PM | $20.88 | Up $0.00 | $20.88 | $20.88 | 900 |
| 03:43 PM | $20.88 | Up $0.02 | $20.88 | $20.86 | 13,400 |
| 03:42 PM | $20.86 | Up $0.01 | $20.87 | $20.86 | 20,200 |
| 03:41 PM | $20.85 | Up $0.02 | $20.86 | $20.84 | 17,100 |
| 03:40 PM | $20.83 | Up $0.00 | $20.84 | $20.83 | 1,900 |
| 03:39 PM | $20.83 | Up $0.02 | $20.84 | $20.81 | 9,600 |
| 03:38 PM | $20.81 | Up $0.00 | $20.81 | $20.81 | 3,900 |
| 03:37 PM | $20.81 | Up $0.00 | $20.82 | $20.81 | 11,200 |
| 03:36 PM | $20.81 | Up $0.00 | $20.82 | $20.81 | 3,800 |
| 03:35 PM | $20.81 | Down $ -0.01 | $20.82 | $20.81 | 3,500 |
| 03:34 PM | $20.82 | Down $0.00 | $20.83 | $20.82 | 8,500 |
| 03:33 PM | $20.83 | Up $0.00 | $20.83 | $20.83 | 1,200 |
| 03:32 PM | $20.82 | Up $0.03 | $20.82 | $20.78 | 6,100 |
| 03:31 PM | $20.79 | Down $ -0.01 | $20.81 | $20.79 | 8,200 |
| 03:30 PM | $20.80 | Up $0.01 | $20.80 | $20.79 | 3,900 |
| 03:29 PM | $20.79 | Down $ -0.01 | $20.79 | $20.79 | 2,300 |
| 03:28 PM | $20.80 | Up $0.00 | $20.81 | $20.79 | 17,100 |
| 03:27 PM | $20.80 | Up $0.02 | $20.80 | $20.78 | 6,300 |
| 03:26 PM | $20.78 | Down $ -0.03 | $20.81 | $20.78 | 11,400 |
| 03:25 PM | $20.81 | Up $0.01 | $20.81 | $20.80 | 1,400 |
| 03:24 PM | $20.80 | Up $0.00 | $20.81 | $20.80 | 1,600 |
| 03:23 PM | $20.80 | Up $0.00 | $20.80 | $20.80 | 1,700 |
| 03:22 PM | $20.80 | Up $0.00 | $20.80 | $20.79 | 3,400 |
| 03:21 PM | $20.80 | Down $0.00 | $20.80 | $20.79 | 8,300 |
| 03:20 PM | $20.80 | Up $0.00 | $20.80 | $20.79 | 6,100 |
| 03:19 PM | $20.80 | Down $0.00 | $20.80 | $20.79 | 1,200 |
| 03:18 PM | $20.80 | Up $0.00 | $20.80 | $20.80 | 1,800 |
| 03:17 PM | $20.80 | Down $ -0.01 | $20.82 | $20.80 | 6,900 |
| 03:16 PM | $20.81 | Up $0.00 | $20.83 | $20.81 | 6,000 |
| 03:15 PM | $20.81 | Up $0.00 | $20.81 | $20.80 | 2,800 |
| 03:14 PM | $20.81 | Up $0.02 | $20.81 | $20.79 | 3,100 |
| 03:13 PM | $20.79 | Up $0.00 | $20.79 | $20.78 | 9,100 |
| 03:12 PM | $20.79 | Up $0.03 | $20.79 | $20.76 | 17,800 |
| 03:11 PM | $20.76 | Up $0.00 | $20.76 | $20.76 | 1,400 |
| 03:10 PM | $20.76 | Down $0.00 | $20.77 | $20.76 | 9,200 |
| 03:09 PM | $20.77 | Up $0.02 | $20.77 | $20.75 | 6,400 |
| 03:08 PM | $20.75 | Up $0.02 | $20.75 | $20.74 | 1,900 |
| 03:07 PM | $20.74 | Down $ -0.03 | $20.75 | $20.74 | 1,800 |
| 03:06 PM | $20.76 | Up $0.03 | $20.76 | $20.74 | 5,400 |
| 03:05 PM | $20.73 | Up $0.01 | $20.74 | $20.72 | 4,900 |
| 03:04 PM | $20.72 | Up $0.00 | $20.73 | $20.72 | 2,000 |
| 03:03 PM | $20.72 | Up $0.01 | $20.74 | $20.71 | 8,600 |
| 03:02 PM | $20.71 | Down $ -0.03 | $20.74 | $20.71 | 11,400 |
| 03:01 PM | $20.74 | Down $ -0.03 | $20.77 | $20.74 | 6,200 |
| 03:00 PM | $20.77 | Up $0.01 | $20.78 | $20.74 | 14,600 |
| 02:59 PM | $20.76 | Down $ -0.01 | $20.76 | $20.74 | 11,200 |
| 02:58 PM | $20.77 | Down $ -0.01 | $20.77 | $20.76 | 6,300 |
| 02:57 PM | $20.78 | Up $0.03 | $20.78 | $20.76 | 5,600 |
| 02:56 PM | $20.75 | Up $0.00 | $20.75 | $20.75 | 1,400 |
| 02:55 PM | $20.75 | Down $0.00 | $20.75 | $20.75 | 8,400 |
| 02:54 PM | $20.75 | Up $0.01 | $20.75 | $20.75 | 2,900 |
