Quotes and Market Data
Find a quote
OVINTIV INC
57.09 Down -1.39 (-2.43 %)
Delayed : 2025/07/31 17:00:00
- Previous close $58.48
- Opening $57.50
- Price Ask $56.90
- Price Bid $56.90
- Size Bid 1
- Size Ask 1
- Today High $58.25
- Today Low $56.68
- 52 Weeks High $66.69
- 52 Weeks Low $42.35
- Volume 156,048
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $57.09 | Up $0.01 | $57.09 | $57.09 | 3,000 |
| 03:59 PM | $57.08 | Up $0.05 | $57.10 | $57.04 | 3,700 |
| 03:58 PM | $57.03 | Down $ -0.06 | $57.06 | $57.03 | 800 |
| 03:57 PM | $57.09 | Up $0.04 | $57.09 | $57.06 | 1,800 |
| 03:56 PM | $57.05 | Up $0.06 | $57.09 | $57.00 | 27,500 |
| 03:55 PM | $56.99 | Up $0.06 | $56.99 | $56.93 | 1,500 |
| 03:54 PM | $56.93 | Down $ -0.01 | $56.97 | $56.93 | 1,000 |
| 03:53 PM | $56.94 | Down $ -0.05 | $56.98 | $56.93 | 1,700 |
| 03:52 PM | $56.99 | Up $0.05 | $57.00 | $56.92 | 15,400 |
| 03:51 PM | $56.94 | Down $ -0.02 | $56.97 | $56.94 | 3,500 |
| 03:50 PM | $56.96 | Down $ -0.14 | $57.05 | $56.96 | 2,100 |
| 03:49 PM | $57.10 | Down $ -0.02 | $57.15 | $57.09 | 800 |
| 03:48 PM | $57.12 | Down $ -0.01 | $57.12 | $57.12 | 100 |
| 03:47 PM | $57.13 | Up $0.04 | $57.13 | $57.09 | 1,200 |
| 03:46 PM | $57.09 | Down $ -0.10 | $57.17 | $57.09 | 800 |
| 03:45 PM | $57.19 | Down $ -0.02 | $57.24 | $57.19 | 1,100 |
| 03:44 PM | $57.21 | Up $0.02 | $57.23 | $57.19 | 1,800 |
| 03:43 PM | $57.19 | Down $ -0.07 | $57.23 | $57.19 | 1,100 |
| 03:42 PM | $57.26 | Down $ -0.01 | $57.26 | $57.26 | 200 |
| 03:41 PM | $57.27 | Up $0.04 | $57.28 | $57.26 | 500 |
| 03:40 PM | $57.23 | Down $ -0.01 | $57.26 | $57.23 | 700 |
| 03:39 PM | $57.24 | Down $ -0.01 | $57.24 | $57.22 | 600 |
| 03:38 PM | $57.25 | Up $0.04 | $57.30 | $57.22 | 2,500 |
| 03:37 PM | $57.21 | Up $0.00 | $57.23 | $57.21 | 300 |
| 03:36 PM | $57.21 | Up $0.01 | $57.23 | $57.21 | 300 |
| 03:35 PM | $57.20 | Up $0.04 | $57.20 | $57.20 | 100 |
| 03:34 PM | $57.16 | Down $ -0.06 | $57.20 | $57.16 | 600 |
| 03:33 PM | $57.22 | Up $0.04 | $57.22 | $57.22 | 100 |
| 03:31 PM | $57.18 | Down $ -0.02 | $57.18 | $57.18 | 400 |
| 03:31 PM | $57.18 | Up $0.00 | $57.18 | $57.18 | 0 |
| 03:30 PM | $57.20 | Up $0.03 | $57.21 | $57.17 | 700 |
| 03:28 PM | $57.17 | Up $0.03 | $57.20 | $57.17 | 800 |
| 03:28 PM | $57.17 | Up $0.00 | $57.20 | $57.17 | 0 |
| 03:25 PM | $57.14 | Down $ -0.02 | $57.14 | $57.11 | 200 |
| 03:25 PM | $57.14 | Up $0.00 | $57.14 | $57.11 | 0 |
