Find a quote
CENOVUS ENERGY INC.
22.62 Down -0.02 (-0.09 %)
Delayed : 2024/11/22 16:00:02
- Previous close $22.64
- Opening $22.60
- Today High $22.73
- Today Low $22.44
- Price Bid $22.60
- Price Ask $22.60
- 52 Weeks High $29.96
- 52 Weeks Low $19.82
- Size Bid 200
- Size Ask 24
- Volume 3,119,439
Fundamentals
- P/E Ratio : 11.37
- Earnings/Share : 0.72
- Dividends/Share : $0.18
- Current Div. Yield : 3.18
- Market Cap (M) : 41,318.17
- 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 | $22.62 | Up $0.00 | $22.62 | $22.62 | 599,100 |
| 03:59 PM | $22.62 | Up $0.01 | $22.62 | $22.61 | 92,900 |
| 03:58 PM | $22.62 | Down $ -0.01 | $22.62 | $22.61 | 20,000 |
| 03:57 PM | $22.62 | Up $0.02 | $22.62 | $22.60 | 89,400 |
| 03:56 PM | $22.60 | Down $0.00 | $22.61 | $22.60 | 20,000 |
| 03:55 PM | $22.61 | Up $0.00 | $22.61 | $22.60 | 13,300 |
| 03:54 PM | $22.60 | Down $ -0.03 | $22.63 | $22.60 | 28,600 |
| 03:53 PM | $22.63 | Up $0.02 | $22.63 | $22.61 | 64,200 |
| 03:52 PM | $22.61 | Down $ -0.02 | $22.61 | $22.61 | 7,000 |
| 03:51 PM | $22.62 | Up $0.02 | $22.62 | $22.60 | 43,400 |
| 03:50 PM | $22.60 | Up $0.00 | $22.61 | $22.60 | 16,400 |
| 03:49 PM | $22.60 | Down $ -0.01 | $22.61 | $22.60 | 3,900 |
| 03:48 PM | $22.61 | Up $0.00 | $22.61 | $22.60 | 6,300 |
| 03:47 PM | $22.61 | Up $0.00 | $22.61 | $22.61 | 1,200 |
| 03:46 PM | $22.61 | Up $0.02 | $22.61 | $22.60 | 36,900 |
| 03:45 PM | $22.59 | Up $0.00 | $22.60 | $22.59 | 8,000 |
| 03:44 PM | $22.59 | Up $0.00 | $22.59 | $22.59 | 7,700 |
| 03:43 PM | $22.59 | Up $0.00 | $22.59 | $22.59 | 5,800 |
| 03:42 PM | $22.59 | Down $0.00 | $22.59 | $22.59 | 5,200 |
| 03:41 PM | $22.60 | Up $0.00 | $22.60 | $22.59 | 300 |
| 03:40 PM | $22.59 | Up $0.00 | $22.59 | $22.59 | 1,000 |
| 03:39 PM | $22.59 | Down $ -0.01 | $22.59 | $22.59 | 200 |
| 03:37 PM | $22.60 | Down $ -0.01 | $22.60 | $22.60 | 6,100 |
| 03:37 PM | $22.60 | Up $0.00 | $22.60 | $22.60 | 0 |
| 03:36 PM | $22.61 | Down $ -0.01 | $22.64 | $22.61 | 27,800 |
| 03:35 PM | $22.62 | Up $0.01 | $22.62 | $22.62 | 200 |
| 03:34 PM | $22.61 | Up $0.01 | $22.61 | $22.60 | 4,300 |
| 03:33 PM | $22.60 | Up $0.01 | $22.60 | $22.60 | 11,500 |
| 03:32 PM | $22.59 | Up $0.01 | $22.59 | $22.59 | 6,300 |
| 03:31 PM | $22.58 | Up $0.01 | $22.58 | $22.57 | 55,900 |
| 03:30 PM | $22.57 | Down $ -0.01 | $22.58 | $22.57 | 2,700 |
| 03:29 PM | $22.58 | Up $0.00 | $22.61 | $22.58 | 24,400 |
| 03:28 PM | $22.58 | Down $ -0.02 | $22.60 | $22.58 | 3,000 |
| 03:27 PM | $22.60 | Up $0.01 | $22.60 | $22.60 | 2,900 |
| 03:26 PM | $22.60 | Up $0.00 | $22.60 | $22.60 | 2,500 |
| 03:25 PM | $22.60 | Down $ -0.01 | $22.60 | $22.60 | 7,400 |
| 03:24 PM | $22.60 | Up $0.00 | $22.60 | $22.60 | 500 |
| 03:23 PM | $22.60 | Down $0.00 | $22.61 | $22.60 | 1,400 |
| 03:22 PM | $22.61 | Down $0.00 | $22.61 | $22.61 | 500 |
| 03:21 PM | $22.61 | Down $ -0.01 | $22.62 | $22.61 | 4,300 |
| 03:20 PM | $22.62 | Down $ -0.02 | $22.64 | $22.62 | 6,000 |
| 03:19 PM | $22.64 | Up $0.02 | $22.64 | $22.63 | 1,000 |
| 03:18 PM | $22.62 | Down $ -0.01 | $22.63 | $22.62 | 300 |
| 03:17 PM | $22.63 | Up $0.00 | $22.63 | $22.63 | 800 |
| 03:16 PM | $22.63 | Down $ -0.02 | $22.64 | $22.63 | 7,100 |
| 03:15 PM | $22.65 | Up $0.02 | $22.65 | $22.63 | 2,800 |