| 02:53 PM | $20.74 | Up $0.01 | $20.74 | $20.73 | 3,500 |
| 02:52 PM | $20.73 | Up $0.02 | $20.73 | $20.72 | 2,000 |
| 02:51 PM | $20.71 | Up $0.01 | $20.71 | $20.70 | 3,700 |
| 02:50 PM | $20.70 | Up $0.00 | $20.70 | $20.70 | 3,100 |
| 02:49 PM | $20.70 | Down $ -0.03 | $20.73 | $20.70 | 13,100 |
| 02:48 PM | $20.73 | Down $0.00 | $20.73 | $20.73 | 200 |
| 02:47 PM | $20.73 | Up $0.01 | $20.73 | $20.72 | 13,300 |
| 02:46 PM | $20.72 | Up $0.00 | $20.72 | $20.71 | 1,900 |
| 02:45 PM | $20.72 | Up $0.01 | $20.72 | $20.72 | 100 |
| 02:44 PM | $20.71 | Down $ -0.01 | $20.72 | $20.71 | 400 |
| 02:43 PM | $20.72 | Up $0.03 | $20.72 | $20.70 | 11,700 |
| 02:42 PM | $20.69 | Down $ -0.01 | $20.70 | $20.69 | 500 |
| 02:41 PM | $20.70 | Up $0.00 | $20.71 | $20.69 | 43,800 |
| 02:40 PM | $20.70 | Down $ -0.01 | $20.71 | $20.70 | 2,200 |
| 02:39 PM | $20.71 | Up $0.00 | $20.72 | $20.71 | 16,800 |
| 02:38 PM | $20.71 | Down $ -0.03 | $20.74 | $20.71 | 17,600 |
| 02:37 PM | $20.74 | Up $0.01 | $20.75 | $20.72 | 25,300 |
| 02:36 PM | $20.73 | Up $0.00 | $20.74 | $20.72 | 14,600 |
| 02:35 PM | $20.73 | Down $ -0.01 | $20.73 | $20.73 | 300 |
| 02:34 PM | $20.74 | Down $ -0.02 | $20.76 | $20.74 | 3,200 |
| 02:33 PM | $20.76 | Up $0.03 | $20.76 | $20.74 | 5,800 |
| 02:32 PM | $20.73 | Down $ -0.01 | $20.74 | $20.73 | 3,000 |
| 02:31 PM | $20.74 | Down $ -0.03 | $20.76 | $20.74 | 11,700 |
| 02:30 PM | $20.77 | Down $0.00 | $20.77 | $20.77 | 3,600 |
| 02:29 PM | $20.77 | Up $0.02 | $20.77 | $20.76 | 3,600 |
| 02:28 PM | $20.75 | Up $0.00 | $20.76 | $20.75 | 4,700 |
| 02:27 PM | $20.75 | Up $0.01 | $20.75 | $20.73 | 3,900 |
| 02:26 PM | $20.74 | Down $ -0.02 | $20.76 | $20.74 | 7,200 |
| 02:25 PM | $20.76 | Down $ -0.02 | $20.78 | $20.76 | 6,300 |
| 02:24 PM | $20.78 | Up $0.01 | $20.80 | $20.78 | 8,100 |
| 02:23 PM | $20.77 | Up $0.01 | $20.77 | $20.76 | 2,100 |
| 02:22 PM | $20.76 | Up $0.00 | $20.77 | $20.76 | 8,800 |
| 02:21 PM | $20.76 | Down $ -0.01 | $20.78 | $20.76 | 3,900 |
| 02:20 PM | $20.78 | Down $ -0.02 | $20.79 | $20.78 | 1,000 |
| 02:19 PM | $20.79 | Up $0.02 | $20.79 | $20.77 | 9,600 |
| 02:18 PM | $20.77 | Up $0.02 | $20.77 | $20.76 | 4,400 |
| 02:17 PM | $20.75 | Down $ -0.02 | $20.78 | $20.75 | 14,800 |
| 02:16 PM | $20.77 | Up $0.00 | $20.78 | $20.77 | 4,100 |
| 02:15 PM | $20.77 | Up $0.00 | $20.77 | $20.77 | 4,400 |
| 02:14 PM | $20.77 | Up $0.01 | $20.77 | $20.76 | 9,000 |
| 02:13 PM | $20.76 | Up $0.00 | $20.77 | $20.75 | 11,800 |
| 02:12 PM | $20.76 | Down $ -0.03 | $20.80 | $20.74 | 60,900 |
| 02:11 PM | $20.79 | Up $0.00 | $20.79 | $20.78 | 10,200 |
| 02:10 PM | $20.79 | Up $0.01 | $20.79 | $20.78 | 2,500 |
| 02:09 PM | $20.78 | Up $0.03 | $20.78 | $20.76 | 5,600 |
| 02:08 PM | $20.75 | Up $0.01 | $20.75 | $20.74 | 4,800 |
| 02:07 PM | $20.74 | Up $0.00 | $20.75 | $20.73 | 10,700 |
| 02:06 PM | $20.74 | Up $0.00 | $20.74 | $20.73 | 1,200 |
| 02:05 PM | $20.74 | Down $ -0.01 | $20.76 | $20.74 | 4,400 |
| 02:04 PM | $20.75 | Up $0.00 | $20.75 | $20.73 | 11,700 |
| 02:03 PM | $20.75 | Up $0.02 | $20.75 | $20.73 | 2,300 |
| 02:02 PM | $20.73 | Up $0.00 | $20.74 | $20.73 | 7,200 |
