Quotes and Market Data
Find a quote
OVINTIV INC
54.92 Up 0.54 (0.98 %)
Delayed : 2025/11/21 17:40:00
- Previous close $54.38
- Opening $54.03
- Price Ask $54.85
- Price Bid $54.85
- Size Bid 2
- Size Ask 6
- Today High $55.30
- Today Low $53.47
- 52 Weeks High $66.67
- 52 Weeks Low $42.35
- Volume 294,381
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $54.92 | Up $0.00 | $54.92 | $54.92 | 38,000 |
| 03:59 PM | $54.92 | Down $ -0.05 | $54.98 | $54.88 | 8,700 |
| 03:58 PM | $54.97 | Down $ -0.03 | $55.00 | $54.95 | 4,300 |
| 03:57 PM | $55.00 | Up $0.02 | $55.00 | $54.97 | 1,700 |
| 03:56 PM | $54.98 | Down $ -0.04 | $55.03 | $54.98 | 5,100 |
| 03:55 PM | $55.02 | Up $0.03 | $55.09 | $55.02 | 3,700 |
| 03:54 PM | $54.99 | Down $ -0.09 | $55.08 | $54.99 | 1,200 |
| 03:53 PM | $55.08 | Down $ -0.06 | $55.14 | $55.08 | 900 |
| 03:52 PM | $55.14 | Up $0.03 | $55.14 | $55.10 | 2,400 |
| 03:51 PM | $55.11 | Down $ -0.02 | $55.12 | $55.11 | 300 |
| 03:50 PM | $55.13 | Up $0.12 | $55.18 | $55.00 | 4,900 |
| 03:49 PM | $55.01 | Down $ -0.06 | $55.08 | $55.01 | 2,100 |
| 03:48 PM | $55.07 | Up $0.02 | $55.07 | $55.03 | 1,200 |
| 03:47 PM | $55.05 | Up $0.02 | $55.05 | $55.03 | 1,400 |
| 03:46 PM | $55.03 | Up $0.04 | $55.03 | $55.03 | 200 |
| 03:45 PM | $54.99 | Up $0.09 | $54.99 | $54.95 | 3,200 |
| 03:44 PM | $54.90 | Up $0.01 | $54.90 | $54.88 | 600 |
| 03:43 PM | $54.89 | Up $0.03 | $54.89 | $54.87 | 1,300 |
| 03:42 PM | $54.86 | Down $ -0.03 | $54.86 | $54.86 | 200 |
| 03:41 PM | $54.89 | Down $ -0.10 | $54.93 | $54.89 | 300 |
| 03:40 PM | $54.99 | Up $0.03 | $54.99 | $54.94 | 800 |
| 03:39 PM | $54.96 | Up $0.02 | $54.96 | $54.94 | 600 |
| 03:38 PM | $54.94 | Up $0.00 | $54.94 | $54.94 | 100 |
| 03:37 PM | $54.94 | Down $ -0.04 | $54.94 | $54.94 | 100 |
| 03:35 PM | $54.98 | Up $0.09 | $54.98 | $54.90 | 800 |
| 03:35 PM | $54.98 | Up $0.00 | $54.98 | $54.90 | 0 |
| 03:34 PM | $54.89 | Up $0.02 | $54.89 | $54.89 | 200 |
| 03:33 PM | $54.87 | Up $0.00 | $54.87 | $54.85 | 1,000 |
| 03:31 PM | $54.87 | Down $ -0.03 | $54.87 | $54.87 | 100 |
| 03:31 PM | $54.87 | Up $0.00 | $54.87 | $54.87 | 0 |
| 03:30 PM | $54.90 | Down $ -0.08 | $54.90 | $54.89 | 600 |
| 03:28 PM | $54.98 | Up $0.02 | $54.98 | $54.96 | 300 |
| 03:28 PM | $54.98 | Up $0.00 | $54.98 | $54.96 | 0 |
| 03:27 PM | $54.96 | Down $ -0.06 | $55.00 | $54.96 | 2,600 |
| 03:26 PM | $55.02 | Down $ -0.04 | $55.02 | $55.02 | 100 |
| 03:25 PM | $55.06 | Up $0.01 | $55.07 | $55.06 | 200 |
| 03:24 PM | $55.05 | Down $ -0.03 | $55.05 | $55.05 | 100 |
| 03:23 PM | $55.08 | Down $ -0.06 | $55.08 | $55.08 | 300 |
| 03:22 PM | $55.14 | Down $ -0.02 | $55.17 | $55.14 | 400 |
| 03:20 PM | $55.16 | Up $0.02 | $55.16 | $55.14 | 300 |
| 03:20 PM | $55.16 | Up $0.00 | $55.16 | $55.14 | 0 |
| 03:18 PM | $55.14 | Up $0.02 | $55.14 | $55.14 | 100 |
| 03:18 PM | $55.14 | Up $0.00 | $55.14 | $55.14 | 0 |
| 03:17 PM | $55.12 | Up $0.01 | $55.14 | $55.12 | 300 |
| 03:16 PM | $55.11 | Down $ -0.01 | $55.11 | $55.11 | 200 |
| 03:15 PM | $55.12 | Up $0.03 | $55.12 | $55.12 | 100 |
| 03:14 PM | $55.09 | Down $ -0.01 | $55.09 | $55.09 | 100 |
