Quotes and Market Data
Find a quote
OVINTIV INC
54.45 Up 2.59 (4.76 %)
Delayed : 2025/07/03 07:40:00
- Previous close $51.86
- Opening $52.99
- Price Ask $54.64
- Price Bid $54.64
- Size Bid 5
- Size Ask 42
- Today High $54.59
- Today Low $52.99
- 52 Weeks High $67.71
- 52 Weeks Low $42.35
- Volume 166,122
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $54.45 | Up $0.00 | $54.45 | $54.45 | 1,900 |
| 03:59 PM | $54.45 | Up $0.01 | $54.47 | $54.43 | 7,200 |
| 03:58 PM | $54.44 | Up $0.03 | $54.44 | $54.41 | 3,200 |
| 03:57 PM | $54.41 | Down $ -0.01 | $54.43 | $54.41 | 1,400 |
| 03:56 PM | $54.42 | Down $ -0.02 | $54.42 | $54.41 | 300 |
| 03:55 PM | $54.44 | Up $0.10 | $54.44 | $54.34 | 1,900 |
| 03:54 PM | $54.34 | Down $ -0.01 | $54.34 | $54.31 | 1,500 |
| 03:53 PM | $54.35 | Up $0.05 | $54.35 | $54.33 | 400 |
| 03:52 PM | $54.30 | Up $0.00 | $54.33 | $54.30 | 400 |
| 03:51 PM | $54.30 | Up $0.01 | $54.34 | $54.30 | 800 |
| 03:50 PM | $54.29 | Up $0.03 | $54.29 | $54.27 | 400 |
| 03:49 PM | $54.26 | Down $ -0.05 | $54.30 | $54.26 | 400 |
| 03:48 PM | $54.31 | Up $0.07 | $54.31 | $54.28 | 600 |
| 03:47 PM | $54.24 | Down $ -0.01 | $54.25 | $54.23 | 400 |
| 03:46 PM | $54.25 | Up $0.04 | $54.26 | $54.23 | 1,400 |
| 03:45 PM | $54.21 | Up $0.02 | $54.21 | $54.21 | 100 |
| 03:44 PM | $54.19 | Up $0.01 | $54.19 | $54.19 | 300 |
| 03:43 PM | $54.18 | Down $ -0.02 | $54.18 | $54.18 | 300 |
| 03:42 PM | $54.20 | Up $0.05 | $54.20 | $54.20 | 800 |
| 03:41 PM | $54.15 | Down $ -0.02 | $54.15 | $54.14 | 400 |
| 03:40 PM | $54.17 | Up $0.04 | $54.18 | $54.16 | 400 |
| 03:39 PM | $54.13 | Up $0.00 | $54.16 | $54.13 | 900 |
| 03:38 PM | $54.13 | Down $ -0.02 | $54.13 | $54.10 | 200 |
| 03:37 PM | $54.15 | Down $ -0.01 | $54.15 | $54.15 | 100 |
| 03:36 PM | $54.16 | Down $ -0.04 | $54.16 | $54.16 | 100 |
| 03:35 PM | $54.20 | Up $0.00 | $54.22 | $54.19 | 300 |
| 03:33 PM | $54.20 | Down $ -0.02 | $54.21 | $54.19 | 900 |
| 03:33 PM | $54.20 | Up $0.00 | $54.21 | $54.19 | 0 |
| 03:31 PM | $54.22 | Down $ -0.06 | $54.27 | $54.22 | 800 |
| 03:31 PM | $54.22 | Up $0.00 | $54.27 | $54.22 | 0 |
| 03:30 PM | $54.28 | Down $ -0.04 | $54.28 | $54.28 | 100 |
| 03:27 PM | $54.32 | Down $ -0.05 | $54.39 | $54.32 | 500 |
| 03:27 PM | $54.32 | Up $0.00 | $54.39 | $54.32 | 0 |
| 03:27 PM | $54.32 | Up $0.00 | $54.39 | $54.32 | 0 |
| 03:26 PM | $54.37 | Down $ -0.01 | $54.37 | $54.37 | 100 |
| 03:25 PM | $54.38 | Down $ -0.10 | $54.38 | $54.38 | 100 |
| 03:24 PM | $54.48 | Up $0.00 | $54.49 | $54.48 | 400 |
| 03:23 PM | $54.48 | Down $ -0.01 | $54.48 | $54.48 | 200 |
| 03:21 PM | $54.49 | Up $0.15 | $54.49 | $54.49 | 200 |
| 03:21 PM | $54.49 | Up $0.00 | $54.49 | $54.49 | 0 |
| 03:18 PM | $54.34 | Down $ -0.01 | $54.35 | $54.34 | 200 |
| 03:18 PM | $54.34 | Up $0.00 | $54.35 | $54.34 | 0 |
| 03:18 PM | $54.34 | Up $0.00 | $54.35 | $54.34 | 0 |
| 03:11 PM | $54.35 | Down $ -0.06 | $54.35 | $54.35 | 100 |
| 03:11 PM | $54.35 | Up $0.00 | $54.35 | $54.35 | 0 |
| 03:11 PM | $54.35 | Up $0.00 | $54.35 | $54.35 | 0 |
| 03:11 PM | $54.35 | Up $0.00 | $54.35 | $54.35 | 0 |