| 02:01 PM | $20.73 | Down $ -0.01 | $20.73 | $20.73 | 3,500 |
| 02:00 PM | $20.74 | Down $ -0.03 | $20.76 | $20.74 | 9,500 |
| 01:59 PM | $20.77 | Up $0.00 | $20.77 | $20.76 | 1,800 |
| 01:58 PM | $20.76 | Down $ -0.02 | $20.78 | $20.76 | 5,700 |
| 01:57 PM | $20.78 | Up $0.01 | $20.78 | $20.78 | 3,300 |
| 01:56 PM | $20.77 | Up $0.01 | $20.78 | $20.77 | 7,200 |
| 01:55 PM | $20.76 | Up $0.00 | $20.76 | $20.75 | 5,800 |
| 01:54 PM | $20.76 | Up $0.00 | $20.76 | $20.75 | 6,000 |
| 01:53 PM | $20.76 | Down $ -0.01 | $20.78 | $20.76 | 24,300 |
| 01:52 PM | $20.78 | Up $0.00 | $20.78 | $20.77 | 3,700 |
| 01:51 PM | $20.77 | Up $0.01 | $20.77 | $20.75 | 1,600 |
| 01:50 PM | $20.76 | Up $0.00 | $20.77 | $20.75 | 8,700 |
| 01:49 PM | $20.76 | Up $0.05 | $20.76 | $20.70 | 33,700 |
| 01:48 PM | $20.71 | Down $ -0.01 | $20.71 | $20.70 | 2,600 |
| 01:47 PM | $20.72 | Up $0.01 | $20.72 | $20.71 | 14,800 |
| 01:46 PM | $20.71 | Down $ -0.01 | $20.72 | $20.71 | 26,600 |
| 01:45 PM | $20.72 | Down $ -0.01 | $20.73 | $20.72 | 10,300 |
| 01:44 PM | $20.73 | Down $ -0.01 | $20.74 | $20.73 | 61,000 |
| 01:43 PM | $20.74 | Up $0.00 | $20.74 | $20.74 | 18,700 |
| 01:42 PM | $20.74 | Down $ -0.02 | $20.76 | $20.74 | 73,800 |
| 01:41 PM | $20.76 | Down $ -0.03 | $20.77 | $20.76 | 2,500 |
| 01:40 PM | $20.78 | Up $0.00 | $20.78 | $20.77 | 2,400 |
| 01:39 PM | $20.78 | Down $ -0.03 | $20.81 | $20.78 | 7,100 |
| 01:38 PM | $20.81 | Up $0.00 | $20.82 | $20.81 | 16,500 |
| 01:37 PM | $20.81 | Up $0.01 | $20.82 | $20.81 | 1,900 |
| 01:36 PM | $20.80 | Down $ -0.01 | $20.81 | $20.80 | 2,700 |
| 01:35 PM | $20.81 | Up $0.02 | $20.81 | $20.79 | 2,700 |
| 01:34 PM | $20.79 | Down $ -0.01 | $20.80 | $20.78 | 2,600 |
| 01:33 PM | $20.80 | Up $0.04 | $20.80 | $20.76 | 5,700 |
| 01:32 PM | $20.76 | Up $0.00 | $20.77 | $20.76 | 4,700 |
| 01:31 PM | $20.76 | Up $0.00 | $20.78 | $20.76 | 3,800 |
| 01:30 PM | $20.76 | Down $0.00 | $20.77 | $20.76 | 3,600 |
| 01:29 PM | $20.77 | Down $ -0.04 | $20.80 | $20.77 | 18,100 |
| 01:28 PM | $20.80 | Down $ -0.02 | $20.83 | $20.80 | 19,900 |
| 01:27 PM | $20.82 | Up $0.00 | $20.83 | $20.81 | 3,700 |
| 01:26 PM | $20.82 | Down $ -0.04 | $20.85 | $20.81 | 9,600 |
| 01:24 PM | $20.85 | Up $0.00 | $20.85 | $20.85 | 2,800 |
| 01:24 PM | $20.85 | Up $0.00 | $20.85 | $20.85 | 0 |
| 01:23 PM | $20.85 | Up $0.01 | $20.85 | $20.84 | 4,600 |
| 01:22 PM | $20.84 | Down $ -0.01 | $20.85 | $20.84 | 13,600 |
| 01:21 PM | $20.85 | Up $0.00 | $20.85 | $20.85 | 2,900 |
| 01:20 PM | $20.85 | Up $0.02 | $20.85 | $20.83 | 4,100 |
| 01:19 PM | $20.83 | Up $0.01 | $20.83 | $20.82 | 3,500 |
| 01:18 PM | $20.82 | Down $ -0.01 | $20.83 | $20.82 | 3,400 |
| 01:17 PM | $20.83 | Down $ -0.01 | $20.84 | $20.83 | 4,000 |
| 01:16 PM | $20.84 | Up $0.00 | $20.84 | $20.83 | 6,600 |
| 01:15 PM | $20.84 | Up $0.01 | $20.84 | $20.83 | 6,400 |
| 01:14 PM | $20.83 | Up $0.00 | $20.84 | $20.82 | 4,400 |
| 01:13 PM | $20.83 | Down $ -0.01 | $20.85 | $20.81 | 63,200 |
| 01:12 PM | $20.84 | Down $ -0.04 | $20.88 | $20.82 | 65,500 |