| 03:13 PM | $22.63 | Up $0.01 | $22.64 | $22.62 | 1,400 |
| 03:13 PM | $22.63 | Up $0.00 | $22.64 | $22.62 | 0 |
| 03:11 PM | $22.62 | Down $ -0.01 | $22.63 | $22.62 | 3,600 |
| 03:11 PM | $22.62 | Up $0.00 | $22.63 | $22.62 | 0 |
| 03:10 PM | $22.63 | Up $0.01 | $22.63 | $22.63 | 1,900 |
| 03:09 PM | $22.62 | Down $ -0.01 | $22.63 | $22.62 | 300 |
| 03:08 PM | $22.63 | Up $0.00 | $22.63 | $22.63 | 6,800 |
| 03:07 PM | $22.63 | Down $ -0.01 | $22.63 | $22.63 | 100 |
| 03:06 PM | $22.64 | Up $0.01 | $22.64 | $22.63 | 1,900 |
| 03:05 PM | $22.63 | Up $0.01 | $22.63 | $22.62 | 6,300 |
| 03:04 PM | $22.62 | Up $0.00 | $22.62 | $22.61 | 16,200 |
| 03:03 PM | $22.62 | Up $0.00 | $22.62 | $22.61 | 6,700 |
| 03:02 PM | $22.62 | Up $0.01 | $22.62 | $22.62 | 400 |
| 03:01 PM | $22.61 | Up $0.00 | $22.61 | $22.61 | 600 |
| 03:00 PM | $22.61 | Up $0.00 | $22.62 | $22.61 | 7,100 |
| 02:59 PM | $22.61 | Down $ -0.02 | $22.62 | $22.61 | 1,800 |
| 02:58 PM | $22.63 | Down $ -0.01 | $22.63 | $22.63 | 2,200 |
| 02:57 PM | $22.64 | Up $0.00 | $22.65 | $22.64 | 3,400 |
| 02:56 PM | $22.64 | Up $0.00 | $22.64 | $22.64 | 3,500 |
| 02:55 PM | $22.64 | Up $0.01 | $22.64 | $22.63 | 1,900 |
| 02:54 PM | $22.63 | Up $0.00 | $22.63 | $22.63 | 4,000 |
| 02:53 PM | $22.63 | Up $0.00 | $22.63 | $22.62 | 12,000 |
| 02:52 PM | $22.62 | Up $0.00 | $22.62 | $22.61 | 1,700 |
| 02:51 PM | $22.62 | Up $0.00 | $22.62 | $22.62 | 300 |
| 02:50 PM | $22.62 | Up $0.01 | $22.62 | $22.62 | 300 |
| 02:49 PM | $22.62 | Down $ -0.01 | $22.62 | $22.62 | 100 |
| 02:48 PM | $22.62 | Up $0.00 | $22.62 | $22.62 | 1,300 |
| 02:47 PM | $22.62 | Up $0.00 | $22.62 | $22.62 | 2,500 |
| 02:46 PM | $22.62 | Up $0.00 | $22.62 | $22.62 | 2,700 |
| 02:45 PM | $22.62 | Up $0.00 | $22.62 | $22.62 | 200 |
| 02:44 PM | $22.62 | Up $0.00 | $22.62 | $22.62 | 800 |
| 02:43 PM | $22.62 | Up $0.01 | $22.63 | $22.62 | 9,700 |
| 02:42 PM | $22.61 | Down $ -0.02 | $22.63 | $22.61 | 8,100 |
| 02:41 PM | $22.63 | Up $0.00 | $22.63 | $22.63 | 14,500 |
| 02:40 PM | $22.63 | Up $0.00 | $22.64 | $22.62 | 18,800 |
| 02:39 PM | $22.63 | Up $0.00 | $22.63 | $22.62 | 800 |
| 02:38 PM | $22.63 | Down $ -0.01 | $22.65 | $22.63 | 27,400 |
| 02:37 PM | $22.64 | Up $0.02 | $22.64 | $22.63 | 1,900 |
| 02:36 PM | $22.62 | Up $0.00 | $22.63 | $22.62 | 7,500 |
| 02:35 PM | $22.62 | Down $ -0.01 | $22.63 | $22.62 | 10,000 |
| 02:34 PM | $22.63 | Up $0.00 | $22.63 | $22.63 | 200 |
| 02:33 PM | $22.63 | Up $0.01 | $22.63 | $22.62 | 1,400 |
| 02:32 PM | $22.62 | Up $0.02 | $22.62 | $22.59 | 3,100 |
| 02:31 PM | $22.59 | Up $0.01 | $22.59 | $22.59 | 900 |
| 02:30 PM | $22.58 | Up $0.00 | $22.58 | $22.58 | 400 |
| 02:29 PM | $22.58 | Up $0.00 | $22.59 | $22.58 | 5,400 |
| 02:28 PM | $22.58 | Down $ -0.02 | $22.59 | $22.56 | 6,500 |
| 02:27 PM | $22.60 | Up $0.02 | $22.60 | $22.58 | 1,200 |
| 02:26 PM | $22.58 | Up $0.00 | $22.58 | $22.58 | 5,200 |
| 02:25 PM | $22.58 | Up $0.00 | $22.58 | $22.58 | 100 |
| 02:24 PM | $22.58 | Up $0.00 | $22.58 | $22.58 | 200 |
| 02:23 PM | $22.58 | Up $0.01 | $22.58 | $22.57 | 2,500 |
| 02:22 PM | $22.57 | Down $ -0.01 | $22.59 | $22.56 | 7,100 |
| 02:21 PM | $22.58 | Up $0.01 | $22.58 | $22.58 | 3,700 |