| 03:11 PM | $54.35 | Up $0.00 | $54.35 | $54.35 | 0 |
| 03:11 PM | $54.35 | Up $0.00 | $54.35 | $54.35 | 0 |
| 03:11 PM | $54.35 | Up $0.00 | $54.35 | $54.35 | 0 |
| 03:09 PM | $54.41 | Up $0.04 | $54.41 | $54.41 | 100 |
| 03:09 PM | $54.41 | Up $0.00 | $54.41 | $54.41 | 0 |
| 03:07 PM | $54.37 | Up $0.03 | $54.40 | $54.37 | 600 |
| 03:07 PM | $54.37 | Up $0.00 | $54.40 | $54.37 | 0 |
| 03:05 PM | $54.34 | Up $0.01 | $54.34 | $54.34 | 200 |
| 03:05 PM | $54.34 | Up $0.00 | $54.34 | $54.34 | 0 |
| 03:03 PM | $54.33 | Down $ -0.04 | $54.33 | $54.33 | 100 |
| 03:03 PM | $54.33 | Up $0.00 | $54.33 | $54.33 | 0 |
| 03:00 PM | $54.37 | Up $0.00 | $54.41 | $54.36 | 1,800 |
| 03:00 PM | $54.37 | Up $0.00 | $54.41 | $54.36 | 0 |
| 03:00 PM | $54.37 | Up $0.00 | $54.41 | $54.36 | 0 |
| 02:59 PM | $54.37 | Up $0.02 | $54.37 | $54.34 | 400 |
| 02:58 PM | $54.36 | Up $0.01 | $54.36 | $54.35 | 300 |
| 02:57 PM | $54.34 | Up $0.02 | $54.34 | $54.34 | 600 |
| 02:51 PM | $54.32 | Up $0.06 | $54.32 | $54.30 | 1,900 |
| 02:51 PM | $54.32 | Up $0.00 | $54.32 | $54.30 | 0 |
| 02:51 PM | $54.32 | Up $0.00 | $54.32 | $54.30 | 0 |
| 02:51 PM | $54.32 | Up $0.00 | $54.32 | $54.30 | 0 |
| 02:51 PM | $54.32 | Up $0.00 | $54.32 | $54.30 | 0 |
| 02:51 PM | $54.32 | Up $0.00 | $54.32 | $54.30 | 0 |
| 02:49 PM | $54.26 | Down $ -0.03 | $54.26 | $54.26 | 200 |
| 02:49 PM | $54.26 | Up $0.00 | $54.26 | $54.26 | 0 |
| 02:47 PM | $54.29 | Up $0.00 | $54.29 | $54.29 | 100 |
| 02:47 PM | $54.29 | Up $0.00 | $54.29 | $54.29 | 0 |
| 02:42 PM | $54.29 | Up $0.03 | $54.29 | $54.29 | 100 |
| 02:42 PM | $54.29 | Up $0.00 | $54.29 | $54.29 | 0 |
| 02:42 PM | $54.29 | Up $0.00 | $54.29 | $54.29 | 0 |
| 02:42 PM | $54.29 | Up $0.00 | $54.29 | $54.29 | 0 |
| 02:42 PM | $54.29 | Up $0.00 | $54.29 | $54.29 | 0 |
| 02:41 PM | $54.26 | Down $ -0.02 | $54.26 | $54.26 | 200 |
| 02:38 PM | $54.28 | Up $0.03 | $54.28 | $54.28 | 100 |
| 02:38 PM | $54.28 | Up $0.00 | $54.28 | $54.28 | 0 |
| 02:38 PM | $54.28 | Up $0.00 | $54.28 | $54.28 | 0 |
| 02:36 PM | $54.25 | Down $ -0.02 | $54.25 | $54.25 | 300 |
| 02:36 PM | $54.25 | Up $0.00 | $54.25 | $54.25 | 0 |
| 02:34 PM | $54.27 | Down $ -0.01 | $54.31 | $54.27 | 400 |
| 02:34 PM | $54.27 | Up $0.00 | $54.31 | $54.27 | 0 |
| 02:33 PM | $54.28 | Down $ -0.03 | $54.30 | $54.28 | 200 |
| 02:32 PM | $54.31 | Up $0.01 | $54.31 | $54.31 | 200 |
| 02:30 PM | $54.30 | Up $0.01 | $54.30 | $54.30 | 100 |
| 02:30 PM | $54.30 | Up $0.00 | $54.30 | $54.30 | 0 |
| 02:29 PM | $54.29 | Down $ -0.08 | $54.31 | $54.29 | 700 |
| 02:28 PM | $54.37 | Down $ -0.13 | $54.37 | $54.37 | 200 |
| 02:23 PM | $54.50 | Down $ -0.04 | $54.52 | $54.50 | 1,400 |
| 02:23 PM | $54.50 | Up $0.00 | $54.52 | $54.50 | 0 |
| 02:23 PM | $54.50 | Up $0.00 | $54.52 | $54.50 | 0 |
| 02:23 PM | $54.50 | Up $0.00 | $54.52 | $54.50 | 0 |
| 02:23 PM | $54.50 | Up $0.00 | $54.52 | $54.50 | 0 |
| 02:20 PM | $54.54 | Down $ -0.05 | $54.55 | $54.54 | 200 |
| 02:20 PM | $54.54 | Up $0.00 | $54.55 | $54.54 | 0 |
| 02:20 PM | $54.54 | Up $0.00 | $54.55 | $54.54 | 0 |