| 03:12 PM | $55.10 | Up $0.02 | $55.10 | $55.10 | 200 |
| 03:12 PM | $55.10 | Up $0.00 | $55.10 | $55.10 | 0 |
| 03:11 PM | $55.08 | Down $ -0.03 | $55.08 | $55.06 | 300 |
| 03:10 PM | $55.11 | Down $ -0.01 | $55.11 | $55.11 | 100 |
| 03:08 PM | $55.12 | Down $ -0.12 | $55.19 | $55.12 | 500 |
| 03:08 PM | $55.12 | Up $0.00 | $55.19 | $55.12 | 0 |
| 03:06 PM | $55.24 | Up $0.05 | $55.24 | $55.23 | 200 |
| 03:06 PM | $55.24 | Up $0.00 | $55.24 | $55.23 | 0 |
| 03:05 PM | $55.19 | Up $0.02 | $55.20 | $55.19 | 300 |
| 03:04 PM | $55.17 | Up $0.01 | $55.19 | $55.16 | 400 |
| 03:03 PM | $55.16 | Down $ -0.02 | $55.16 | $55.16 | 100 |
| 03:00 PM | $55.18 | Up $0.11 | $55.18 | $55.16 | 400 |
| 03:00 PM | $55.18 | Up $0.00 | $55.18 | $55.16 | 0 |
| 03:00 PM | $55.18 | Up $0.00 | $55.18 | $55.16 | 0 |
| 02:59 PM | $55.07 | Up $0.02 | $55.07 | $55.07 | 100 |
| 02:58 PM | $55.05 | Down $ -0.08 | $55.05 | $55.05 | 100 |
| 02:57 PM | $55.13 | Down $ -0.01 | $55.13 | $55.13 | 100 |
| 02:55 PM | $55.14 | Up $0.08 | $55.14 | $55.14 | 100 |
| 02:55 PM | $55.14 | Up $0.00 | $55.14 | $55.14 | 0 |
| 02:53 PM | $55.06 | Down $ -0.11 | $55.13 | $55.06 | 700 |
| 02:53 PM | $55.06 | Up $0.00 | $55.13 | $55.06 | 0 |
| 02:52 PM | $55.17 | Up $0.01 | $55.17 | $55.17 | 100 |
| 02:51 PM | $55.16 | Up $0.05 | $55.16 | $55.16 | 100 |
| 02:50 PM | $55.11 | Up $0.05 | $55.11 | $55.11 | 100 |
| 02:48 PM | $55.06 | Up $0.11 | $55.06 | $55.06 | 100 |
| 02:48 PM | $55.06 | Up $0.00 | $55.06 | $55.06 | 0 |
| 02:47 PM | $54.95 | Down $ -0.09 | $54.95 | $54.95 | 100 |
| 02:45 PM | $55.04 | Up $0.05 | $55.04 | $55.00 | 600 |
| 02:45 PM | $55.04 | Up $0.00 | $55.04 | $55.00 | 0 |
| 02:44 PM | $54.99 | Down $ -0.07 | $54.99 | $54.99 | 100 |
| 02:42 PM | $55.06 | Down $ -0.03 | $55.06 | $55.06 | 100 |
| 02:42 PM | $55.06 | Up $0.00 | $55.06 | $55.06 | 0 |
| 02:41 PM | $55.09 | Down $ -0.02 | $55.09 | $55.09 | 100 |
| 02:40 PM | $55.11 | Up $0.00 | $55.11 | $55.11 | 100 |
| 02:39 PM | $55.11 | Up $0.04 | $55.11 | $55.10 | 300 |
| 02:38 PM | $55.07 | Up $0.02 | $55.07 | $55.07 | 100 |
| 02:36 PM | $55.05 | Up $0.09 | $55.05 | $54.97 | 600 |
| 02:36 PM | $55.05 | Up $0.00 | $55.05 | $54.97 | 0 |
| 02:35 PM | $54.96 | Up $0.00 | $54.96 | $54.96 | 100 |
| 02:34 PM | $54.95 | Down $ -0.07 | $54.99 | $54.95 | 200 |
| 02:33 PM | $55.02 | Down $ -0.04 | $55.02 | $55.02 | 100 |
| 02:32 PM | $55.06 | Down $ -0.09 | $55.09 | $55.06 | 200 |
| 02:31 PM | $55.15 | Down $ -0.03 | $55.15 | $55.15 | 100 |
| 02:29 PM | $55.18 | Up $0.02 | $55.18 | $55.18 | 100 |
| 02:29 PM | $55.18 | Up $0.00 | $55.18 | $55.18 | 0 |
| 02:28 PM | $55.16 | Down $ -0.03 | $55.16 | $55.16 | 300 |
| 02:27 PM | $55.19 | Down $ -0.01 | $55.19 | $55.19 | 100 |
| 02:26 PM | $55.20 | Up $0.03 | $55.20 | $55.14 | 1,000 |
| 02:25 PM | $55.17 | Up $0.03 | $55.17 | $55.14 | 900 |
| 02:23 PM | $55.14 | Up $0.01 | $55.14 | $55.14 | 200 |
| 02:23 PM | $55.14 | Up $0.00 | $55.14 | $55.14 | 0 |
| 02:22 PM | $55.13 | Up $0.02 | $55.13 | $55.13 | 100 |
| 02:20 PM | $55.11 | Down $ -0.01 | $55.11 | $55.11 | 100 |
| 02:20 PM | $55.11 | Up $0.00 | $55.11 | $55.11 | 0 |
| 02:19 PM | $55.12 | Up $0.02 | $55.12 | $55.10 | 5,300 |