| 02:20 PM | $22.57 | Up $0.01 | $22.57 | $22.57 | 500 |
| 02:19 PM | $22.56 | Down $ -0.01 | $22.57 | $22.56 | 1,700 |
| 02:17 PM | $22.57 | Up $0.01 | $22.58 | $22.57 | 3,000 |
| 02:17 PM | $22.57 | Up $0.00 | $22.58 | $22.57 | 0 |
| 02:16 PM | $22.56 | Up $0.01 | $22.56 | $22.55 | 4,800 |
| 02:15 PM | $22.55 | Up $0.02 | $22.56 | $22.54 | 4,500 |
| 02:14 PM | $22.54 | Down $ -0.02 | $22.55 | $22.54 | 5,100 |
| 02:13 PM | $22.56 | Up $0.01 | $22.56 | $22.56 | 200 |
| 02:12 PM | $22.55 | Down $ -0.01 | $22.56 | $22.55 | 3,400 |
| 02:10 PM | $22.56 | Down $ -0.01 | $22.56 | $22.56 | 1,800 |
| 02:10 PM | $22.56 | Up $0.00 | $22.56 | $22.56 | 0 |
| 02:09 PM | $22.57 | Up $0.00 | $22.57 | $22.56 | 2,400 |
| 02:07 PM | $22.57 | Down $ -0.01 | $22.58 | $22.57 | 1,500 |
| 02:07 PM | $22.57 | Up $0.00 | $22.58 | $22.57 | 0 |
| 02:06 PM | $22.58 | Up $0.02 | $22.58 | $22.57 | 5,500 |
| 02:05 PM | $22.56 | Up $0.01 | $22.56 | $22.55 | 4,500 |
| 02:04 PM | $22.55 | Up $0.00 | $22.56 | $22.55 | 300 |
| 02:03 PM | $22.55 | Up $0.00 | $22.56 | $22.55 | 200 |
| 02:02 PM | $22.55 | Up $0.00 | $22.55 | $22.55 | 4,500 |
| 02:00 PM | $22.55 | Up $0.00 | $22.55 | $22.55 | 6,900 |
| 02:00 PM | $22.55 | Up $0.00 | $22.55 | $22.55 | 0 |
| 01:59 PM | $22.55 | Up $0.00 | $22.56 | $22.55 | 500 |
| 01:56 PM | $22.55 | Down $ -0.01 | $22.56 | $22.55 | 500 |
| 01:56 PM | $22.55 | Up $0.00 | $22.56 | $22.55 | 0 |
| 01:56 PM | $22.55 | Up $0.00 | $22.56 | $22.55 | 0 |
| 01:54 PM | $22.56 | Up $0.01 | $22.56 | $22.55 | 1,200 |
| 01:54 PM | $22.56 | Up $0.00 | $22.56 | $22.55 | 0 |
| 01:52 PM | $22.55 | Up $0.02 | $22.55 | $22.55 | 100 |
| 01:52 PM | $22.55 | Up $0.00 | $22.55 | $22.55 | 0 |
| 01:51 PM | $22.53 | Up $0.00 | $22.54 | $22.53 | 3,900 |
| 01:50 PM | $22.53 | Down $ -0.02 | $22.55 | $22.53 | 8,100 |
| 01:49 PM | $22.55 | Down $ -0.01 | $22.56 | $22.55 | 600 |
| 01:48 PM | $22.56 | Up $0.00 | $22.56 | $22.56 | 500 |
| 01:47 PM | $22.56 | Up $0.00 | $22.56 | $22.56 | 2,600 |
| 01:46 PM | $22.56 | Down $ -0.01 | $22.58 | $22.56 | 2,900 |
| 01:45 PM | $22.57 | Up $0.00 | $22.58 | $22.57 | 2,800 |
| 01:44 PM | $22.57 | Down $ -0.01 | $22.58 | $22.57 | 1,100 |
| 01:43 PM | $22.58 | Up $0.00 | $22.58 | $22.58 | 2,000 |
| 01:42 PM | $22.58 | Down $ -0.01 | $22.58 | $22.57 | 8,100 |
| 01:41 PM | $22.59 | Up $0.02 | $22.59 | $22.57 | 11,700 |
| 01:40 PM | $22.57 | Down $ -0.01 | $22.57 | $22.57 | 1,900 |
| 01:39 PM | $22.58 | Down $ -0.01 | $22.58 | $22.58 | 4,000 |
| 01:38 PM | $22.59 | Down $0.00 | $22.59 | $22.59 | 100 |
| 01:37 PM | $22.59 | Up $0.00 | $22.59 | $22.59 | 4,100 |
| 01:36 PM | $22.59 | Down $ -0.02 | $22.60 | $22.59 | 57,400 |
| 01:35 PM | $22.61 | Down $0.00 | $22.61 | $22.61 | 3,000 |
| 01:34 PM | $22.61 | Up $0.00 | $22.61 | $22.61 | 2,400 |
| 01:33 PM | $22.61 | Up $0.00 | $22.62 | $22.61 | 1,200 |
| 01:32 PM | $22.61 | Up $0.00 | $22.61 | $22.61 | 700 |
| 01:31 PM | $22.61 | Up $0.00 | $22.61 | $22.61 | 3,100 |
| 01:30 PM | $22.61 | Down $ -0.01 | $22.62 | $22.61 | 11,500 |
| 01:29 PM | $22.62 | Down $0.00 | $22.63 | $22.62 | 800 |
| 01:28 PM | $22.63 | Up $0.00 | $22.63 | $22.63 | 200 |
| 01:27 PM | $22.63 | Up $0.00 | $22.63 | $22.63 | 300 |
| 01:25 PM | $22.62 | Down $ -0.01 | $22.63 | $22.62 | 600 |