| 03:25 PM | $57.14 | Up $0.00 | $57.14 | $57.11 | 0 |
| 03:24 PM | $57.16 | Down $ -0.01 | $57.16 | $57.16 | 100 |
| 03:20 PM | $57.17 | Up $0.10 | $57.17 | $57.17 | 100 |
| 03:20 PM | $57.17 | Up $0.00 | $57.17 | $57.17 | 0 |
| 03:20 PM | $57.17 | Up $0.00 | $57.17 | $57.17 | 0 |
| 03:20 PM | $57.17 | Up $0.00 | $57.17 | $57.17 | 0 |
| 03:17 PM | $57.07 | Up $0.10 | $57.07 | $57.06 | 200 |
| 03:17 PM | $57.07 | Up $0.00 | $57.07 | $57.06 | 0 |
| 03:17 PM | $57.07 | Up $0.00 | $57.07 | $57.06 | 0 |
| 03:16 PM | $56.97 | Down $ -0.03 | $56.97 | $56.97 | 200 |
| 03:15 PM | $57.00 | Up $0.02 | $57.04 | $57.00 | 1,200 |
| 03:14 PM | $56.98 | Down $ -0.09 | $56.98 | $56.97 | 200 |
| 03:12 PM | $57.07 | Up $0.00 | $57.07 | $57.07 | 100 |
| 03:12 PM | $57.07 | Up $0.00 | $57.07 | $57.07 | 0 |
| 03:08 PM | $57.07 | Down $ -0.02 | $57.07 | $57.07 | 100 |
| 03:08 PM | $57.07 | Up $0.00 | $57.07 | $57.07 | 0 |
| 03:08 PM | $57.07 | Up $0.00 | $57.07 | $57.07 | 0 |
| 03:08 PM | $57.07 | Up $0.00 | $57.07 | $57.07 | 0 |
| 03:07 PM | $57.09 | Down $ -0.02 | $57.09 | $57.09 | 100 |
| 03:05 PM | $57.11 | Up $0.06 | $57.11 | $57.11 | 100 |
| 03:05 PM | $57.11 | Up $0.00 | $57.11 | $57.11 | 0 |
| 03:02 PM | $57.05 | Up $0.03 | $57.05 | $57.05 | 100 |
| 03:02 PM | $57.05 | Up $0.00 | $57.05 | $57.05 | 0 |
| 03:02 PM | $57.05 | Up $0.00 | $57.05 | $57.05 | 0 |
| 02:59 PM | $57.02 | Down $ -0.12 | $57.02 | $57.02 | 100 |
| 02:59 PM | $57.02 | Up $0.00 | $57.02 | $57.02 | 0 |
| 02:59 PM | $57.02 | Up $0.00 | $57.02 | $57.02 | 0 |
| 02:54 PM | $57.14 | Down $ -0.03 | $57.14 | $57.14 | 200 |
| 02:54 PM | $57.14 | Up $0.00 | $57.14 | $57.14 | 0 |
| 02:54 PM | $57.14 | Up $0.00 | $57.14 | $57.14 | 0 |
| 02:54 PM | $57.14 | Up $0.00 | $57.14 | $57.14 | 0 |
| 02:54 PM | $57.14 | Up $0.00 | $57.14 | $57.14 | 0 |
| 02:53 PM | $57.17 | Up $0.02 | $57.17 | $57.17 | 100 |
| 02:52 PM | $57.15 | Up $0.05 | $57.15 | $57.08 | 500 |
| 02:48 PM | $57.10 | Up $0.00 | $57.10 | $57.09 | 200 |
| 02:48 PM | $57.10 | Up $0.00 | $57.10 | $57.09 | 0 |
| 02:48 PM | $57.10 | Up $0.00 | $57.10 | $57.09 | 0 |
| 02:48 PM | $57.10 | Up $0.00 | $57.10 | $57.09 | 0 |
| 02:45 PM | $57.10 | Up $0.07 | $57.10 | $57.08 | 200 |
| 02:45 PM | $57.10 | Up $0.00 | $57.10 | $57.08 | 0 |
| 02:45 PM | $57.10 | Up $0.00 | $57.10 | $57.08 | 0 |
| 02:42 PM | $57.03 | Up $0.01 | $57.03 | $57.03 | 100 |