| 02:19 PM | $54.59 | Up $0.04 | $54.59 | $54.58 | 600 |
| 02:17 PM | $54.55 | Up $0.05 | $54.55 | $54.53 | 200 |
| 02:17 PM | $54.55 | Up $0.00 | $54.55 | $54.53 | 0 |
| 02:16 PM | $54.50 | Up $0.08 | $54.50 | $54.47 | 3,800 |
| 02:13 PM | $54.42 | Down $ -0.03 | $54.43 | $54.42 | 300 |
| 02:13 PM | $54.42 | Up $0.00 | $54.43 | $54.42 | 0 |
| 02:13 PM | $54.42 | Up $0.00 | $54.43 | $54.42 | 0 |
| 02:12 PM | $54.45 | Up $0.01 | $54.45 | $54.43 | 200 |
| 02:11 PM | $54.44 | Up $0.09 | $54.44 | $54.39 | 1,800 |
| 02:10 PM | $54.35 | Up $0.02 | $54.36 | $54.35 | 400 |
| 02:03 PM | $54.33 | Up $0.00 | $54.33 | $54.33 | 400 |
| 02:03 PM | $54.33 | Up $0.00 | $54.33 | $54.33 | 0 |
| 02:03 PM | $54.33 | Up $0.00 | $54.33 | $54.33 | 0 |
| 02:03 PM | $54.33 | Up $0.00 | $54.33 | $54.33 | 0 |
| 02:03 PM | $54.33 | Up $0.00 | $54.33 | $54.33 | 0 |
| 02:03 PM | $54.33 | Up $0.00 | $54.33 | $54.33 | 0 |
| 02:03 PM | $54.33 | Up $0.00 | $54.33 | $54.33 | 0 |
| 02:01 PM | $54.33 | Down $ -0.03 | $54.33 | $54.33 | 100 |
| 02:01 PM | $54.33 | Up $0.00 | $54.33 | $54.33 | 0 |
| 02:00 PM | $54.36 | Up $0.00 | $54.36 | $54.36 | 100 |
| 01:59 PM | $54.36 | Up $0.05 | $54.36 | $54.36 | 200 |
| 01:57 PM | $54.31 | Up $0.01 | $54.31 | $54.31 | 100 |
| 01:57 PM | $54.31 | Up $0.00 | $54.31 | $54.31 | 0 |
| 01:53 PM | $54.30 | Up $0.02 | $54.30 | $54.29 | 1,000 |
| 01:53 PM | $54.30 | Up $0.00 | $54.30 | $54.29 | 0 |
| 01:53 PM | $54.30 | Up $0.00 | $54.30 | $54.29 | 0 |
| 01:53 PM | $54.30 | Up $0.00 | $54.30 | $54.29 | 0 |
| 01:51 PM | $54.28 | Up $0.00 | $54.28 | $54.28 | 100 |
| 01:51 PM | $54.28 | Up $0.00 | $54.28 | $54.28 | 0 |
| 01:50 PM | $54.28 | Up $0.06 | $54.32 | $54.28 | 600 |
| 01:43 PM | $54.22 | Down $ -0.02 | $54.24 | $54.22 | 300 |
| 01:43 PM | $54.22 | Up $0.00 | $54.24 | $54.22 | 0 |
| 01:43 PM | $54.22 | Up $0.00 | $54.24 | $54.22 | 0 |
| 01:43 PM | $54.22 | Up $0.00 | $54.24 | $54.22 | 0 |
| 01:43 PM | $54.22 | Up $0.00 | $54.24 | $54.22 | 0 |
| 01:43 PM | $54.22 | Up $0.00 | $54.24 | $54.22 | 0 |
| 01:43 PM | $54.22 | Up $0.00 | $54.24 | $54.22 | 0 |
| 01:40 PM | $54.24 | Up $0.00 | $54.25 | $54.24 | 200 |
| 01:40 PM | $54.24 | Up $0.00 | $54.25 | $54.24 | 0 |
| 01:40 PM | $54.24 | Up $0.00 | $54.25 | $54.24 | 0 |
| 01:39 PM | $54.24 | Down $ -0.02 | $54.24 | $54.23 | 600 |
| 01:38 PM | $54.26 | Up $0.03 | $54.26 | $54.25 | 300 |
| 01:35 PM | $54.23 | Up $0.03 | $54.23 | $54.23 | 400 |
| 01:35 PM | $54.23 | Up $0.00 | $54.23 | $54.23 | 0 |
| 01:35 PM | $54.23 | Up $0.00 | $54.23 | $54.23 | 0 |
| 01:32 PM | $54.20 | Up $0.01 | $54.20 | $54.20 | 100 |
| 01:32 PM | $54.20 | Up $0.00 | $54.20 | $54.20 | 0 |
| 01:32 PM | $54.20 | Up $0.00 | $54.20 | $54.20 | 0 |
| 01:29 PM | $54.19 | Up $0.00 | $54.19 | $54.19 | 100 |
| 01:29 PM | $54.19 | Up $0.00 | $54.19 | $54.19 | 0 |
| 01:29 PM | $54.19 | Up $0.00 | $54.19 | $54.19 | 0 |
| 01:28 PM | $54.19 | Up $0.01 | $54.19 | $54.17 | 800 |
| 01:27 PM | $54.18 | Up $0.05 | $54.18 | $54.17 | 2,900 |
| 01:22 PM | $54.13 | Up $0.01 | $54.13 | $54.13 | 100 |
| 01:22 PM | $54.13 | Up $0.00 | $54.13 | $54.13 | 0 |