| 01:25 PM | $22.62 | Up $0.00 | $22.63 | $22.62 | 0 |
| 01:22 PM | $22.63 | Up $0.00 | $22.63 | $22.62 | 3,700 |
| 01:22 PM | $22.63 | Up $0.00 | $22.63 | $22.62 | 0 |
| 01:22 PM | $22.63 | Up $0.00 | $22.63 | $22.62 | 0 |
| 01:21 PM | $22.63 | Down $ -0.01 | $22.63 | $22.62 | 10,000 |
| 01:20 PM | $22.64 | Up $0.00 | $22.64 | $22.63 | 1,600 |
| 01:19 PM | $22.64 | Down $0.00 | $22.64 | $22.64 | 1,700 |
| 01:18 PM | $22.64 | Down $ -0.01 | $22.64 | $22.64 | 400 |
| 01:17 PM | $22.65 | Up $0.00 | $22.65 | $22.65 | 300 |
| 01:16 PM | $22.65 | Up $0.00 | $22.66 | $22.65 | 4,100 |
| 01:15 PM | $22.65 | Up $0.00 | $22.65 | $22.64 | 7,600 |
| 01:14 PM | $22.65 | Up $0.00 | $22.65 | $22.64 | 2,900 |
| 01:13 PM | $22.65 | Up $0.00 | $22.65 | $22.64 | 2,800 |
| 01:12 PM | $22.65 | Up $0.00 | $22.66 | $22.65 | 3,800 |
| 01:11 PM | $22.65 | Up $0.00 | $22.65 | $22.65 | 2,300 |
| 01:10 PM | $22.65 | Up $0.01 | $22.66 | $22.64 | 5,400 |
| 01:09 PM | $22.64 | Up $0.00 | $22.64 | $22.64 | 700 |
| 01:08 PM | $22.64 | Down $0.00 | $22.64 | $22.64 | 500 |
| 01:07 PM | $22.65 | Down $ -0.02 | $22.65 | $22.65 | 7,800 |
| 01:06 PM | $22.66 | Up $0.00 | $22.66 | $22.66 | 5,600 |
| 01:05 PM | $22.66 | Up $0.00 | $22.66 | $22.66 | 1,200 |
| 01:04 PM | $22.66 | Down $ -0.01 | $22.67 | $22.66 | 600 |
| 01:02 PM | $22.67 | Up $0.00 | $22.67 | $22.67 | 1,500 |
| 01:02 PM | $22.67 | Up $0.00 | $22.67 | $22.67 | 0 |
| 01:01 PM | $22.67 | Up $0.01 | $22.68 | $22.67 | 4,800 |
| 01:00 PM | $22.66 | Up $0.02 | $22.66 | $22.65 | 2,500 |
| 12:59 PM | $22.64 | Down $ -0.01 | $22.65 | $22.64 | 400 |
| 12:58 PM | $22.65 | Up $0.00 | $22.65 | $22.65 | 4,000 |
| 12:57 PM | $22.65 | Up $0.00 | $22.65 | $22.65 | 300 |
| 12:56 PM | $22.64 | Up $0.02 | $22.64 | $22.62 | 17,400 |
| 12:55 PM | $22.62 | Down $ -0.02 | $22.64 | $22.62 | 15,500 |
| 12:54 PM | $22.64 | Up $0.00 | $22.64 | $22.64 | 200 |
| 12:52 PM | $22.64 | Down $0.00 | $22.65 | $22.64 | 2,300 |
| 12:52 PM | $22.64 | Up $0.00 | $22.65 | $22.64 | 0 |
| 12:51 PM | $22.65 | Down $ -0.05 | $22.68 | $22.65 | 22,400 |
| 12:49 PM | $22.69 | Up $0.00 | $22.69 | $22.69 | 200 |
| 12:49 PM | $22.69 | Up $0.00 | $22.69 | $22.69 | 0 |
| 12:48 PM | $22.69 | Up $0.02 | $22.69 | $22.67 | 2,400 |
| 12:47 PM | $22.67 | Up $0.01 | $22.67 | $22.67 | 1,200 |
| 12:46 PM | $22.66 | Down $ -0.02 | $22.67 | $22.66 | 3,200 |
| 12:45 PM | $22.68 | Up $0.00 | $22.68 | $22.68 | 500 |
| 12:44 PM | $22.68 | Up $0.01 | $22.68 | $22.67 | 2,600 |
| 12:43 PM | $22.67 | Up $0.01 | $22.67 | $22.67 | 100 |
| 12:42 PM | $22.66 | Up $0.00 | $22.66 | $22.66 | 5,400 |
| 12:41 PM | $22.66 | Up $0.00 | $22.67 | $22.65 | 5,600 |
| 12:40 PM | $22.66 | Up $0.00 | $22.67 | $22.66 | 2,300 |
| 12:38 PM | $22.66 | Up $0.00 | $22.66 | $22.66 | 800 |
| 12:38 PM | $22.66 | Up $0.00 | $22.66 | $22.66 | 0 |
| 12:37 PM | $22.66 | Up $0.00 | $22.67 | $22.66 | 6,600 |
| 12:36 PM | $22.66 | Up $0.00 | $22.66 | $22.66 | 3,100 |
| 12:35 PM | $22.66 | Up $0.00 | $22.66 | $22.66 | 2,600 |
| 12:34 PM | $22.66 | Up $0.00 | $22.66 | $22.66 | 4,700 |
| 12:33 PM | $22.66 | Down $ -0.01 | $22.67 | $22.65 | 21,100 |
| 12:32 PM | $22.67 | Down $ -0.01 | $22.68 | $22.67 | 37,800 |