| 02:42 PM | $57.03 | Up $0.00 | $57.03 | $57.03 | 0 |
| 02:42 PM | $57.03 | Up $0.00 | $57.03 | $57.03 | 0 |
| 02:40 PM | $57.02 | Up $0.05 | $57.02 | $56.96 | 200 |
| 02:40 PM | $57.02 | Up $0.00 | $57.02 | $56.96 | 0 |
| 02:39 PM | $56.97 | Up $0.05 | $56.97 | $56.97 | 200 |
| 02:35 PM | $56.92 | Up $0.00 | $56.92 | $56.92 | 100 |
| 02:35 PM | $56.92 | Up $0.00 | $56.92 | $56.92 | 0 |
| 02:35 PM | $56.92 | Up $0.00 | $56.92 | $56.92 | 0 |
| 02:35 PM | $56.92 | Up $0.00 | $56.92 | $56.92 | 0 |
| 02:33 PM | $56.92 | Down $ -0.10 | $56.96 | $56.92 | 500 |
| 02:33 PM | $56.92 | Up $0.00 | $56.96 | $56.92 | 0 |
| 02:31 PM | $57.02 | Up $0.07 | $57.02 | $57.02 | 200 |
| 02:31 PM | $57.02 | Up $0.00 | $57.02 | $57.02 | 0 |
| 02:30 PM | $56.95 | Up $0.07 | $56.95 | $56.93 | 200 |
| 02:29 PM | $56.88 | Down $ -0.01 | $56.88 | $56.88 | 200 |
| 02:28 PM | $56.89 | Up $0.07 | $56.89 | $56.88 | 300 |
| 02:26 PM | $56.82 | Up $0.02 | $56.82 | $56.81 | 200 |
| 02:26 PM | $56.82 | Up $0.00 | $56.82 | $56.81 | 0 |
| 02:25 PM | $56.80 | Down $ -0.02 | $56.80 | $56.80 | 100 |
| 02:24 PM | $56.82 | Up $0.01 | $56.82 | $56.80 | 300 |
| 02:23 PM | $56.81 | Down $ -0.10 | $56.83 | $56.81 | 300 |
| 02:21 PM | $56.91 | Up $0.11 | $56.91 | $56.91 | 100 |
| 02:21 PM | $56.91 | Up $0.00 | $56.91 | $56.91 | 0 |
| 02:20 PM | $56.80 | Up $0.03 | $56.80 | $56.80 | 100 |
| 02:19 PM | $56.77 | Up $0.05 | $56.77 | $56.77 | 100 |
| 02:17 PM | $56.72 | Up $0.03 | $56.78 | $56.72 | 600 |
| 02:17 PM | $56.72 | Up $0.00 | $56.78 | $56.72 | 0 |
| 02:16 PM | $56.69 | Down $ -0.06 | $56.77 | $56.68 | 3,700 |
| 02:15 PM | $56.75 | Down $ -0.05 | $56.77 | $56.75 | 600 |
| 02:14 PM | $56.80 | Down $ -0.04 | $56.80 | $56.80 | 300 |
| 02:12 PM | $56.84 | Up $0.03 | $56.84 | $56.83 | 300 |
| 02:12 PM | $56.84 | Up $0.00 | $56.84 | $56.83 | 0 |
| 02:09 PM | $56.81 | Down $ -0.09 | $56.84 | $56.81 | 300 |
| 02:09 PM | $56.81 | Up $0.00 | $56.84 | $56.81 | 0 |
| 02:09 PM | $56.81 | Up $0.00 | $56.84 | $56.81 | 0 |
| 02:08 PM | $56.90 | Down $ -0.07 | $56.95 | $56.90 | 400 |
| 02:07 PM | $56.97 | Down $ -0.02 | $56.97 | $56.97 | 100 |
| 02:06 PM | $56.99 | Down $ -0.15 | $57.00 | $56.99 | 300 |
| 02:04 PM | $57.14 | Up $0.13 | $57.14 | $57.09 | 200 |
| 02:04 PM | $57.14 | Up $0.00 | $57.14 | $57.09 | 0 |
| 02:03 PM | $57.01 | Down $ -0.04 | $57.01 | $57.01 | 100 |
| 02:02 PM | $57.05 | Down $ -0.05 | $57.05 | $57.05 | 100 |