| 01:22 PM | $54.13 | Up $0.00 | $54.13 | $54.13 | 0 |
| 01:22 PM | $54.13 | Up $0.00 | $54.13 | $54.13 | 0 |
| 01:22 PM | $54.13 | Up $0.00 | $54.13 | $54.13 | 0 |
| 01:21 PM | $54.12 | Down $ -0.01 | $54.12 | $54.12 | 100 |
| 01:18 PM | $54.13 | Down $ -0.02 | $54.13 | $54.13 | 300 |
| 01:18 PM | $54.13 | Up $0.00 | $54.13 | $54.13 | 0 |
| 01:18 PM | $54.13 | Up $0.00 | $54.13 | $54.13 | 0 |
| 01:16 PM | $54.15 | Down $ -0.02 | $54.15 | $54.15 | 100 |
| 01:16 PM | $54.15 | Up $0.00 | $54.15 | $54.15 | 0 |
| 01:11 PM | $54.17 | Up $0.04 | $54.17 | $54.17 | 200 |
| 01:11 PM | $54.17 | Up $0.00 | $54.17 | $54.17 | 0 |
| 01:11 PM | $54.17 | Up $0.00 | $54.17 | $54.17 | 0 |
| 01:11 PM | $54.17 | Up $0.00 | $54.17 | $54.17 | 0 |
| 01:11 PM | $54.17 | Up $0.00 | $54.17 | $54.17 | 0 |
| 01:07 PM | $54.13 | Down $ -0.06 | $54.15 | $54.13 | 300 |
| 01:07 PM | $54.13 | Up $0.00 | $54.15 | $54.13 | 0 |
| 01:07 PM | $54.13 | Up $0.00 | $54.15 | $54.13 | 0 |
| 01:07 PM | $54.13 | Up $0.00 | $54.15 | $54.13 | 0 |
| 01:05 PM | $54.19 | Up $0.01 | $54.19 | $54.19 | 100 |
| 01:05 PM | $54.19 | Up $0.00 | $54.19 | $54.19 | 0 |
| 01:03 PM | $54.18 | Down $ -0.01 | $54.18 | $54.18 | 300 |
| 01:03 PM | $54.18 | Up $0.00 | $54.18 | $54.18 | 0 |
| 01:02 PM | $54.19 | Up $0.00 | $54.19 | $54.19 | 200 |
| 01:01 PM | $54.19 | Up $0.01 | $54.19 | $54.19 | 900 |
| 01:00 PM | $54.18 | Up $0.07 | $54.18 | $54.18 | 100 |
| 12:58 PM | $54.11 | Down $ -0.04 | $54.11 | $54.11 | 100 |
| 12:58 PM | $54.11 | Up $0.00 | $54.11 | $54.11 | 0 |
| 12:56 PM | $54.15 | Up $0.02 | $54.15 | $54.15 | 100 |
| 12:56 PM | $54.15 | Up $0.00 | $54.15 | $54.15 | 0 |
| 12:54 PM | $54.13 | Down $ -0.02 | $54.14 | $54.13 | 200 |
| 12:54 PM | $54.13 | Up $0.00 | $54.14 | $54.13 | 0 |
| 12:53 PM | $54.15 | Up $0.02 | $54.15 | $54.15 | 100 |
| 12:49 PM | $54.13 | Up $0.00 | $54.13 | $54.12 | 200 |
| 12:49 PM | $54.13 | Up $0.00 | $54.13 | $54.12 | 0 |
| 12:49 PM | $54.13 | Up $0.00 | $54.13 | $54.12 | 0 |
| 12:49 PM | $54.13 | Up $0.00 | $54.13 | $54.12 | 0 |
| 12:48 PM | $54.13 | Up $0.03 | $54.13 | $54.13 | 100 |
| 12:45 PM | $54.10 | Up $0.04 | $54.10 | $54.10 | 100 |
| 12:45 PM | $54.10 | Up $0.00 | $54.10 | $54.10 | 0 |
| 12:45 PM | $54.10 | Up $0.00 | $54.10 | $54.10 | 0 |
| 12:44 PM | $54.06 | Down $ -0.03 | $54.06 | $54.06 | 100 |
| 12:42 PM | $54.09 | Down $ -0.02 | $54.09 | $54.09 | 100 |
| 12:42 PM | $54.09 | Up $0.00 | $54.09 | $54.09 | 0 |
| 12:40 PM | $54.11 | Down $ -0.03 | $54.11 | $54.11 | 200 |
| 12:40 PM | $54.11 | Up $0.00 | $54.11 | $54.11 | 0 |
| 12:39 PM | $54.14 | Up $0.01 | $54.14 | $54.14 | 100 |
| 12:34 PM | $54.13 | Down $ -0.07 | $54.13 | $54.13 | 100 |
| 12:34 PM | $54.13 | Up $0.00 | $54.13 | $54.13 | 0 |
| 12:34 PM | $54.13 | Up $0.00 | $54.13 | $54.13 | 0 |
| 12:34 PM | $54.13 | Up $0.00 | $54.13 | $54.13 | 0 |
| 12:34 PM | $54.13 | Up $0.00 | $54.13 | $54.13 | 0 |
| 12:30 PM | $54.20 | Down $ -0.04 | $54.20 | $54.20 | 100 |
| 12:30 PM | $54.20 | Up $0.00 | $54.20 | $54.20 | 0 |
| 12:30 PM | $54.20 | Up $0.00 | $54.20 | $54.20 | 0 |
| 12:30 PM | $54.20 | Up $0.00 | $54.20 | $54.20 | 0 |