| 01:11 PM | $20.88 | Up $0.00 | $20.89 | $20.87 | 1,500 |
| 01:10 PM | $20.88 | Down $ -0.01 | $20.89 | $20.87 | 12,600 |
| 01:09 PM | $20.89 | Down $ -0.02 | $20.90 | $20.89 | 1,500 |
| 01:08 PM | $20.91 | Up $0.01 | $20.91 | $20.89 | 3,200 |
| 01:07 PM | $20.90 | Up $0.03 | $20.92 | $20.88 | 25,600 |
| 01:06 PM | $20.87 | Down $ -0.05 | $20.92 | $20.87 | 23,500 |
| 01:05 PM | $20.92 | Up $0.01 | $20.92 | $20.91 | 3,600 |
| 01:04 PM | $20.92 | Up $0.00 | $20.92 | $20.91 | 3,900 |
| 01:03 PM | $20.92 | Down $ -0.02 | $20.94 | $20.92 | 2,600 |
| 01:02 PM | $20.93 | Down $0.00 | $20.94 | $20.93 | 7,000 |
| 01:01 PM | $20.94 | Down $ -0.02 | $20.94 | $20.94 | 2,700 |
| 01:00 PM | $20.95 | Up $0.00 | $20.95 | $20.94 | 9,100 |
| 12:59 PM | $20.95 | Down $ -0.02 | $20.96 | $20.95 | 800 |
| 12:58 PM | $20.97 | Up $0.00 | $20.97 | $20.97 | 2,900 |
| 12:57 PM | $20.97 | Up $0.03 | $20.97 | $20.94 | 6,700 |
| 12:56 PM | $20.94 | Down $ -0.03 | $20.97 | $20.94 | 6,000 |
| 12:55 PM | $20.97 | Up $0.00 | $20.98 | $20.97 | 18,100 |
| 12:54 PM | $20.97 | Down $ -0.01 | $20.98 | $20.97 | 5,500 |
| 12:53 PM | $20.98 | Up $0.01 | $20.98 | $20.97 | 1,300 |
| 12:52 PM | $20.97 | Down $ -0.01 | $20.97 | $20.97 | 2,400 |
| 12:51 PM | $20.98 | Up $0.00 | $20.98 | $20.98 | 1,100 |
| 12:50 PM | $20.98 | Down $ -0.02 | $21.00 | $20.98 | 5,900 |
| 12:49 PM | $21.00 | Up $0.02 | $21.00 | $20.99 | 3,900 |
| 12:48 PM | $20.98 | Up $0.00 | $20.98 | $20.97 | 1,100 |
| 12:47 PM | $20.98 | Up $0.01 | $20.98 | $20.97 | 2,300 |
| 12:46 PM | $20.97 | Up $0.03 | $20.97 | $20.95 | 6,400 |
| 12:45 PM | $20.94 | Down $ -0.03 | $20.96 | $20.94 | 10,800 |
| 12:44 PM | $20.97 | Down $ -0.01 | $20.99 | $20.97 | 11,900 |
| 12:43 PM | $20.98 | Up $0.01 | $20.98 | $20.98 | 2,900 |
| 12:42 PM | $20.97 | Up $0.00 | $20.97 | $20.96 | 4,100 |
| 12:41 PM | $20.97 | Up $0.01 | $20.97 | $20.96 | 4,800 |
| 12:40 PM | $20.96 | Up $0.00 | $20.97 | $20.96 | 10,300 |
| 12:39 PM | $20.96 | Up $0.00 | $20.96 | $20.96 | 1,800 |
| 12:38 PM | $20.96 | Up $0.00 | $20.97 | $20.96 | 2,400 |
| 12:37 PM | $20.96 | Up $0.00 | $20.97 | $20.96 | 4,500 |
| 12:36 PM | $20.96 | Up $0.01 | $20.96 | $20.95 | 4,300 |
| 12:35 PM | $20.95 | Down $ -0.02 | $20.98 | $20.95 | 7,100 |
| 12:34 PM | $20.97 | Down $ -0.02 | $20.99 | $20.97 | 5,300 |
| 12:33 PM | $20.99 | Up $0.01 | $20.99 | $20.98 | 6,000 |
| 12:32 PM | $20.98 | Up $0.00 | $20.98 | $20.97 | 1,200 |
| 12:31 PM | $20.98 | Down $ -0.01 | $20.99 | $20.98 | 4,800 |
| 12:30 PM | $20.99 | Up $0.00 | $21.01 | $20.99 | 11,000 |
| 12:29 PM | $20.99 | Up $0.01 | $20.99 | $20.98 | 1,300 |
| 12:28 PM | $20.98 | Down $ -0.01 | $20.99 | $20.98 | 17,700 |
| 12:27 PM | $20.99 | Up $0.00 | $20.99 | $20.98 | 12,400 |
| 12:26 PM | $20.99 | Up $0.02 | $20.99 | $20.97 | 2,200 |
| 12:25 PM | $20.97 | Up $0.01 | $20.97 | $20.96 | 6,400 |
| 12:24 PM | $20.96 | Up $0.01 | $20.97 | $20.96 | 8,700 |
| 12:23 PM | $20.95 | Down $ -0.01 | $20.96 | $20.95 | 500 |
| 12:22 PM | $20.96 | Up $0.00 | $20.97 | $20.95 | 4,300 |
| 12:21 PM | $20.96 | Up $0.00 | $20.96 | $20.94 | 14,800 |