| 02:01 PM | $57.10 | Up $0.11 | $57.10 | $57.08 | 200 |
| 02:00 PM | $56.99 | Up $0.01 | $56.99 | $56.99 | 200 |
| 01:58 PM | $56.98 | Down $ -0.07 | $56.98 | $56.98 | 100 |
| 01:58 PM | $56.98 | Up $0.00 | $56.98 | $56.98 | 0 |
| 01:56 PM | $57.05 | Up $0.11 | $57.05 | $57.03 | 300 |
| 01:56 PM | $57.05 | Up $0.00 | $57.05 | $57.03 | 0 |
| 01:53 PM | $56.94 | Down $ -0.14 | $56.99 | $56.94 | 200 |
| 01:53 PM | $56.94 | Up $0.00 | $56.99 | $56.94 | 0 |
| 01:53 PM | $56.94 | Up $0.00 | $56.99 | $56.94 | 0 |
| 01:50 PM | $57.08 | Down $ -0.04 | $57.08 | $57.08 | 100 |
| 01:50 PM | $57.08 | Up $0.00 | $57.08 | $57.08 | 0 |
| 01:50 PM | $57.08 | Up $0.00 | $57.08 | $57.08 | 0 |
| 01:48 PM | $57.12 | Up $0.02 | $57.12 | $57.12 | 100 |
| 01:48 PM | $57.12 | Up $0.00 | $57.12 | $57.12 | 0 |
| 01:44 PM | $57.10 | Up $0.10 | $57.10 | $57.10 | 100 |
| 01:44 PM | $57.10 | Up $0.00 | $57.10 | $57.10 | 0 |
| 01:44 PM | $57.10 | Up $0.00 | $57.10 | $57.10 | 0 |
| 01:44 PM | $57.10 | Up $0.00 | $57.10 | $57.10 | 0 |
| 01:43 PM | $57.00 | Down $ -0.09 | $57.03 | $57.00 | 300 |
| 01:42 PM | $57.09 | Up $0.06 | $57.12 | $57.09 | 200 |
| 01:39 PM | $57.03 | Up $0.00 | $57.03 | $57.03 | 200 |
| 01:39 PM | $57.03 | Up $0.00 | $57.03 | $57.03 | 0 |
| 01:39 PM | $57.03 | Up $0.00 | $57.03 | $57.03 | 0 |
| 01:37 PM | $57.03 | Up $0.05 | $57.03 | $57.02 | 300 |
| 01:37 PM | $57.03 | Up $0.00 | $57.03 | $57.02 | 0 |
| 01:36 PM | $56.98 | Up $0.06 | $56.98 | $56.98 | 100 |
| 01:35 PM | $56.92 | Down $ -0.06 | $56.92 | $56.92 | 400 |
| 01:34 PM | $56.98 | Up $0.03 | $56.98 | $56.97 | 300 |
| 01:33 PM | $56.95 | Up $0.02 | $56.95 | $56.94 | 200 |
| 01:32 PM | $56.93 | Down $ -0.07 | $56.94 | $56.93 | 200 |
| 01:30 PM | $57.00 | Down $ -0.02 | $57.00 | $57.00 | 300 |
| 01:30 PM | $57.00 | Up $0.00 | $57.00 | $57.00 | 0 |
| 01:29 PM | $57.02 | Up $0.00 | $57.02 | $57.02 | 200 |
| 01:28 PM | $57.02 | Down $ -0.02 | $57.02 | $57.02 | 300 |
| 01:27 PM | $57.04 | Down $ -0.04 | $57.04 | $57.04 | 200 |
| 01:26 PM | $57.08 | Down $ -0.06 | $57.08 | $57.08 | 100 |
| 01:24 PM | $57.14 | Down $ -0.02 | $57.15 | $57.14 | 200 |
| 01:24 PM | $57.14 | Up $0.00 | $57.15 | $57.14 | 0 |
| 01:22 PM | $57.16 | Down $ -0.05 | $57.16 | $57.16 | 200 |
| 01:22 PM | $57.16 | Up $0.00 | $57.16 | $57.16 | 0 |
| 01:21 PM | $57.21 | Down $ -0.06 | $57.21 | $57.21 | 100 |
| 01:20 PM | $57.27 | Down $ -0.01 | $57.27 | $57.22 | 200 |