| 12:29 PM | $54.24 | Down $ -0.06 | $54.26 | $54.24 | 200 |
| 12:24 PM | $54.30 | Down $ -0.06 | $54.30 | $54.30 | 700 |
| 12:24 PM | $54.30 | Up $0.00 | $54.30 | $54.30 | 0 |
| 12:24 PM | $54.30 | Up $0.00 | $54.30 | $54.30 | 0 |
| 12:24 PM | $54.30 | Up $0.00 | $54.30 | $54.30 | 0 |
| 12:24 PM | $54.30 | Up $0.00 | $54.30 | $54.30 | 0 |
| 12:21 PM | $54.36 | Down $ -0.01 | $54.36 | $54.36 | 100 |
| 12:21 PM | $54.36 | Up $0.00 | $54.36 | $54.36 | 0 |
| 12:21 PM | $54.36 | Up $0.00 | $54.36 | $54.36 | 0 |
| 12:19 PM | $54.37 | Down $ -0.07 | $54.40 | $54.37 | 200 |
| 12:19 PM | $54.37 | Up $0.00 | $54.40 | $54.37 | 0 |
| 12:18 PM | $54.44 | Down $ -0.01 | $54.44 | $54.44 | 100 |
| 12:17 PM | $54.45 | Up $0.04 | $54.45 | $54.43 | 200 |
| 12:16 PM | $54.41 | Up $0.01 | $54.41 | $54.41 | 100 |
| 12:15 PM | $54.40 | Down $ -0.05 | $54.40 | $54.40 | 100 |
| 12:14 PM | $54.45 | Down $ -0.01 | $54.45 | $54.45 | 300 |
| 12:13 PM | $54.46 | Up $0.01 | $54.47 | $54.46 | 1,300 |
| 12:12 PM | $54.45 | Up $0.08 | $54.45 | $54.42 | 1,300 |
| 12:10 PM | $54.37 | Down $ -0.06 | $54.37 | $54.37 | 100 |
| 12:10 PM | $54.37 | Up $0.00 | $54.37 | $54.37 | 0 |
| 12:08 PM | $54.43 | Up $0.04 | $54.43 | $54.43 | 100 |
| 12:08 PM | $54.43 | Up $0.00 | $54.43 | $54.43 | 0 |
| 12:06 PM | $54.39 | Down $ -0.03 | $54.39 | $54.39 | 200 |
| 12:06 PM | $54.39 | Up $0.00 | $54.39 | $54.39 | 0 |
| 12:03 PM | $54.42 | Up $0.07 | $54.42 | $54.42 | 800 |
| 12:03 PM | $54.42 | Up $0.00 | $54.42 | $54.42 | 0 |
| 12:03 PM | $54.42 | Up $0.00 | $54.42 | $54.42 | 0 |
| 12:01 PM | $54.35 | Down $ -0.02 | $54.35 | $54.35 | 300 |
| 12:01 PM | $54.35 | Up $0.00 | $54.35 | $54.35 | 0 |
| 12:00 PM | $54.37 | Up $0.00 | $54.37 | $54.37 | 100 |
| 11:59 AM | $54.37 | Up $0.09 | $54.37 | $54.37 | 100 |
| 11:57 AM | $54.28 | Up $0.02 | $54.28 | $54.28 | 200 |
| 11:57 AM | $54.28 | Up $0.00 | $54.28 | $54.28 | 0 |
| 11:52 AM | $54.26 | Up $0.04 | $54.26 | $54.25 | 300 |
| 11:52 AM | $54.26 | Up $0.00 | $54.26 | $54.25 | 0 |
| 11:52 AM | $54.26 | Up $0.00 | $54.26 | $54.25 | 0 |
| 11:52 AM | $54.26 | Up $0.00 | $54.26 | $54.25 | 0 |
| 11:52 AM | $54.26 | Up $0.00 | $54.26 | $54.25 | 0 |
| 11:51 AM | $54.22 | Up $0.07 | $54.22 | $54.22 | 100 |
| 11:47 AM | $54.15 | Down $ -0.01 | $54.15 | $54.15 | 200 |
| 11:47 AM | $54.15 | Up $0.00 | $54.15 | $54.15 | 0 |
| 11:47 AM | $54.15 | Up $0.00 | $54.15 | $54.15 | 0 |
| 11:47 AM | $54.15 | Up $0.00 | $54.15 | $54.15 | 0 |
| 11:44 AM | $54.16 | Up $0.04 | $54.16 | $54.16 | 100 |
| 11:44 AM | $54.16 | Up $0.00 | $54.16 | $54.16 | 0 |
| 11:44 AM | $54.16 | Up $0.00 | $54.16 | $54.16 | 0 |
| 11:43 AM | $54.12 | Up $0.07 | $54.15 | $54.12 | 200 |
| 11:40 AM | $54.05 | Down $ -0.02 | $54.05 | $54.05 | 100 |
| 11:40 AM | $54.05 | Up $0.00 | $54.05 | $54.05 | 0 |
| 11:40 AM | $54.05 | Up $0.00 | $54.05 | $54.05 | 0 |
| 11:38 AM | $54.07 | Down $ -0.09 | $54.09 | $54.07 | 900 |
| 11:38 AM | $54.07 | Up $0.00 | $54.09 | $54.07 | 0 |
| 11:33 AM | $54.16 | Down $ -0.02 | $54.16 | $54.16 | 100 |
| 11:33 AM | $54.16 | Up $0.00 | $54.16 | $54.16 | 0 |