| 12:31 PM | $22.67 | Up $0.00 | $22.68 | $22.67 | 23,200 |
| 12:30 PM | $22.67 | Down $ -0.02 | $22.69 | $22.67 | 27,100 |
| 12:28 PM | $22.69 | Up $0.00 | $22.69 | $22.69 | 1,400 |
| 12:28 PM | $22.69 | Up $0.00 | $22.69 | $22.69 | 0 |
| 12:27 PM | $22.69 | Up $0.00 | $22.70 | $22.68 | 44,000 |
| 12:26 PM | $22.69 | Down $ -0.02 | $22.70 | $22.69 | 7,400 |
| 12:25 PM | $22.71 | Up $0.01 | $22.72 | $22.71 | 14,100 |
| 12:23 PM | $22.70 | Up $0.02 | $22.70 | $22.67 | 28,200 |
| 12:23 PM | $22.70 | Up $0.00 | $22.70 | $22.67 | 0 |
| 12:22 PM | $22.68 | Up $0.01 | $22.68 | $22.67 | 5,800 |
| 12:20 PM | $22.67 | Up $0.00 | $22.67 | $22.67 | 14,700 |
| 12:20 PM | $22.67 | Up $0.00 | $22.67 | $22.67 | 0 |
| 12:19 PM | $22.67 | Up $0.00 | $22.67 | $22.67 | 800 |
| 12:18 PM | $22.67 | Up $0.01 | $22.67 | $22.66 | 3,100 |
| 12:17 PM | $22.66 | Down $ -0.01 | $22.67 | $22.66 | 300 |
| 12:16 PM | $22.67 | Up $0.00 | $22.67 | $22.66 | 3,000 |
| 12:15 PM | $22.67 | Up $0.00 | $22.67 | $22.67 | 5,700 |
| 12:14 PM | $22.67 | Down $ -0.01 | $22.68 | $22.67 | 14,300 |
| 12:13 PM | $22.69 | Down $ -0.01 | $22.69 | $22.68 | 1,700 |
| 12:12 PM | $22.69 | Down $ -0.01 | $22.70 | $22.69 | 4,200 |
| 12:08 PM | $22.70 | Down $ -0.01 | $22.70 | $22.70 | 3,500 |
| 12:08 PM | $22.70 | Up $0.00 | $22.70 | $22.70 | 0 |
| 12:08 PM | $22.70 | Up $0.00 | $22.70 | $22.70 | 0 |
| 12:08 PM | $22.70 | Up $0.00 | $22.70 | $22.70 | 0 |
| 12:07 PM | $22.71 | Up $0.00 | $22.72 | $22.70 | 3,600 |
| 12:06 PM | $22.71 | Up $0.00 | $22.71 | $22.71 | 3,700 |
| 12:05 PM | $22.71 | Up $0.01 | $22.71 | $22.70 | 5,500 |
| 12:04 PM | $22.70 | Up $0.00 | $22.71 | $22.69 | 19,700 |
| 12:03 PM | $22.70 | Up $0.00 | $22.70 | $22.70 | 400 |
| 12:02 PM | $22.69 | Up $0.01 | $22.69 | $22.68 | 2,200 |
| 12:01 PM | $22.68 | Down $ -0.01 | $22.68 | $22.68 | 600 |
| 12:00 PM | $22.69 | Up $0.00 | $22.69 | $22.68 | 4,400 |
| 11:59 AM | $22.69 | Up $0.00 | $22.69 | $22.68 | 600 |
| 11:58 AM | $22.69 | Down $ -0.01 | $22.69 | $22.69 | 1,800 |
| 11:57 AM | $22.70 | Up $0.02 | $22.70 | $22.69 | 2,500 |
| 11:56 AM | $22.68 | Down $ -0.02 | $22.69 | $22.68 | 3,300 |
| 11:55 AM | $22.70 | Up $0.00 | $22.70 | $22.70 | 2,600 |
| 11:54 AM | $22.70 | Up $0.00 | $22.70 | $22.70 | 10,100 |
| 11:53 AM | $22.70 | Down $0.00 | $22.70 | $22.70 | 300 |
| 11:52 AM | $22.70 | Up $0.00 | $22.70 | $22.70 | 300 |
| 11:51 AM | $22.70 | Up $0.00 | $22.70 | $22.70 | 200 |
| 11:50 AM | $22.70 | Down $ -0.01 | $22.71 | $22.70 | 3,100 |
| 11:49 AM | $22.71 | Up $0.03 | $22.71 | $22.69 | 6,100 |
| 11:48 AM | $22.68 | Up $0.01 | $22.68 | $22.68 | 1,300 |
| 11:47 AM | $22.67 | Up $0.01 | $22.67 | $22.65 | 7,100 |
| 11:46 AM | $22.67 | Down $ -0.01 | $22.67 | $22.67 | 7,300 |
| 11:45 AM | $22.67 | Up $0.02 | $22.67 | $22.66 | 7,200 |
| 11:44 AM | $22.66 | Down $0.00 | $22.66 | $22.65 | 5,900 |
| 11:43 AM | $22.66 | Down $0.00 | $22.66 | $22.66 | 900 |
| 11:42 AM | $22.67 | Down $ -0.02 | $22.67 | $22.67 | 4,200 |
| 11:41 AM | $22.68 | Down $0.00 | $22.68 | $22.68 | 2,800 |
| 11:40 AM | $22.69 | Up $0.02 | $22.69 | $22.67 | 16,500 |
| 11:39 AM | $22.67 | Up $0.01 | $22.67 | $22.66 | 28,300 |
| 11:38 AM | $22.66 | Up $0.00 | $22.66 | $22.65 | 2,800 |
| 11:37 AM | $22.66 | Down $0.00 | $22.66 | $22.66 | 4,500 |