| 12:20 PM | $20.96 | Down $ -0.04 | $20.99 | $20.96 | 9,300 |
| 12:19 PM | $21.00 | Down $ -0.02 | $21.03 | $21.00 | 13,400 |
| 12:18 PM | $21.02 | Down $ -0.02 | $21.04 | $21.02 | 3,000 |
| 12:17 PM | $21.04 | Down $ -0.01 | $21.06 | $21.04 | 11,300 |
| 12:16 PM | $21.05 | Down $ -0.02 | $21.07 | $21.05 | 900 |
| 12:15 PM | $21.07 | Down $0.00 | $21.08 | $21.06 | 3,300 |
| 12:14 PM | $21.07 | Up $0.02 | $21.07 | $21.06 | 3,200 |
| 12:13 PM | $21.05 | Down $0.00 | $21.06 | $21.04 | 7,100 |
| 12:12 PM | $21.06 | Down $0.00 | $21.06 | $21.05 | 4,300 |
| 12:11 PM | $21.06 | Up $0.00 | $21.06 | $21.06 | 100 |
| 12:10 PM | $21.06 | Up $0.01 | $21.07 | $21.04 | 9,200 |
| 12:09 PM | $21.05 | Up $0.01 | $21.05 | $21.04 | 10,300 |
| 12:08 PM | $21.04 | Down $ -0.02 | $21.06 | $21.04 | 8,600 |
| 12:07 PM | $21.06 | Up $0.02 | $21.06 | $21.04 | 3,600 |
| 12:06 PM | $21.04 | Down $ -0.02 | $21.05 | $21.04 | 4,400 |
| 12:05 PM | $21.06 | Up $0.03 | $21.07 | $21.03 | 24,100 |
| 12:04 PM | $21.03 | Up $0.02 | $21.03 | $21.02 | 4,100 |
| 12:03 PM | $21.01 | Up $0.00 | $21.01 | $21.01 | 3,400 |
| 12:02 PM | $21.01 | Up $0.01 | $21.02 | $21.01 | 1,800 |
| 12:01 PM | $21.01 | Down $ -0.05 | $21.06 | $21.00 | 24,600 |
| 12:00 PM | $21.06 | Up $0.00 | $21.06 | $21.05 | 2,300 |
| 11:59 AM | $21.05 | Up $0.01 | $21.05 | $21.05 | 1,600 |
| 11:58 AM | $21.04 | Down $ -0.03 | $21.06 | $21.04 | 1,900 |
| 11:57 AM | $21.07 | Down $ -0.01 | $21.08 | $21.07 | 6,800 |
| 11:56 AM | $21.08 | Up $0.01 | $21.10 | $21.08 | 14,700 |
| 11:55 AM | $21.07 | Up $0.01 | $21.07 | $21.07 | 1,900 |
| 11:54 AM | $21.06 | Up $0.04 | $21.06 | $21.03 | 9,400 |
| 11:53 AM | $21.02 | Down $0.00 | $21.02 | $21.02 | 14,700 |
| 11:52 AM | $21.03 | Up $0.00 | $21.03 | $21.02 | 5,000 |
| 11:51 AM | $21.02 | Up $0.02 | $21.02 | $21.01 | 6,400 |
| 11:50 AM | $21.01 | Down $ -0.02 | $21.02 | $21.01 | 14,300 |
| 11:49 AM | $21.02 | Up $0.00 | $21.03 | $21.02 | 10,800 |
| 11:48 AM | $21.02 | Down $ -0.01 | $21.03 | $21.02 | 5,800 |
| 11:47 AM | $21.03 | Up $0.00 | $21.03 | $21.02 | 3,600 |
| 11:46 AM | $21.03 | Up $0.00 | $21.04 | $21.03 | 1,000 |
| 11:45 AM | $21.03 | Up $0.00 | $21.04 | $21.03 | 6,500 |
| 11:44 AM | $21.03 | Up $0.02 | $21.04 | $21.02 | 18,000 |
| 11:43 AM | $21.01 | Down $ -0.01 | $21.03 | $21.01 | 25,900 |
| 11:42 AM | $21.02 | Up $0.06 | $21.02 | $20.97 | 29,000 |
| 11:41 AM | $20.96 | Down $ -0.01 | $20.97 | $20.96 | 8,500 |
| 11:40 AM | $20.97 | Up $0.00 | $20.97 | $20.97 | 200 |
| 11:39 AM | $20.97 | Up $0.01 | $20.97 | $20.95 | 2,000 |
| 11:38 AM | $20.96 | Up $0.01 | $20.96 | $20.94 | 22,200 |
| 11:37 AM | $20.95 | Up $0.03 | $20.95 | $20.93 | 8,600 |
| 11:36 AM | $20.92 | Up $0.01 | $20.93 | $20.91 | 7,800 |
| 11:35 AM | $20.91 | Up $0.00 | $20.91 | $20.91 | 1,300 |
| 11:34 AM | $20.91 | Down $ -0.02 | $20.92 | $20.91 | 2,300 |
| 11:33 AM | $20.93 | Down $ -0.02 | $20.94 | $20.93 | 7,700 |
| 11:32 AM | $20.94 | Up $0.01 | $20.94 | $20.93 | 900 |
| 11:31 AM | $20.93 | Down $0.00 | $20.94 | $20.93 | 21,400 |
| 11:30 AM | $20.94 | Up $0.00 | $20.94 | $20.93 | 5,200 |