| 11:33 AM | $54.16 | Up $0.00 | $54.16 | $54.16 | 0 |
| 11:33 AM | $54.16 | Up $0.00 | $54.16 | $54.16 | 0 |
| 11:33 AM | $54.16 | Up $0.00 | $54.16 | $54.16 | 0 |
| 11:32 AM | $54.18 | Down $ -0.06 | $54.18 | $54.17 | 300 |
| 11:30 AM | $54.24 | Up $0.02 | $54.24 | $54.24 | 100 |
| 11:30 AM | $54.24 | Up $0.00 | $54.24 | $54.24 | 0 |
| 11:27 AM | $54.22 | Down $ -0.03 | $54.24 | $54.22 | 400 |
| 11:27 AM | $54.22 | Up $0.00 | $54.24 | $54.22 | 0 |
| 11:27 AM | $54.22 | Up $0.00 | $54.24 | $54.22 | 0 |
| 11:26 AM | $54.25 | Down $ -0.08 | $54.25 | $54.25 | 100 |
| 11:25 AM | $54.33 | Down $ -0.04 | $54.35 | $54.33 | 500 |
| 11:23 AM | $54.37 | Down $ -0.01 | $54.37 | $54.37 | 200 |
| 11:23 AM | $54.37 | Up $0.00 | $54.37 | $54.37 | 0 |
| 11:22 AM | $54.38 | Down $ -0.01 | $54.38 | $54.38 | 100 |
| 11:21 AM | $54.39 | Up $0.01 | $54.40 | $54.39 | 200 |
| 11:20 AM | $54.38 | Up $0.03 | $54.38 | $54.38 | 200 |
| 11:19 AM | $54.35 | Up $0.03 | $54.35 | $54.31 | 1,400 |
| 11:17 AM | $54.32 | Up $0.06 | $54.32 | $54.28 | 2,100 |
| 11:17 AM | $54.32 | Up $0.00 | $54.32 | $54.28 | 0 |
| 11:15 AM | $54.26 | Up $0.02 | $54.26 | $54.26 | 100 |
| 11:15 AM | $54.26 | Up $0.00 | $54.26 | $54.26 | 0 |
| 11:13 AM | $54.24 | Up $0.04 | $54.26 | $54.24 | 600 |
| 11:13 AM | $54.24 | Up $0.00 | $54.26 | $54.24 | 0 |
| 11:12 AM | $54.20 | Up $0.02 | $54.20 | $54.20 | 100 |
| 11:11 AM | $54.18 | Up $0.04 | $54.18 | $54.18 | 100 |
| 11:09 AM | $54.14 | Down $ -0.06 | $54.17 | $54.14 | 500 |
| 11:09 AM | $54.14 | Up $0.00 | $54.17 | $54.14 | 0 |
| 11:07 AM | $54.20 | Up $0.05 | $54.20 | $54.18 | 1,500 |
| 11:07 AM | $54.20 | Up $0.00 | $54.20 | $54.18 | 0 |
| 11:06 AM | $54.15 | Up $0.12 | $54.15 | $54.12 | 1,400 |
| 11:03 AM | $54.03 | Down $ -0.05 | $54.05 | $54.03 | 300 |
| 11:03 AM | $54.03 | Up $0.00 | $54.05 | $54.03 | 0 |
| 11:03 AM | $54.03 | Up $0.00 | $54.05 | $54.03 | 0 |
| 11:02 AM | $54.08 | Up $0.01 | $54.10 | $54.08 | 500 |
| 11:01 AM | $54.07 | Up $0.07 | $54.08 | $54.05 | 1,200 |
| 11:00 AM | $54.00 | Up $0.07 | $54.03 | $53.99 | 500 |
| 10:58 AM | $53.93 | Up $0.03 | $53.93 | $53.93 | 100 |
| 10:58 AM | $53.93 | Up $0.00 | $53.93 | $53.93 | 0 |
| 10:56 AM | $53.90 | Up $0.04 | $53.90 | $53.90 | 100 |
| 10:56 AM | $53.90 | Up $0.00 | $53.90 | $53.90 | 0 |
| 10:54 AM | $53.86 | Up $0.07 | $53.86 | $53.86 | 200 |
| 10:54 AM | $53.86 | Up $0.00 | $53.86 | $53.86 | 0 |
| 10:52 AM | $53.79 | Down $ -0.05 | $53.79 | $53.79 | 100 |
| 10:52 AM | $53.79 | Up $0.00 | $53.79 | $53.79 | 0 |
| 10:51 AM | $53.84 | Down $ -0.02 | $53.84 | $53.84 | 100 |
| 10:50 AM | $53.86 | Up $0.03 | $53.86 | $53.86 | 100 |
| 10:45 AM | $53.83 | Down $ -0.04 | $53.88 | $53.83 | 300 |
| 10:45 AM | $53.83 | Up $0.00 | $53.88 | $53.83 | 0 |
| 10:45 AM | $53.83 | Up $0.00 | $53.88 | $53.83 | 0 |
| 10:45 AM | $53.83 | Up $0.00 | $53.88 | $53.83 | 0 |
| 10:45 AM | $53.83 | Up $0.00 | $53.88 | $53.83 | 0 |
| 10:44 AM | $53.87 | Down $ -0.04 | $53.89 | $53.87 | 300 |
| 10:43 AM | $53.91 | Up $0.03 | $53.91 | $53.91 | 200 |
| 10:42 AM | $53.88 | Up $0.04 | $53.88 | $53.88 | 100 |