| 11:35 AM | $22.66 | Up $0.00 | $22.66 | $22.66 | 7,800 |
| 11:35 AM | $22.66 | Up $0.00 | $22.66 | $22.66 | 0 |
| 11:34 AM | $22.66 | Up $0.00 | $22.66 | $22.66 | 9,600 |
| 11:33 AM | $22.66 | Up $0.00 | $22.66 | $22.66 | 4,700 |
| 11:32 AM | $22.66 | Down $ -0.01 | $22.67 | $22.66 | 12,700 |
| 11:31 AM | $22.67 | Down $ -0.01 | $22.67 | $22.67 | 12,800 |
| 11:30 AM | $22.68 | Down $ -0.01 | $22.68 | $22.67 | 2,700 |
| 11:29 AM | $22.69 | Down $ -0.01 | $22.69 | $22.69 | 3,100 |
| 11:28 AM | $22.69 | Up $0.02 | $22.69 | $22.68 | 10,900 |
| 11:27 AM | $22.67 | Up $0.00 | $22.67 | $22.67 | 200 |
| 11:26 AM | $22.67 | Up $0.01 | $22.67 | $22.66 | 8,100 |
| 11:25 AM | $22.66 | Down $ -0.02 | $22.68 | $22.66 | 2,500 |
| 11:24 AM | $22.68 | Up $0.00 | $22.68 | $22.68 | 1,000 |
| 11:23 AM | $22.68 | Up $0.02 | $22.68 | $22.66 | 700 |
| 11:22 AM | $22.66 | Up $0.01 | $22.66 | $22.65 | 5,100 |
| 11:21 AM | $22.65 | Up $0.01 | $22.65 | $22.64 | 4,300 |
| 11:20 AM | $22.64 | Up $0.00 | $22.64 | $22.64 | 4,000 |
| 11:19 AM | $22.64 | Down $ -0.02 | $22.65 | $22.64 | 2,500 |
| 11:18 AM | $22.66 | Up $0.02 | $22.66 | $22.64 | 7,800 |
| 11:17 AM | $22.64 | Up $0.00 | $22.64 | $22.64 | 2,800 |
| 11:16 AM | $22.64 | Down $ -0.01 | $22.65 | $22.64 | 1,700 |
| 11:15 AM | $22.65 | Down $ -0.02 | $22.66 | $22.65 | 2,200 |
| 11:14 AM | $22.67 | Up $0.02 | $22.67 | $22.66 | 600 |
| 11:13 AM | $22.65 | Down $ -0.01 | $22.65 | $22.65 | 500 |
| 11:12 AM | $22.66 | Up $0.01 | $22.67 | $22.65 | 3,000 |
| 11:11 AM | $22.65 | Down $ -0.01 | $22.66 | $22.65 | 6,900 |
| 11:10 AM | $22.66 | Up $0.00 | $22.66 | $22.66 | 2,200 |
| 11:09 AM | $22.66 | Up $0.01 | $22.66 | $22.65 | 2,900 |
| 11:08 AM | $22.65 | Up $0.00 | $22.65 | $22.65 | 4,800 |
| 11:06 AM | $22.65 | Up $0.00 | $22.65 | $22.65 | 12,200 |
| 11:06 AM | $22.65 | Up $0.00 | $22.65 | $22.65 | 0 |
| 11:05 AM | $22.65 | Up $0.00 | $22.65 | $22.64 | 6,300 |
| 11:04 AM | $22.64 | Up $0.01 | $22.64 | $22.63 | 1,200 |
| 11:02 AM | $22.63 | Up $0.00 | $22.65 | $22.63 | 3,800 |
| 11:02 AM | $22.63 | Up $0.00 | $22.65 | $22.63 | 0 |
| 11:01 AM | $22.63 | Down $ -0.02 | $22.64 | $22.63 | 2,400 |
| 11:00 AM | $22.65 | Up $0.00 | $22.65 | $22.65 | 6,200 |
| 10:59 AM | $22.65 | Down $ -0.01 | $22.66 | $22.65 | 21,700 |
| 10:58 AM | $22.66 | Up $0.00 | $22.67 | $22.66 | 600 |
| 10:57 AM | $22.66 | Up $0.01 | $22.66 | $22.65 | 2,300 |
| 10:56 AM | $22.65 | Up $0.01 | $22.65 | $22.65 | 4,700 |
| 10:55 AM | $22.64 | Down $ -0.02 | $22.66 | $22.64 | 5,600 |
| 10:54 AM | $22.66 | Down $ -0.02 | $22.67 | $22.66 | 3,600 |
| 10:53 AM | $22.67 | Up $0.00 | $22.67 | $22.67 | 200 |
| 10:52 AM | $22.67 | Up $0.00 | $22.67 | $22.67 | 1,000 |
| 10:51 AM | $22.67 | Up $0.00 | $22.68 | $22.66 | 6,900 |
| 10:50 AM | $22.67 | Up $0.00 | $22.67 | $22.67 | 200 |
| 10:49 AM | $22.67 | Down $ -0.01 | $22.67 | $22.66 | 3,100 |
| 10:48 AM | $22.68 | Up $0.00 | $22.69 | $22.68 | 5,500 |
| 10:47 AM | $22.68 | Down $ -0.01 | $22.68 | $22.67 | 2,100 |
| 10:46 AM | $22.69 | Down $ -0.01 | $22.70 | $22.69 | 1,800 |
| 10:45 AM | $22.70 | Up $0.01 | $22.70 | $22.69 | 6,700 |
| 10:44 AM | $22.69 | Down $ -0.01 | $22.70 | $22.69 | 4,100 |
| 10:43 AM | $22.71 | Up $0.01 | $22.71 | $22.69 | 3,600 |