| 02:17 PM | $55.10 | Down $ -0.05 | $55.16 | $55.10 | 2,400 |
| 02:17 PM | $55.10 | Up $0.00 | $55.16 | $55.10 | 0 |
| 02:15 PM | $55.15 | Down $ -0.02 | $55.15 | $55.15 | 800 |
| 02:15 PM | $55.15 | Up $0.00 | $55.15 | $55.15 | 0 |
| 02:14 PM | $55.17 | Up $0.03 | $55.17 | $55.15 | 600 |
| 02:13 PM | $55.14 | Down $ -0.01 | $55.14 | $55.12 | 300 |
| 02:12 PM | $55.15 | Down $ -0.01 | $55.15 | $55.15 | 200 |
| 02:09 PM | $55.16 | Up $0.05 | $55.18 | $55.15 | 300 |
| 02:09 PM | $55.16 | Up $0.00 | $55.18 | $55.15 | 0 |
| 02:09 PM | $55.16 | Up $0.00 | $55.18 | $55.15 | 0 |
| 02:08 PM | $55.11 | Down $ -0.03 | $55.11 | $55.11 | 200 |
| 02:07 PM | $55.14 | Up $0.01 | $55.14 | $55.14 | 100 |
| 02:05 PM | $55.13 | Up $0.01 | $55.13 | $55.11 | 200 |
| 02:05 PM | $55.13 | Up $0.00 | $55.13 | $55.11 | 0 |
| 02:04 PM | $55.12 | Up $0.10 | $55.12 | $55.07 | 300 |
| 02:03 PM | $55.02 | Up $0.00 | $55.02 | $55.02 | 100 |
| 02:02 PM | $55.02 | Down $ -0.11 | $55.02 | $55.00 | 400 |
| 02:00 PM | $55.13 | Up $0.05 | $55.13 | $55.10 | 200 |
| 02:00 PM | $55.13 | Up $0.00 | $55.13 | $55.10 | 0 |
| 01:59 PM | $55.08 | Up $0.07 | $55.08 | $55.08 | 100 |
| 01:57 PM | $55.01 | Down $ -0.03 | $55.05 | $55.01 | 400 |
| 01:57 PM | $55.01 | Up $0.00 | $55.05 | $55.01 | 0 |
| 01:55 PM | $55.04 | Down $ -0.07 | $55.04 | $55.04 | 300 |
| 01:55 PM | $55.04 | Up $0.00 | $55.04 | $55.04 | 0 |
| 01:54 PM | $55.11 | Down $ -0.08 | $55.11 | $55.11 | 100 |
| 01:51 PM | $55.19 | Down $ -0.08 | $55.19 | $55.19 | 100 |
| 01:51 PM | $55.19 | Up $0.00 | $55.19 | $55.19 | 0 |
| 01:51 PM | $55.19 | Up $0.00 | $55.19 | $55.19 | 0 |
| 01:49 PM | $55.27 | Up $0.05 | $55.30 | $55.26 | 1,700 |
| 01:49 PM | $55.27 | Up $0.00 | $55.30 | $55.26 | 0 |
| 01:48 PM | $55.22 | Up $0.14 | $55.25 | $55.13 | 6,000 |
| 01:47 PM | $55.08 | Up $0.04 | $55.08 | $55.05 | 400 |
| 01:46 PM | $55.04 | Down $ -0.01 | $55.04 | $55.01 | 300 |
| 01:41 PM | $55.05 | Up $0.00 | $55.05 | $55.05 | 100 |
| 01:41 PM | $55.05 | Up $0.00 | $55.05 | $55.05 | 0 |
| 01:41 PM | $55.05 | Up $0.00 | $55.05 | $55.05 | 0 |
| 01:41 PM | $55.05 | Up $0.00 | $55.05 | $55.05 | 0 |
| 01:41 PM | $55.05 | Up $0.00 | $55.05 | $55.05 | 0 |
| 01:39 PM | $55.05 | Up $0.05 | $55.05 | $55.03 | 500 |
| 01:39 PM | $55.05 | Up $0.00 | $55.05 | $55.03 | 0 |
| 01:38 PM | $55.00 | Up $0.02 | $55.00 | $55.00 | 200 |
| 01:36 PM | $54.98 | Up $0.03 | $54.98 | $54.96 | 300 |
| 01:36 PM | $54.98 | Up $0.00 | $54.98 | $54.96 | 0 |
| 01:35 PM | $54.95 | Down $ -0.05 | $54.95 | $54.95 | 100 |
| 01:32 PM | $55.00 | Up $0.04 | $55.00 | $54.99 | 500 |
| 01:32 PM | $55.00 | Up $0.00 | $55.00 | $54.99 | 0 |
| 01:32 PM | $55.00 | Up $0.00 | $55.00 | $54.99 | 0 |
| 01:31 PM | $54.96 | Up $0.03 | $54.96 | $54.96 | 200 |
| 01:30 PM | $54.93 | Up $0.05 | $54.93 | $54.90 | 300 |
| 01:29 PM | $54.88 | Up $0.01 | $54.88 | $54.88 | 300 |
| 01:28 PM | $54.87 | Up $0.04 | $54.87 | $54.87 | 200 |
| 01:27 PM | $54.83 | Down $ -0.01 | $54.85 | $54.83 | 200 |
| 01:26 PM | $54.84 | Down $ -0.03 | $54.84 | $54.84 | 100 |
| 01:25 PM | $54.87 | Down $ -0.01 | $54.87 | $54.85 | 300 |