| 11:29 AM | $20.93 | Up $0.00 | $20.94 | $20.93 | 7,100 |
| 11:28 AM | $20.93 | Up $0.03 | $20.93 | $20.90 | 26,400 |
| 11:27 AM | $20.90 | Up $0.03 | $20.90 | $20.88 | 4,800 |
| 11:26 AM | $20.87 | Down $ -0.01 | $20.88 | $20.87 | 6,800 |
| 11:25 AM | $20.88 | Up $0.00 | $20.88 | $20.87 | 12,200 |
| 11:24 AM | $20.88 | Up $0.01 | $20.88 | $20.88 | 7,300 |
| 11:23 AM | $20.87 | Down $ -0.01 | $20.88 | $20.87 | 6,000 |
| 11:22 AM | $20.88 | Up $0.01 | $20.88 | $20.87 | 6,500 |
| 11:21 AM | $20.87 | Down $ -0.04 | $20.90 | $20.87 | 9,400 |
| 11:20 AM | $20.91 | Up $0.03 | $20.91 | $20.88 | 6,600 |
| 11:19 AM | $20.88 | Up $0.02 | $20.89 | $20.87 | 18,000 |
| 11:18 AM | $20.87 | Up $0.02 | $20.88 | $20.83 | 28,100 |
| 11:17 AM | $20.84 | Down $ -0.03 | $20.85 | $20.83 | 6,800 |
| 11:16 AM | $20.87 | Up $0.02 | $20.89 | $20.86 | 20,000 |
| 11:15 AM | $20.85 | Down $0.00 | $20.85 | $20.84 | 9,000 |
| 11:14 AM | $20.86 | Up $0.01 | $20.86 | $20.85 | 5,700 |
| 11:13 AM | $20.85 | Down $ -0.03 | $20.87 | $20.84 | 11,100 |
| 11:12 AM | $20.87 | Up $0.03 | $20.87 | $20.85 | 8,100 |
| 11:11 AM | $20.84 | Down $ -0.03 | $20.86 | $20.84 | 6,500 |
| 11:10 AM | $20.87 | Down $0.00 | $20.88 | $20.87 | 2,700 |
| 11:09 AM | $20.88 | Down $0.00 | $20.88 | $20.87 | 3,900 |
| 11:08 AM | $20.88 | Up $0.01 | $20.89 | $20.88 | 7,100 |
| 11:07 AM | $20.87 | Down $ -0.03 | $20.89 | $20.87 | 11,500 |
| 11:06 AM | $20.90 | Down $ -0.01 | $20.92 | $20.90 | 4,000 |
| 11:05 AM | $20.91 | Up $0.01 | $20.93 | $20.89 | 14,100 |
| 11:04 AM | $20.90 | Up $0.03 | $20.90 | $20.88 | 6,200 |
| 11:03 AM | $20.87 | Up $0.00 | $20.89 | $20.87 | 10,100 |
| 11:02 AM | $20.87 | Down $ -0.02 | $20.89 | $20.87 | 7,000 |
| 11:01 AM | $20.89 | Up $0.03 | $20.91 | $20.87 | 12,500 |
| 11:00 AM | $20.86 | Down $ -0.02 | $20.88 | $20.86 | 8,200 |
| 10:59 AM | $20.88 | Up $0.01 | $20.89 | $20.87 | 9,700 |
| 10:58 AM | $20.87 | Down $ -0.04 | $20.90 | $20.87 | 16,700 |
| 10:57 AM | $20.91 | Up $0.01 | $20.92 | $20.89 | 7,100 |
| 10:56 AM | $20.90 | Down $ -0.01 | $20.92 | $20.89 | 28,800 |
| 10:55 AM | $20.91 | Up $0.00 | $20.91 | $20.91 | 6,100 |
| 10:54 AM | $20.91 | Up $0.01 | $20.93 | $20.91 | 11,100 |
| 10:53 AM | $20.90 | Up $0.00 | $20.90 | $20.88 | 10,800 |
| 10:52 AM | $20.90 | Up $0.00 | $20.91 | $20.90 | 16,500 |
| 10:51 AM | $20.90 | Up $0.01 | $20.90 | $20.87 | 9,000 |
| 10:50 AM | $20.89 | Up $0.07 | $20.89 | $20.82 | 18,100 |
| 10:49 AM | $20.83 | Down $0.00 | $20.83 | $20.82 | 2,600 |
| 10:48 AM | $20.83 | Up $0.03 | $20.83 | $20.80 | 14,700 |
| 10:47 AM | $20.80 | Up $0.02 | $20.80 | $20.76 | 15,800 |
| 10:46 AM | $20.78 | Down $ -0.02 | $20.80 | $20.76 | 10,100 |
| 10:45 AM | $20.80 | Up $0.02 | $20.82 | $20.78 | 12,600 |
| 10:44 AM | $20.79 | Up $0.02 | $20.79 | $20.75 | 23,300 |
| 10:43 AM | $20.77 | Up $0.00 | $20.79 | $20.77 | 12,000 |
| 10:42 AM | $20.77 | Up $0.00 | $20.77 | $20.76 | 6,300 |
| 10:41 AM | $20.76 | Down $ -0.01 | $20.77 | $20.76 | 4,500 |
| 10:40 AM | $20.77 | Up $0.04 | $20.77 | $20.73 | 17,100 |
| 10:39 AM | $20.73 | Down $ -0.03 | $20.76 | $20.71 | 68,000 |