| 10:41 AM | $53.84 | Up $0.00 | $53.84 | $53.84 | 100 |
| 10:40 AM | $53.84 | Down $ -0.02 | $53.84 | $53.80 | 300 |
| 10:39 AM | $53.86 | Up $0.03 | $53.86 | $53.86 | 300 |
| 10:38 AM | $53.83 | Up $0.09 | $53.83 | $53.76 | 1,500 |
| 10:36 AM | $53.74 | Down $ -0.01 | $53.74 | $53.73 | 200 |
| 10:36 AM | $53.74 | Up $0.00 | $53.74 | $53.73 | 0 |
| 10:35 AM | $53.75 | Up $0.00 | $53.76 | $53.75 | 700 |
| 10:34 AM | $53.75 | Up $0.04 | $53.75 | $53.72 | 2,700 |
| 10:33 AM | $53.71 | Up $0.03 | $53.71 | $53.64 | 2,000 |
| 10:32 AM | $53.68 | Up $0.01 | $53.71 | $53.68 | 1,900 |
| 10:30 AM | $53.67 | Down $ -0.04 | $53.68 | $53.67 | 200 |
| 10:30 AM | $53.67 | Up $0.00 | $53.68 | $53.67 | 0 |
| 10:29 AM | $53.71 | Up $0.00 | $53.71 | $53.71 | 700 |
| 10:28 AM | $53.71 | Up $0.00 | $53.72 | $53.70 | 800 |
| 10:27 AM | $53.71 | Down $ -0.04 | $53.71 | $53.63 | 200 |
| 10:25 AM | $53.75 | Up $0.03 | $53.75 | $53.75 | 100 |
| 10:25 AM | $53.75 | Up $0.00 | $53.75 | $53.75 | 0 |
| 10:24 AM | $53.72 | Down $ -0.05 | $53.72 | $53.72 | 100 |
| 10:23 AM | $53.77 | Up $0.04 | $53.77 | $53.74 | 200 |
| 10:20 AM | $53.73 | Up $0.08 | $53.73 | $53.71 | 200 |
| 10:20 AM | $53.73 | Up $0.00 | $53.73 | $53.71 | 0 |
| 10:20 AM | $53.73 | Up $0.00 | $53.73 | $53.71 | 0 |
| 10:19 AM | $53.65 | Down $ -0.02 | $53.65 | $53.65 | 200 |
| 10:18 AM | $53.67 | Down $ -0.01 | $53.67 | $53.67 | 100 |
| 10:17 AM | $53.68 | Up $0.01 | $53.68 | $53.65 | 300 |
| 10:16 AM | $53.67 | Up $0.03 | $53.67 | $53.63 | 300 |
| 10:14 AM | $53.64 | Down $ -0.01 | $53.64 | $53.64 | 100 |
| 10:14 AM | $53.64 | Up $0.00 | $53.64 | $53.64 | 0 |
| 10:12 AM | $53.65 | Down $ -0.02 | $53.66 | $53.65 | 200 |
| 10:12 AM | $53.65 | Up $0.00 | $53.66 | $53.65 | 0 |
| 10:11 AM | $53.67 | Up $0.03 | $53.67 | $53.67 | 200 |
| 10:10 AM | $53.64 | Down $ -0.01 | $53.64 | $53.64 | 1,000 |
| 10:09 AM | $53.65 | Up $0.00 | $53.65 | $53.65 | 100 |
| 10:08 AM | $53.65 | Down $ -0.03 | $53.65 | $53.65 | 200 |
| 10:07 AM | $53.68 | Up $0.01 | $53.68 | $53.68 | 100 |
| 10:06 AM | $53.67 | Up $0.08 | $53.67 | $53.58 | 500 |
| 10:05 AM | $53.59 | Down $ -0.03 | $53.59 | $53.59 | 200 |
| 10:04 AM | $53.62 | Up $0.04 | $53.62 | $53.59 | 4,900 |
| 10:03 AM | $53.58 | Up $0.02 | $53.58 | $53.58 | 100 |
| 10:01 AM | $53.56 | Up $0.08 | $53.56 | $53.55 | 200 |
| 10:01 AM | $53.56 | Up $0.00 | $53.56 | $53.55 | 0 |
| 10:00 AM | $53.48 | Down $ -0.04 | $53.53 | $53.48 | 300 |
| 09:59 AM | $53.52 | Up $0.10 | $53.52 | $53.46 | 400 |
| 09:58 AM | $53.42 | Down $ -0.01 | $53.42 | $53.39 | 200 |
| 09:57 AM | $53.43 | Up $0.09 | $53.43 | $53.41 | 200 |
| 09:56 AM | $53.34 | Down $ -0.08 | $53.39 | $53.34 | 200 |
| 09:54 AM | $53.42 | Up $0.04 | $53.43 | $53.38 | 400 |
| 09:54 AM | $53.42 | Up $0.00 | $53.43 | $53.38 | 0 |
| 09:53 AM | $53.38 | Down $ -0.07 | $53.49 | $53.38 | 400 |
| 09:51 AM | $53.45 | Down $ -0.10 | $53.50 | $53.45 | 200 |
| 09:51 AM | $53.45 | Up $0.00 | $53.50 | $53.45 | 0 |
| 09:50 AM | $53.55 | Down $ -0.03 | $53.55 | $53.52 | 200 |
| 09:49 AM | $53.58 | Down $ -0.05 | $53.58 | $53.48 | 500 |