| 01:23 PM | $54.88 | Up $0.01 | $54.88 | $54.88 | 100 |
| 01:23 PM | $54.88 | Up $0.00 | $54.88 | $54.88 | 0 |
| 01:22 PM | $54.87 | Down $ -0.03 | $54.87 | $54.87 | 100 |
| 01:21 PM | $54.90 | Up $0.09 | $54.90 | $54.85 | 300 |
| 01:19 PM | $54.81 | Up $0.00 | $54.85 | $54.81 | 300 |
| 01:19 PM | $54.81 | Up $0.00 | $54.85 | $54.81 | 0 |
| 01:17 PM | $54.81 | Down $ -0.04 | $54.82 | $54.81 | 600 |
| 01:17 PM | $54.81 | Up $0.00 | $54.82 | $54.81 | 0 |
| 01:16 PM | $54.85 | Up $0.07 | $54.85 | $54.84 | 300 |
| 01:15 PM | $54.78 | Down $ -0.07 | $54.84 | $54.78 | 500 |
| 01:14 PM | $54.85 | Down $ -0.04 | $54.85 | $54.85 | 100 |
| 01:13 PM | $54.89 | Down $ -0.01 | $54.89 | $54.89 | 100 |
| 01:12 PM | $54.90 | Down $ -0.02 | $54.90 | $54.90 | 1,400 |
| 01:10 PM | $54.92 | Down $ -0.03 | $54.92 | $54.92 | 100 |
| 01:10 PM | $54.92 | Up $0.00 | $54.92 | $54.92 | 0 |
| 01:09 PM | $54.95 | Up $0.05 | $54.95 | $54.95 | 100 |
| 01:08 PM | $54.90 | Up $0.06 | $54.90 | $54.90 | 100 |
| 01:07 PM | $54.84 | Down $ -0.06 | $54.88 | $54.84 | 1,200 |
| 01:06 PM | $54.90 | Down $ -0.02 | $54.90 | $54.90 | 100 |
| 01:05 PM | $54.92 | Down $ -0.09 | $54.95 | $54.92 | 200 |
| 01:04 PM | $55.01 | Down $ -0.07 | $55.06 | $55.01 | 900 |
| 01:03 PM | $55.08 | Up $0.01 | $55.08 | $55.06 | 300 |
| 01:02 PM | $55.07 | Down $ -0.11 | $55.15 | $55.07 | 400 |
| 01:01 PM | $55.18 | Up $0.06 | $55.18 | $55.16 | 400 |
| 12:58 PM | $55.12 | Up $0.07 | $55.12 | $55.12 | 100 |
| 12:58 PM | $55.12 | Up $0.00 | $55.12 | $55.12 | 0 |
| 12:58 PM | $55.12 | Up $0.00 | $55.12 | $55.12 | 0 |
| 12:57 PM | $55.05 | Down $ -0.04 | $55.06 | $55.05 | 200 |
| 12:56 PM | $55.09 | Down $ -0.03 | $55.09 | $55.09 | 200 |
| 12:55 PM | $55.12 | Up $0.05 | $55.12 | $55.12 | 200 |
| 12:54 PM | $55.07 | Up $0.07 | $55.07 | $55.06 | 400 |
| 12:53 PM | $55.00 | Up $0.00 | $55.00 | $54.95 | 600 |
| 12:52 PM | $55.00 | Down $ -0.13 | $55.08 | $55.00 | 1,000 |
| 12:51 PM | $55.13 | Up $0.05 | $55.13 | $55.10 | 200 |
| 12:50 PM | $55.08 | Down $ -0.05 | $55.14 | $55.08 | 1,000 |
| 12:48 PM | $55.13 | Up $0.00 | $55.17 | $55.13 | 2,800 |
| 12:48 PM | $55.13 | Up $0.00 | $55.17 | $55.13 | 0 |
| 12:46 PM | $55.13 | Down $ -0.07 | $55.17 | $55.13 | 400 |
| 12:46 PM | $55.13 | Up $0.00 | $55.17 | $55.13 | 0 |
| 12:45 PM | $55.20 | Up $0.01 | $55.24 | $55.20 | 600 |
| 12:44 PM | $55.19 | Down $ -0.05 | $55.22 | $55.19 | 200 |
| 12:43 PM | $55.24 | Down $ -0.04 | $55.25 | $55.24 | 200 |
| 12:42 PM | $55.28 | Up $0.03 | $55.28 | $55.28 | 100 |
| 12:41 PM | $55.25 | Up $0.07 | $55.25 | $55.21 | 500 |
| 12:40 PM | $55.18 | Up $0.03 | $55.21 | $55.18 | 200 |
| 12:38 PM | $55.15 | Down $ -0.08 | $55.19 | $55.15 | 500 |
| 12:38 PM | $55.15 | Up $0.00 | $55.19 | $55.15 | 0 |
| 12:37 PM | $55.23 | Up $0.02 | $55.23 | $55.23 | 100 |
| 12:36 PM | $55.21 | Up $0.03 | $55.21 | $55.18 | 400 |
| 12:35 PM | $55.18 | Down $ -0.02 | $55.18 | $55.18 | 200 |
| 12:33 PM | $55.20 | Down $ -0.06 | $55.23 | $55.20 | 200 |
| 12:33 PM | $55.20 | Up $0.00 | $55.23 | $55.20 | 0 |
| 12:31 PM | $55.26 | Down $ -0.04 | $55.26 | $55.26 | 100 |
| 12:31 PM | $55.26 | Up $0.00 | $55.26 | $55.26 | 0 |