| 10:42 AM | $22.69 | Up $0.00 | $22.70 | $22.68 | 6,400 |
| 10:41 AM | $22.69 | Up $0.02 | $22.69 | $22.69 | 600 |
| 10:40 AM | $22.68 | Down $ -0.02 | $22.68 | $22.67 | 13,400 |
| 10:39 AM | $22.69 | Down $ -0.01 | $22.70 | $22.68 | 10,000 |
| 10:38 AM | $22.70 | Up $0.04 | $22.71 | $22.67 | 17,500 |
| 10:37 AM | $22.67 | Up $0.00 | $22.67 | $22.66 | 5,600 |
| 10:36 AM | $22.66 | Up $0.00 | $22.67 | $22.66 | 15,400 |
| 10:35 AM | $22.66 | Up $0.02 | $22.66 | $22.65 | 1,800 |
| 10:34 AM | $22.64 | Up $0.00 | $22.64 | $22.64 | 11,700 |
| 10:33 AM | $22.64 | Up $0.00 | $22.65 | $22.63 | 3,700 |
| 10:32 AM | $22.64 | Up $0.00 | $22.64 | $22.64 | 1,700 |
| 10:31 AM | $22.64 | Up $0.01 | $22.64 | $22.62 | 1,700 |
| 10:30 AM | $22.63 | Up $0.04 | $22.63 | $22.60 | 8,900 |
| 10:29 AM | $22.59 | Up $0.01 | $22.59 | $22.57 | 700 |
| 10:28 AM | $22.58 | Down $ -0.02 | $22.60 | $22.58 | 3,900 |
| 10:27 AM | $22.60 | Down $ -0.01 | $22.61 | $22.60 | 2,300 |
| 10:26 AM | $22.61 | Up $0.00 | $22.61 | $22.61 | 1,000 |
| 10:25 AM | $22.61 | Down $0.00 | $22.62 | $22.60 | 1,900 |
| 10:24 AM | $22.62 | Up $0.00 | $22.62 | $22.62 | 10,800 |
| 10:23 AM | $22.61 | Up $0.01 | $22.61 | $22.59 | 4,900 |
| 10:22 AM | $22.60 | Down $ -0.02 | $22.62 | $22.60 | 7,200 |
| 10:21 AM | $22.62 | Up $0.00 | $22.63 | $22.60 | 4,300 |
| 10:20 AM | $22.62 | Up $0.00 | $22.62 | $22.60 | 4,700 |
| 10:19 AM | $22.62 | Down $ -0.01 | $22.64 | $22.62 | 1,300 |
| 10:18 AM | $22.63 | Down $ -0.01 | $22.65 | $22.63 | 1,100 |
| 10:17 AM | $22.64 | Down $ -0.02 | $22.66 | $22.64 | 9,100 |
| 10:16 AM | $22.66 | Up $0.00 | $22.66 | $22.66 | 1,800 |
| 10:15 AM | $22.66 | Down $ -0.02 | $22.67 | $22.66 | 1,600 |
| 10:14 AM | $22.68 | Up $0.00 | $22.68 | $22.67 | 1,200 |
| 10:13 AM | $22.67 | Up $0.01 | $22.67 | $22.66 | 3,500 |
| 10:12 AM | $22.66 | Up $0.03 | $22.66 | $22.63 | 4,600 |
| 10:11 AM | $22.63 | Down $ -0.04 | $22.67 | $22.63 | 2,900 |
| 10:10 AM | $22.67 | Up $0.00 | $22.68 | $22.67 | 3,900 |
| 10:09 AM | $22.67 | Down $ -0.01 | $22.68 | $22.67 | 2,100 |
| 10:08 AM | $22.68 | Up $0.00 | $22.69 | $22.68 | 2,800 |
| 10:07 AM | $22.68 | Up $0.00 | $22.69 | $22.68 | 1,100 |
| 10:06 AM | $22.68 | Down $0.00 | $22.68 | $22.68 | 300 |
| 10:05 AM | $22.68 | Up $0.01 | $22.68 | $22.66 | 1,100 |
| 10:04 AM | $22.67 | Down $ -0.02 | $22.68 | $22.67 | 500 |
| 10:03 AM | $22.69 | Down $ -0.02 | $22.70 | $22.69 | 2,800 |
| 10:02 AM | $22.71 | Down $ -0.01 | $22.72 | $22.70 | 4,900 |
| 10:01 AM | $22.72 | Up $0.01 | $22.73 | $22.71 | 5,200 |
| 10:00 AM | $22.71 | Up $0.01 | $22.72 | $22.68 | 35,700 |
| 09:59 AM | $22.71 | Up $0.00 | $22.71 | $22.68 | 35,400 |
| 09:58 AM | $22.70 | Up $0.00 | $22.70 | $22.70 | 1,800 |
| 09:57 AM | $22.70 | Down $0.00 | $22.71 | $22.70 | 9,500 |
| 09:56 AM | $22.71 | Up $0.02 | $22.71 | $22.68 | 38,100 |
| 09:55 AM | $22.69 | Up $0.02 | $22.69 | $22.66 | 10,500 |
| 09:54 AM | $22.66 | Down $ -0.02 | $22.68 | $22.66 | 10,800 |
| 09:53 AM | $22.68 | Up $0.03 | $22.68 | $22.66 | 10,600 |
| 09:52 AM | $22.65 | Down $ -0.03 | $22.70 | $22.65 | 11,600 |
| 09:51 AM | $22.68 | Up $0.02 | $22.68 | $22.65 | 6,900 |
| 09:50 AM | $22.66 | Up $0.02 | $22.66 | $22.62 | 8,500 |