| 09:48 AM | $53.63 | Down $ -0.05 | $53.67 | $53.57 | 600 |
| 09:47 AM | $53.68 | Down $ -0.01 | $53.68 | $53.65 | 300 |
| 09:46 AM | $53.69 | Up $0.03 | $53.71 | $53.66 | 500 |
| 09:45 AM | $53.66 | Up $0.16 | $53.66 | $53.54 | 800 |
| 09:44 AM | $53.50 | Down $ -0.05 | $53.50 | $53.43 | 300 |
| 09:43 AM | $53.55 | Down $ -0.07 | $53.57 | $53.55 | 200 |
| 09:42 AM | $53.62 | Down $ -0.07 | $53.62 | $53.62 | 100 |
| 09:41 AM | $53.69 | Up $0.03 | $53.75 | $53.69 | 900 |
| 09:40 AM | $53.66 | Down $ -0.33 | $53.77 | $53.66 | 700 |
| 09:36 AM | $53.99 | Up $0.22 | $54.00 | $53.84 | 1,100 |
| 09:36 AM | $53.99 | Up $0.00 | $54.00 | $53.84 | 0 |
| 09:36 AM | $53.99 | Up $0.00 | $54.00 | $53.84 | 0 |
| 09:36 AM | $53.99 | Up $0.00 | $54.00 | $53.84 | 0 |
| 09:33 AM | $53.77 | Up $0.03 | $53.77 | $53.74 | 1,200 |
| 09:33 AM | $53.77 | Up $0.00 | $53.77 | $53.74 | 0 |
| 09:33 AM | $53.77 | Up $0.00 | $53.77 | $53.74 | 0 |
| 09:32 AM | $53.74 | Down $ -0.57 | $53.93 | $53.74 | 1,700 |
| 09:31 AM | $54.31 | Down $ -0.09 | $54.50 | $54.31 | 2,700 |
| 09:30 AM | $54.40 | Up $2.54 | $54.40 | $52.99 | 12,900 |
| Previous close | $51.86 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02-07-2025 | $54.45 | $54.37 | $54.59 | $54.06 | 84,700 |
| 30-06-2025 | $51.86 | $52.41 | $52.42 | $51.82 | 87,800 |
| 27-06-2025 | $52.67 | $52.43 | $52.79 | $52.23 | 87,300 |
| 26-06-2025 | $52.87 | $52.80 | $53.07 | $52.42 | 48,600 |
| 25-06-2025 | $52.22 | $52.54 | $52.56 | $52.11 | 52,500 |
| 24-06-2025 | $53.06 | $53.07 | $53.27 | $52.77 | 86,100 |
| 23-06-2025 | $53.45 | $56.43 | $56.62 | $53.30 | 208,200 |
| 20-06-2025 | $57.05 | $56.95 | $57.37 | $56.55 | 96,800 |
| 19-06-2025 | $56.83 | $56.99 | $57.27 | $56.82 | 16,600 |
| 18-06-2025 | $56.45 | $57.02 | $57.07 | $56.34 | 80,200 |
| 17-06-2025 | $56.86 | $56.80 | $57.36 | $56.65 | 80,600 |
| 16-06-2025 | $56.22 | $55.96 | $56.45 | $55.85 | 66,000 |
| 13-06-2025 | $56.86 | $56.53 | $56.93 | $56.09 | 129,100 |
| 12-06-2025 | $55.17 | $55.05 | $55.22 | $54.72 | 78,300 |
| 11-06-2025 | $55.56 | $54.00 | $56.11 | $53.81 | 155,300 |
| 10-06-2025 | $53.83 | $54.94 | $54.99 | $53.77 | 85,400 |
| 09-06-2025 | $53.14 | $53.00 | $53.53 | $52.84 | 89,500 |
| 06-06-2025 | $52.28 | $52.58 | $52.58 | $52.15 | 47,800 |
| 05-06-2025 | $50.66 | $51.34 | $51.43 | $50.57 | 87,700 |
| 04-06-2025 | $51.14 | $51.33 | $51.47 | $50.80 | 97,600 |
| 03-06-2025 | $52.08 | $52.54 | $52.62 | $52.07 | 91,600 |
| 02-06-2025 | $50.12 | $50.22 | $50.64 | $49.75 | 61,100 |
| 30-05-2025 | $49.18 | $49.51 | $49.70 | $48.94 | 117,800 |
| 29-05-2025 | $50.46 | $49.99 | $50.52 | $49.90 | 86,900 |
| 28-05-2025 | $50.43 | $51.17 | $51.33 | $50.25 | 58,400 |
| 27-05-2025 | $50.52 | $49.74 | $50.55 | $49.70 | 99,900 |
| 26-05-2025 | $50.20 | $50.18 | $50.24 | $50.01 | 19,200 |
| 23-05-2025 | $49.21 | $48.77 | $49.31 | $48.71 | 117,600 |
| 22-05-2025 | $49.45 | $49.06 | $49.95 | $49.02 | 94,800 |
| 21-05-2025 | $49.82 | $50.17 | $50.67 | $49.76 | 162,100 |
Graphs are not available, please refer to the detailed table