| 12:30 PM | $55.30 | Up $0.05 | $55.30 | $55.30 | 100 |
| 12:29 PM | $55.25 | Up $0.03 | $55.25 | $55.25 | 100 |
| 12:28 PM | $55.22 | Down $ -0.07 | $55.22 | $55.22 | 100 |
| 12:27 PM | $55.29 | Down $ -0.01 | $55.29 | $55.29 | 300 |
| 12:25 PM | $55.30 | Up $0.06 | $55.30 | $55.24 | 1,900 |
| 12:25 PM | $55.30 | Up $0.00 | $55.30 | $55.24 | 0 |
| 12:24 PM | $55.24 | Up $0.09 | $55.28 | $55.23 | 600 |
| 12:22 PM | $55.15 | Down $ -0.02 | $55.15 | $55.15 | 100 |
| 12:22 PM | $55.15 | Up $0.00 | $55.15 | $55.15 | 0 |
| 12:21 PM | $55.17 | Up $0.02 | $55.17 | $55.17 | 200 |
| 12:20 PM | $55.15 | Down $ -0.07 | $55.15 | $55.15 | 200 |
| 12:19 PM | $55.22 | Down $ -0.03 | $55.22 | $55.21 | 900 |
| 12:17 PM | $55.25 | Up $0.04 | $55.28 | $55.24 | 2,400 |
| 12:17 PM | $55.25 | Up $0.00 | $55.28 | $55.24 | 0 |
| 12:16 PM | $55.21 | Up $0.02 | $55.21 | $55.18 | 300 |
| 12:10 PM | $55.19 | Down $ -0.02 | $55.19 | $55.14 | 200 |
| 12:10 PM | $55.19 | Up $0.00 | $55.19 | $55.14 | 0 |
| 12:10 PM | $55.19 | Up $0.00 | $55.19 | $55.14 | 0 |
| 12:10 PM | $55.19 | Up $0.00 | $55.19 | $55.14 | 0 |
| 12:10 PM | $55.19 | Up $0.00 | $55.19 | $55.14 | 0 |
| 12:10 PM | $55.19 | Up $0.00 | $55.19 | $55.14 | 0 |
| 12:08 PM | $55.21 | Up $0.08 | $55.21 | $55.21 | 100 |
| 12:08 PM | $55.21 | Up $0.00 | $55.21 | $55.21 | 0 |
| 12:06 PM | $55.13 | Up $0.01 | $55.13 | $55.13 | 100 |
| 12:06 PM | $55.13 | Up $0.00 | $55.13 | $55.13 | 0 |
| 12:03 PM | $55.12 | Up $0.12 | $55.12 | $55.12 | 100 |
| 12:03 PM | $55.12 | Up $0.00 | $55.12 | $55.12 | 0 |
| 12:03 PM | $55.12 | Up $0.00 | $55.12 | $55.12 | 0 |
| 12:02 PM | $55.00 | Down $ -0.05 | $55.00 | $55.00 | 200 |
| 12:01 PM | $55.05 | Down $ -0.07 | $55.05 | $55.05 | 100 |
| 11:59 AM | $55.12 | Up $0.08 | $55.12 | $55.12 | 100 |
| 11:59 AM | $55.12 | Up $0.00 | $55.12 | $55.12 | 0 |
| 11:57 AM | $55.04 | Up $0.07 | $55.04 | $55.03 | 1,000 |
| 11:57 AM | $55.04 | Up $0.00 | $55.04 | $55.03 | 0 |
| 11:55 AM | $54.97 | Up $0.02 | $54.97 | $54.97 | 100 |
| 11:55 AM | $54.97 | Up $0.00 | $54.97 | $54.97 | 0 |
| 11:54 AM | $54.95 | Down $ -0.09 | $55.01 | $54.95 | 500 |
| 11:53 AM | $55.04 | Down $ -0.03 | $55.05 | $55.03 | 400 |
| 11:51 AM | $55.07 | Up $0.04 | $55.09 | $55.04 | 2,100 |
| 11:51 AM | $55.07 | Up $0.00 | $55.09 | $55.04 | 0 |
| 11:50 AM | $55.03 | Down $ -0.03 | $55.07 | $55.03 | 300 |
| 11:48 AM | $55.06 | Up $0.04 | $55.07 | $55.02 | 700 |
| 11:48 AM | $55.06 | Up $0.00 | $55.07 | $55.02 | 0 |
| 11:47 AM | $55.02 | Up $0.04 | $55.02 | $55.00 | 400 |
| 11:46 AM | $54.98 | Up $0.01 | $54.98 | $54.98 | 100 |
| 11:45 AM | $54.97 | Down $ -0.09 | $55.03 | $54.97 | 1,000 |
| 11:44 AM | $55.06 | Up $0.17 | $55.06 | $54.89 | 1,800 |
| 11:43 AM | $54.89 | Up $0.02 | $54.92 | $54.89 | 300 |
| 11:42 AM | $54.87 | Up $0.07 | $54.87 | $54.87 | 100 |
| 11:41 AM | $54.80 | Down $ -0.05 | $54.83 | $54.80 | 200 |
| 11:40 AM | $54.85 | Up $0.01 | $54.86 | $54.84 | 900 |
| 11:38 AM | $54.84 | Up $0.07 | $54.84 | $54.84 | 400 |
| 11:38 AM | $54.84 | Up $0.00 | $54.84 | $54.84 | 0 |
| 11:37 AM | $54.77 | Down $ -0.04 | $54.77 | $54.75 | 400 |
| 11:36 AM | $54.81 | Up $0.01 | $54.88 | $54.81 | 900 |