| 09:49 AM | $22.64 | Up $0.01 | $22.65 | $22.63 | 2,700 |
| 09:48 AM | $22.63 | Up $0.00 | $22.63 | $22.62 | 1,700 |
| 09:47 AM | $22.63 | Down $ -0.02 | $22.65 | $22.63 | 2,800 |
| 09:46 AM | $22.65 | Down $ -0.02 | $22.66 | $22.63 | 10,900 |
| 09:45 AM | $22.67 | Up $0.01 | $22.68 | $22.64 | 4,000 |
| 09:44 AM | $22.66 | Up $0.03 | $22.66 | $22.63 | 8,700 |
| 09:43 AM | $22.63 | Up $0.00 | $22.63 | $22.61 | 4,300 |
| 09:42 AM | $22.63 | Up $0.02 | $22.63 | $22.58 | 8,000 |
| 09:41 AM | $22.61 | Up $0.04 | $22.61 | $22.60 | 600 |
| 09:40 AM | $22.57 | Up $0.07 | $22.57 | $22.51 | 5,500 |
| 09:39 AM | $22.50 | Up $0.02 | $22.50 | $22.46 | 16,600 |
| 09:38 AM | $22.48 | Down $ -0.01 | $22.49 | $22.47 | 10,900 |
| 09:37 AM | $22.49 | Down $ -0.04 | $22.56 | $22.49 | 8,700 |
| 09:36 AM | $22.53 | Down $ -0.02 | $22.58 | $22.53 | 15,100 |
| 09:35 AM | $22.55 | Up $0.01 | $22.55 | $22.53 | 9,300 |
| 09:34 AM | $22.54 | Down $ -0.04 | $22.57 | $22.53 | 12,500 |
| 09:33 AM | $22.58 | Up $0.09 | $22.58 | $22.51 | 19,700 |
| 09:32 AM | $22.49 | Up $0.03 | $22.50 | $22.46 | 4,900 |
| 09:31 AM | $22.46 | Down $ -0.01 | $22.50 | $22.44 | 8,000 |
| 09:30 AM | $22.47 | Down $ -0.17 | $22.60 | $22.47 | 84,300 |
| Previous close | $22.64 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22/11/2024 | $22.62 | $22.69 | $22.72 | $22.53 | 2,144,900 |
| 21/11/2024 | $22.64 | $22.75 | $22.76 | $22.62 | 5,653,500 |
| 20/11/2024 | $22.62 | $22.42 | $22.62 | $22.40 | 3,420,800 |
| 19/11/2024 | $22.42 | $22.46 | $22.51 | $22.28 | 3,114,700 |
| 18/11/2024 | $22.42 | $22.33 | $22.45 | $22.28 | 5,270,100 |
| 15/11/2024 | $22.04 | $22.16 | $22.17 | $21.94 | 3,397,100 |
| 14/11/2024 | $22.23 | $22.34 | $22.44 | $22.19 | 5,201,500 |
| 13/11/2024 | $21.83 | $21.58 | $21.85 | $21.57 | 2,914,700 |
| 12/11/2024 | $21.95 | $22.02 | $22.10 | $21.82 | 3,340,600 |
| 11/11/2024 | $22.30 | $22.44 | $22.54 | $22.29 | 3,730,400 |
| 08/11/2024 | $22.43 | $22.34 | $22.53 | $22.31 | 2,877,400 |
| 07/11/2024 | $22.65 | $22.65 | $22.74 | $22.48 | 2,203,600 |
| 06/11/2024 | $22.57 | $22.51 | $22.68 | $22.44 | 3,707,400 |
| 05/11/2024 | $22.33 | $22.46 | $22.50 | $22.16 | 2,244,900 |
| 04/11/2024 | $22.55 | $22.50 | $22.65 | $22.39 | 3,461,600 |
| 01/11/2024 | $21.89 | $22.14 | $22.15 | $21.82 | 2,229,800 |
| 31/10/2024 | $22.39 | $22.11 | $22.59 | $22.04 | 3,936,400 |
| 30/10/2024 | $23.18 | $23.05 | $23.29 | $23.05 | 1,722,900 |
| 29/10/2024 | $22.94 | $22.86 | $22.96 | $22.79 | 7,055,500 |
| 28/10/2024 | $23.17 | $23.13 | $23.19 | $23.03 | 2,698,200 |
| 25/10/2024 | $23.48 | $23.43 | $23.54 | $23.37 | 1,636,000 |
| 24/10/2024 | $23.17 | $22.95 | $23.19 | $22.94 | 1,358,400 |
| 23/10/2024 | $23.09 | $23.12 | $23.12 | $23.00 | 1,004,200 |
| 22/10/2024 | $23.45 | $23.45 | $23.54 | $23.38 | 1,401,500 |
| 21/10/2024 | $23.39 | $23.43 | $23.51 | $23.28 | 1,894,800 |
| 18/10/2024 | $23.38 | $23.19 | $23.41 | $23.15 | 1,528,700 |
| 17/10/2024 | $23.43 | $23.39 | $23.47 | $23.32 | 1,495,000 |
| 16/10/2024 | $23.20 | $23.07 | $23.28 | $23.06 | 1,941,200 |
| 15/10/2024 | $23.23 | $23.36 | $23.37 | $23.20 | 2,459,300 |
| 11/10/2024 | $24.55 | $24.58 | $24.73 | $24.52 | 1,427,400 |
Graphs are not available, please refer to the detailed table