| 10:38 AM | $20.76 | Down $ -0.01 | $20.78 | $20.76 | 7,100 |
| 10:37 AM | $20.77 | Down $ -0.02 | $20.79 | $20.77 | 18,800 |
| 10:36 AM | $20.79 | Down $ -0.04 | $20.83 | $20.78 | 27,900 |
| 10:35 AM | $20.83 | Up $0.02 | $20.83 | $20.81 | 13,100 |
| 10:34 AM | $20.81 | Down $ -0.01 | $20.82 | $20.81 | 11,000 |
| 10:33 AM | $20.82 | Down $ -0.06 | $20.89 | $20.82 | 76,700 |
| 10:32 AM | $20.88 | Down $ -0.04 | $20.91 | $20.88 | 39,000 |
| 10:31 AM | $20.92 | Down $ -0.02 | $20.94 | $20.91 | 12,100 |
| 10:30 AM | $20.93 | Up $0.01 | $20.94 | $20.92 | 4,600 |
| 10:29 AM | $20.92 | Down $ -0.03 | $20.95 | $20.92 | 10,700 |
| 10:28 AM | $20.95 | Down $0.00 | $20.96 | $20.95 | 10,000 |
| 10:27 AM | $20.96 | Down $ -0.04 | $20.99 | $20.96 | 13,200 |
| 10:26 AM | $20.99 | Up $0.02 | $20.99 | $20.96 | 9,100 |
| 10:25 AM | $20.97 | Up $0.02 | $20.97 | $20.95 | 7,500 |
| 10:24 AM | $20.95 | Up $0.03 | $20.96 | $20.92 | 20,800 |
| 10:23 AM | $20.92 | Down $ -0.02 | $20.94 | $20.91 | 22,400 |
| 10:22 AM | $20.93 | Up $0.02 | $20.95 | $20.91 | 9,800 |
| 10:21 AM | $20.91 | Down $0.00 | $20.92 | $20.90 | 3,600 |
| 10:20 AM | $20.92 | Up $0.00 | $20.92 | $20.90 | 9,600 |
| 10:19 AM | $20.91 | Down $ -0.01 | $20.93 | $20.91 | 37,900 |
| 10:18 AM | $20.92 | Down $ -0.02 | $20.95 | $20.92 | 17,900 |
| 10:17 AM | $20.94 | Down $ -0.04 | $20.98 | $20.93 | 109,000 |
| 10:16 AM | $20.98 | Down $ -0.04 | $21.03 | $20.98 | 40,800 |
| 10:15 AM | $21.02 | Up $0.00 | $21.03 | $21.02 | 9,200 |
| 10:14 AM | $21.02 | Up $0.02 | $21.02 | $21.00 | 10,000 |
| 10:13 AM | $21.00 | Down $ -0.01 | $21.00 | $20.99 | 24,800 |
| 10:12 AM | $21.01 | Down $ -0.01 | $21.02 | $21.01 | 15,600 |
| 10:11 AM | $21.02 | Down $ -0.02 | $21.03 | $21.02 | 5,200 |
| 10:10 AM | $21.04 | Up $0.00 | $21.04 | $21.02 | 9,300 |
| 10:09 AM | $21.04 | Up $0.02 | $21.05 | $21.01 | 12,900 |
| 10:08 AM | $21.02 | Down $ -0.04 | $21.04 | $21.01 | 9,500 |
| 10:07 AM | $21.06 | Up $0.03 | $21.07 | $21.01 | 17,800 |
| 10:06 AM | $21.03 | Down $ -0.03 | $21.06 | $21.02 | 24,100 |
| 10:05 AM | $21.06 | Up $0.00 | $21.09 | $21.06 | 11,500 |
| 10:04 AM | $21.06 | Down $ -0.02 | $21.08 | $21.05 | 16,900 |
| 10:03 AM | $21.08 | Down $ -0.05 | $21.13 | $21.07 | 32,400 |
| 10:02 AM | $21.13 | Up $0.00 | $21.17 | $21.11 | 30,200 |
| 10:01 AM | $21.13 | Down $0.00 | $21.14 | $21.12 | 10,600 |
| 10:00 AM | $21.13 | Up $0.02 | $21.13 | $21.10 | 41,700 |
| 09:59 AM | $21.11 | Down $0.00 | $21.13 | $21.10 | 10,300 |
| 09:58 AM | $21.12 | Up $0.02 | $21.12 | $21.09 | 5,800 |
| 09:57 AM | $21.09 | Down $ -0.01 | $21.12 | $21.08 | 159,200 |
| 09:56 AM | $21.10 | Up $0.04 | $21.10 | $21.07 | 120,200 |
| 09:55 AM | $21.06 | Up $0.03 | $21.06 | $21.03 | 11,700 |
| 09:54 AM | $21.03 | Down $ -0.01 | $21.03 | $21.02 | 24,900 |
| 09:53 AM | $21.04 | Up $0.00 | $21.04 | $21.02 | 13,600 |
| 09:52 AM | $21.04 | Up $0.04 | $21.04 | $21.00 | 13,500 |
| 09:51 AM | $21.00 | Up $0.00 | $21.01 | $20.98 | 17,500 |
| 09:50 AM | $21.00 | Up $0.00 | $21.03 | $20.99 | 32,100 |
| 09:49 AM | $21.00 | Down $ -0.02 | $21.01 | $21.00 | 7,600 |