| 11:35 AM | $54.80 | Up $0.03 | $54.80 | $54.80 | 100 |
| 11:34 AM | $54.77 | Down $ -0.03 | $54.77 | $54.77 | 200 |
| 11:33 AM | $54.80 | Up $0.06 | $54.80 | $54.75 | 200 |
| 11:31 AM | $54.74 | Up $0.08 | $54.74 | $54.71 | 300 |
| 11:31 AM | $54.74 | Up $0.00 | $54.74 | $54.71 | 0 |
| 11:30 AM | $54.66 | Down $ -0.09 | $54.71 | $54.66 | 300 |
| 11:29 AM | $54.75 | Up $0.08 | $54.75 | $54.71 | 1,100 |
| 11:28 AM | $54.67 | Up $0.07 | $54.67 | $54.60 | 200 |
| 11:27 AM | $54.60 | Up $0.06 | $54.64 | $54.58 | 500 |
| 11:26 AM | $54.54 | Up $0.00 | $54.56 | $54.52 | 400 |
| 11:25 AM | $54.54 | Up $0.04 | $54.54 | $54.54 | 100 |
| 11:24 AM | $54.50 | Up $0.03 | $54.50 | $54.44 | 500 |
| 11:23 AM | $54.47 | Up $0.10 | $54.47 | $54.43 | 200 |
| 11:21 AM | $54.37 | Up $0.02 | $54.37 | $54.31 | 400 |
| 11:21 AM | $54.37 | Up $0.00 | $54.37 | $54.31 | 0 |
| 11:20 AM | $54.35 | Up $0.21 | $54.35 | $54.19 | 700 |
| 11:19 AM | $54.14 | Down $ -0.08 | $54.18 | $54.14 | 500 |
| 11:18 AM | $54.22 | Down $ -0.15 | $54.33 | $54.22 | 500 |
| 11:17 AM | $54.37 | Up $0.00 | $54.38 | $54.34 | 400 |
| 11:16 AM | $54.37 | Up $0.18 | $54.37 | $54.26 | 1,300 |
| 11:14 AM | $54.19 | Down $ -0.03 | $54.19 | $54.07 | 1,000 |
| 11:14 AM | $54.19 | Up $0.00 | $54.19 | $54.07 | 0 |
| 11:13 AM | $54.22 | Up $0.09 | $54.25 | $54.19 | 500 |
| 11:12 AM | $54.13 | Up $0.07 | $54.13 | $54.11 | 300 |
| 11:11 AM | $54.06 | Down $ -0.04 | $54.06 | $54.02 | 500 |
| 11:10 AM | $54.10 | Up $0.09 | $54.10 | $54.06 | 800 |
| 11:09 AM | $54.01 | Up $0.05 | $54.01 | $54.01 | 100 |
| 11:08 AM | $53.96 | Up $0.07 | $53.96 | $53.86 | 700 |
| 11:07 AM | $53.89 | Up $0.11 | $53.89 | $53.84 | 200 |
| 11:06 AM | $53.78 | Down $ -0.05 | $53.80 | $53.78 | 300 |
| 11:05 AM | $53.83 | Up $0.08 | $53.89 | $53.74 | 1,000 |
| 11:04 AM | $53.75 | Up $0.00 | $53.75 | $53.67 | 2,200 |
| 11:03 AM | $53.75 | Down $ -0.09 | $53.80 | $53.75 | 1,100 |
| 11:02 AM | $53.84 | Down $ -0.08 | $53.90 | $53.79 | 1,500 |
| 11:01 AM | $53.92 | Up $0.00 | $54.00 | $53.92 | 1,000 |
| 11:00 AM | $53.92 | Down $ -0.07 | $53.97 | $53.92 | 300 |
| 10:59 AM | $53.99 | Down $ -0.18 | $54.15 | $53.99 | 800 |
| 10:58 AM | $54.17 | Up $0.06 | $54.17 | $54.12 | 600 |
| 10:56 AM | $54.11 | Down $ -0.09 | $54.18 | $54.11 | 600 |
| 10:56 AM | $54.11 | Up $0.00 | $54.18 | $54.11 | 0 |
| 10:55 AM | $54.20 | Up $0.00 | $54.28 | $54.18 | 2,000 |
| 10:54 AM | $54.20 | Up $0.18 | $54.20 | $54.08 | 700 |
| 10:53 AM | $54.02 | Up $0.00 | $54.02 | $53.96 | 500 |
| 10:52 AM | $54.02 | Up $0.03 | $54.05 | $54.02 | 400 |
| 10:51 AM | $53.99 | Down $ -0.06 | $54.01 | $53.94 | 600 |
| 10:50 AM | $54.05 | Down $ -0.02 | $54.08 | $54.02 | 400 |
| 10:49 AM | $54.07 | Up $0.00 | $54.14 | $54.07 | 400 |
| 10:48 AM | $54.07 | Down $ -0.02 | $54.09 | $54.04 | 1,000 |
| 10:47 AM | $54.09 | Up $0.01 | $54.15 | $54.09 | 700 |
| 10:46 AM | $54.08 | Up $0.28 | $54.08 | $53.87 | 1,200 |
| 10:45 AM | $53.80 | Up $0.04 | $53.80 | $53.69 | 1,000 |
| 10:44 AM | $53.76 | Down $ -0.02 | $53.78 | $53.75 | 300 |
| 10:43 AM | $53.78 | Up $0.10 | $53.78 | $53.73 | 200 |
| 10:42 AM | $53.68 | Up $0.07 | $53.74 | $53.57 | 1,000 |
| 10:41 AM | $53.61 | Up $0.09 | $53.62 | $53.50 | 2,000 |
| 10:40 AM | $53.52 | Down $ -0.10 | $53.65 | $53.49 | 3,200 |
| 10:39 AM | $53.62 | Up $0.02 | $53.85 | $53.60 | 4,800 |
| 10:38 AM | $53.60 | Up $0.02 | $53.60 | $53.52 | 400 |
| 10:37 AM | $53.58 | Up $0.04 | $53.62 | $53.50 | 1,100 |
| 10:36 AM | $53.54 | Down $ -0.07 | $53.70 | $53.54 | 4,800 |
| 10:35 AM | $53.61 | Down $ -0.12 | $53.61 | $53.61 | 300 |
| 10:34 AM | $53.73 | Down $ -0.02 | $53.75 | $53.70 | 400 |
| 10:33 AM | $53.75 | Down $ -0.03 | $53.80 | $53.75 | 200 |
| 10:32 AM | $53.78 | Down $ -0.08 | $53.81 | $53.73 | 800 |
| 10:31 AM | $53.86 | Up $0.03 | $53.86 | $53.72 | 1,000 |
| 10:30 AM | $53.83 | Up $0.34 | $53.83 | $53.47 | 4,300 |
| 10:29 AM | $53.49 | Down $ -0.11 | $53.57 | $53.49 | 800 |
| 10:28 AM | $53.60 | Down $ -0.23 | $53.78 | $53.60 | 900 |
| 10:27 AM | $53.83 | Up $0.05 | $53.83 | $53.81 | 200 |
| 10:26 AM | $53.78 | Down $ -0.12 | $53.85 | $53.74 | 900 |
| 10:25 AM | $53.90 | Up $0.00 | $53.98 | $53.88 | 1,000 |
| 10:24 AM | $53.90 | Up $0.03 | $53.90 | $53.77 | 600 |
| 10:23 AM | $53.87 | Up $0.04 | $53.92 | $53.86 | 500 |
| 10:22 AM | $53.83 | Up $0.19 | $53.83 | $53.70 | 1,300 |
| 10:21 AM | $53.64 | Up $0.05 | $53.64 | $53.54 | 600 |
| 10:20 AM | $53.59 | Down $ -0.27 | $53.76 | $53.59 | 600 |
| 10:19 AM | $53.86 | Up $0.05 | $53.86 | $53.83 | 200 |
| 10:18 AM | $53.81 | Up $0.00 | $53.86 | $53.80 | 300 |
| 10:17 AM | $53.81 | Down $ -0.09 | $53.87 | $53.72 | 900 |
| 10:16 AM | $53.90 | Up $0.07 | $53.90 | $53.87 | 600 |
| 10:15 AM | $53.83 | Up $0.10 | $53.83 | $53.77 | 300 |
| 10:14 AM | $53.73 | Up $0.06 | $53.73 | $53.70 | 400 |
| 10:13 AM | $53.67 | Down $ -0.08 | $53.70 | $53.62 | 800 |
| 10:12 AM | $53.75 | Down $ -0.08 | $53.87 | $53.75 | 500 |
| 10:11 AM | $53.83 | Up $0.07 | $53.83 | $53.80 | 200 |
| 10:10 AM | $53.76 | Up $0.07 | $53.76 | $53.69 | 1,100 |
| 10:09 AM | $53.69 | Up $0.10 | $53.69 | $53.62 | 500 |
| 10:08 AM | $53.59 | Down $ -0.04 | $53.59 | $53.55 | 700 |
| 10:07 AM | $53.63 | Down $ -0.07 | $53.66 | $53.60 | 600 |
| 10:06 AM | $53.70 | Up $0.12 | $53.70 | $53.61 | 900 |
| 10:05 AM | $53.58 | Up $0.04 | $53.58 | $53.55 | 1,300 |
| 10:04 AM | $53.54 | Down $ -0.11 | $53.62 | $53.50 | 4,500 |
| 10:03 AM | $53.65 | Up $0.00 | $53.68 | $53.60 | 900 |
| 10:02 AM | $53.65 | Down $ -0.08 | $53.68 | $53.60 | 2,900 |
| 10:01 AM | $53.73 | Down $ -0.07 | $53.74 | $53.70 | 400 |
| 10:00 AM | $53.80 | Up $0.05 | $53.82 | $53.78 | 600 |
| 09:59 AM | $53.75 | Down $ -0.16 | $53.86 | $53.75 | 700 |
| 09:58 AM | $53.91 | Up $0.01 | $53.96 | $53.91 | 400 |
| 09:57 AM | $53.90 | Up $0.17 | $53.90 | $53.73 | 1,700 |
| 09:56 AM | $53.73 | Down $ -0.13 | $53.81 | $53.66 | 1,100 |
| 09:55 AM | $53.86 | Up $0.00 | $53.90 | $53.80 | 800 |
| 09:54 AM | $53.86 | Down $ -0.04 | $53.94 | $53.86 | 500 |
| 09:53 AM | $53.90 | Down $ -0.04 | $53.90 | $53.82 | 1,300 |
| 09:52 AM | $53.94 | Down $ -0.05 | $53.97 | $53.86 | 1,100 |
| 09:51 AM | $53.99 | Up $0.33 | $53.99 | $53.67 | 1,700 |
| 09:50 AM | $53.66 | Down $ -0.14 | $53.75 | $53.55 | 4,300 |