| 09:48 AM | $21.02 | Up $0.02 | $21.03 | $21.00 | 5,900 |
| 09:47 AM | $21.00 | Down $ -0.03 | $21.03 | $20.99 | 9,200 |
| 09:46 AM | $21.03 | Up $0.03 | $21.04 | $21.00 | 6,400 |
| 09:45 AM | $21.00 | Down $ -0.07 | $21.05 | $21.00 | 23,000 |
| 09:44 AM | $21.07 | Up $0.05 | $21.07 | $21.00 | 18,000 |
| 09:43 AM | $21.02 | Down $ -0.01 | $21.07 | $21.01 | 22,800 |
| 09:42 AM | $21.03 | Down $ -0.02 | $21.06 | $21.02 | 18,600 |
| 09:41 AM | $21.05 | Up $0.01 | $21.09 | $21.04 | 18,900 |
| 09:40 AM | $21.04 | Up $0.10 | $21.04 | $20.91 | 30,300 |
| 09:39 AM | $20.94 | Down $ -0.05 | $20.98 | $20.93 | 42,900 |
| 09:38 AM | $20.99 | Up $0.02 | $21.02 | $20.95 | 37,700 |
| 09:37 AM | $20.97 | Up $0.01 | $20.98 | $20.93 | 21,200 |
| 09:36 AM | $20.96 | Up $0.00 | $21.01 | $20.95 | 47,100 |
| 09:35 AM | $20.96 | Down $ -0.09 | $21.06 | $20.95 | 107,100 |
| 09:34 AM | $21.05 | Down $ -0.05 | $21.12 | $21.03 | 24,800 |
| 09:33 AM | $21.10 | Up $0.05 | $21.16 | $21.05 | 35,800 |
| 09:32 AM | $21.05 | Down $ -0.08 | $21.18 | $20.98 | 204,600 |
| 09:31 AM | $21.13 | Down $ -0.20 | $21.33 | $21.09 | 93,000 |
| 09:30 AM | $21.33 | Down $ -0.32 | $21.47 | $21.32 | 98,700 |
| Previous close | $21.65 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21/02/2025 | $20.75 | $21.05 | $21.08 | $20.69 | 6,052,500 |
| 20/02/2025 | $21.65 | $21.35 | $21.75 | $21.20 | 7,070,800 |
| 19/02/2025 | $22.27 | $22.20 | $22.34 | $22.09 | 3,634,800 |
| 18/02/2025 | $21.93 | $21.87 | $22.06 | $21.87 | 7,328,400 |
| 14/02/2025 | $21.68 | $21.72 | $21.75 | $21.60 | 2,076,100 |
| 13/02/2025 | $21.83 | $21.91 | $21.91 | $21.76 | 2,138,700 |
| 12/02/2025 | $21.73 | $22.20 | $22.20 | $21.48 | 3,701,200 |
| 11/02/2025 | $22.14 | $22.26 | $22.30 | $22.08 | 2,007,100 |
| 10/02/2025 | $21.75 | $21.82 | $21.95 | $21.66 | 3,020,200 |
| 07/02/2025 | $21.15 | $21.17 | $21.40 | $21.14 | 2,617,500 |
| 06/02/2025 | $21.08 | $21.35 | $21.35 | $20.77 | 3,713,200 |
| 05/02/2025 | $21.58 | $21.57 | $21.71 | $21.55 | 2,145,400 |
| 04/02/2025 | $21.46 | $21.35 | $21.54 | $21.30 | 3,018,100 |
| 03/02/2025 | $20.56 | $20.70 | $20.75 | $20.45 | 2,609,200 |
| 31/01/2025 | $21.02 | $21.53 | $21.60 | $20.95 | 4,651,300 |
| 30/01/2025 | $21.58 | $21.55 | $21.72 | $21.12 | 3,657,200 |
| 29/01/2025 | $21.58 | $21.11 | $21.60 | $21.11 | 2,888,300 |
| 28/01/2025 | $21.00 | $20.84 | $21.08 | $20.69 | 3,132,500 |
| 27/01/2025 | $21.20 | $21.11 | $21.31 | $21.06 | 1,808,600 |
| 24/01/2025 | $21.25 | $21.17 | $21.35 | $21.14 | 2,901,000 |
| 23/01/2025 | $21.59 | $21.53 | $21.71 | $21.45 | 2,281,200 |
| 22/01/2025 | $21.54 | $21.82 | $21.91 | $21.52 | 2,010,000 |
| 21/01/2025 | $21.50 | $21.53 | $21.69 | $21.47 | 2,913,800 |
| 20/01/2025 | $22.19 | $22.11 | $22.23 | $22.06 | 1,650,000 |
| 17/01/2025 | $21.77 | $21.58 | $21.87 | $21.51 | 3,043,300 |
| 16/01/2025 | $21.36 | $21.00 | $21.43 | $20.98 | 4,569,200 |
| 15/01/2025 | $21.64 | $21.63 | $21.77 | $21.53 | 3,113,300 |
| 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 |
Graphs are not available, please refer to the detailed table