| 09:49 AM | $53.80 | Down $ -0.09 | $53.94 | $53.80 | 1,800 |
| 09:48 AM | $53.89 | Up $0.07 | $53.89 | $53.78 | 800 |
| 09:47 AM | $53.82 | Down $ -0.06 | $53.94 | $53.82 | 700 |
| 09:46 AM | $53.88 | Down $ -0.03 | $53.88 | $53.83 | 500 |
| 09:45 AM | $53.91 | Up $0.03 | $54.10 | $53.88 | 3,400 |
| 09:44 AM | $53.88 | Up $0.04 | $53.97 | $53.76 | 2,400 |
| 09:43 AM | $53.84 | Down $ -0.15 | $53.92 | $53.84 | 300 |
| 09:42 AM | $53.99 | Up $0.09 | $54.02 | $53.94 | 700 |
| 09:41 AM | $53.90 | Down $ -0.02 | $53.92 | $53.84 | 1,600 |
| 09:40 AM | $53.92 | Down $ -0.10 | $53.98 | $53.80 | 1,500 |
| 09:38 AM | $54.02 | Down $ -0.14 | $54.14 | $54.02 | 1,100 |
| 09:38 AM | $54.02 | Up $0.00 | $54.14 | $54.02 | 0 |
| 09:37 AM | $54.16 | Up $0.31 | $54.16 | $53.95 | 200 |
| 09:36 AM | $53.85 | Down $ -0.16 | $54.07 | $53.85 | 3,800 |
| 09:35 AM | $54.01 | Up $0.17 | $54.01 | $53.90 | 1,200 |
| 09:34 AM | $53.84 | Down $ -0.27 | $53.96 | $53.80 | 1,300 |
| 09:33 AM | $54.11 | Up $0.02 | $54.19 | $54.11 | 400 |
| 09:32 AM | $54.09 | Up $0.20 | $54.19 | $53.87 | 5,800 |
| 09:31 AM | $53.89 | Down $ -0.06 | $53.90 | $53.72 | 3,700 |
| 09:30 AM | $53.95 | Down $ -0.43 | $54.13 | $53.95 | 3,200 |
| Previous close | $54.38 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-11-2025 | $54.92 | $55.05 | $55.30 | $54.78 | 150,800 |
| 20-11-2025 | $54.38 | $56.14 | $56.25 | $54.34 | 225,900 |
| 19-11-2025 | $55.03 | $54.33 | $55.15 | $54.18 | 187,900 |
| 18-11-2025 | $54.64 | $53.69 | $55.02 | $53.48 | 286,900 |
| 17-11-2025 | $53.68 | $54.54 | $54.78 | $53.41 | 261,000 |
| 14-11-2025 | $54.92 | $54.94 | $55.11 | $54.54 | 217,100 |
| 13-11-2025 | $54.43 | $54.85 | $54.87 | $53.79 | 214,100 |
| 12-11-2025 | $53.55 | $54.04 | $54.17 | $53.49 | 371,200 |
| 11-11-2025 | $55.20 | $55.31 | $55.72 | $55.04 | 270,800 |
| 10-11-2025 | $54.46 | $54.02 | $54.54 | $54.01 | 367,500 |
| 07-11-2025 | $54.54 | $54.09 | $54.64 | $53.76 | 499,900 |
| 06-11-2025 | $53.00 | $52.16 | $53.57 | $52.16 | 285,300 |
| 05-11-2025 | $51.67 | $54.37 | $54.50 | $51.41 | 1,122,300 |
| 04-11-2025 | $52.54 | $52.21 | $52.68 | $52.02 | 146,100 |
| 03-11-2025 | $52.77 | $52.83 | $52.99 | $52.54 | 157,800 |
| 31-10-2025 | $52.60 | $52.10 | $52.74 | $52.03 | 77,100 |
| 30-10-2025 | $51.64 | $52.19 | $52.22 | $51.55 | 29,200 |
| 29-10-2025 | $51.41 | $51.54 | $51.79 | $51.13 | 75,400 |
| 28-10-2025 | $51.01 | $51.05 | $51.11 | $50.86 | 65,400 |
| 27-10-2025 | $52.29 | $52.46 | $52.46 | $52.23 | 64,700 |
| 24-10-2025 | $52.75 | $53.37 | $53.39 | $52.74 | 128,500 |
| 23-10-2025 | $53.13 | $53.25 | $53.55 | $53.00 | 124,400 |
| 22-10-2025 | $51.14 | $50.86 | $51.82 | $50.51 | 91,700 |
| 21-10-2025 | $50.67 | $50.46 | $50.82 | $50.44 | 55,000 |
| 20-10-2025 | $50.90 | $50.89 | $51.13 | $50.78 | 45,900 |
| 17-10-2025 | $50.39 | $50.37 | $50.72 | $50.28 | 107,100 |
| 16-10-2025 | $51.21 | $51.53 | $51.55 | $50.76 | 122,400 |
| 15-10-2025 | $52.34 | $52.20 | $52.55 | $52.04 | 53,500 |
| 14-10-2025 | $51.72 | $52.19 | $52.36 | $51.70 | 98,200 |
| 10-10-2025 | $51.69 | $52.26 | $52.35 | $51.67 | 284,400 |
Graphs are not available, please refer to the detailed table