| 01:18 PM | $57.28 | Down $ -0.07 | $57.34 | $57.28 | 2,200 |
| 01:18 PM | $57.28 | Up $0.00 | $57.34 | $57.28 | 0 |
| 01:17 PM | $57.35 | Up $0.05 | $57.35 | $57.34 | 500 |
| 01:16 PM | $57.30 | Up $0.01 | $57.30 | $57.26 | 400 |
| 01:15 PM | $57.29 | Down $ -0.10 | $57.29 | $57.29 | 100 |
| 01:14 PM | $57.39 | Down $ -0.01 | $57.42 | $57.39 | 300 |
| 01:13 PM | $57.40 | Down $ -0.09 | $57.40 | $57.37 | 200 |
| 01:10 PM | $57.49 | Down $ -0.01 | $57.49 | $57.47 | 200 |
| 01:10 PM | $57.49 | Up $0.00 | $57.49 | $57.47 | 0 |
| 01:10 PM | $57.49 | Up $0.00 | $57.49 | $57.47 | 0 |
| 01:09 PM | $57.50 | Down $ -0.01 | $57.50 | $57.50 | 100 |
| 01:06 PM | $57.51 | Up $0.01 | $57.51 | $57.51 | 100 |
| 01:06 PM | $57.51 | Up $0.00 | $57.51 | $57.51 | 0 |
| 01:06 PM | $57.51 | Up $0.00 | $57.51 | $57.51 | 0 |
| 01:05 PM | $57.50 | Up $0.09 | $57.50 | $57.50 | 200 |
| 12:54 PM | $57.41 | Down $ -0.02 | $57.41 | $57.41 | 100 |
| 12:54 PM | $57.41 | Up $0.00 | $57.41 | $57.41 | 0 |
| 12:54 PM | $57.41 | Up $0.00 | $57.41 | $57.41 | 0 |
| 12:54 PM | $57.41 | Up $0.00 | $57.41 | $57.41 | 0 |
| 12:54 PM | $57.41 | Up $0.00 | $57.41 | $57.41 | 0 |
| 12:54 PM | $57.41 | Up $0.00 | $57.41 | $57.41 | 0 |
| 12:54 PM | $57.41 | Up $0.00 | $57.41 | $57.41 | 0 |
| 12:54 PM | $57.41 | Up $0.00 | $57.41 | $57.41 | 0 |
| 12:54 PM | $57.41 | Up $0.00 | $57.41 | $57.41 | 0 |
| 12:54 PM | $57.41 | Up $0.00 | $57.41 | $57.41 | 0 |
| 12:54 PM | $57.41 | Up $0.00 | $57.41 | $57.41 | 0 |
| 12:52 PM | $57.43 | Down $ -0.13 | $57.43 | $57.43 | 100 |
| 12:52 PM | $57.43 | Up $0.00 | $57.43 | $57.43 | 0 |
| 12:51 PM | $57.56 | Down $ -0.02 | $57.56 | $57.56 | 200 |
| 12:49 PM | $57.58 | Up $0.04 | $57.58 | $57.58 | 100 |
| 12:49 PM | $57.58 | Up $0.00 | $57.58 | $57.58 | 0 |
| 12:44 PM | $57.54 | Up $0.03 | $57.54 | $57.52 | 300 |
| 12:44 PM | $57.54 | Up $0.00 | $57.54 | $57.52 | 0 |
| 12:44 PM | $57.54 | Up $0.00 | $57.54 | $57.52 | 0 |
| 12:44 PM | $57.54 | Up $0.00 | $57.54 | $57.52 | 0 |
| 12:44 PM | $57.54 | Up $0.00 | $57.54 | $57.52 | 0 |
| 12:43 PM | $57.51 | Down $ -0.06 | $57.52 | $57.51 | 400 |
| 12:42 PM | $57.57 | Down $ -0.01 | $57.57 | $57.57 | 200 |
| 12:41 PM | $57.58 | Up $0.07 | $57.58 | $57.54 | 300 |
| 12:40 PM | $57.51 | Up $0.04 | $57.52 | $57.51 | 600 |
| 12:39 PM | $57.47 | Down $ -0.01 | $57.47 | $57.47 | 100 |
| 12:37 PM | $57.48 | Up $0.00 | $57.49 | $57.48 | 300 |
| 12:37 PM | $57.48 | Up $0.00 | $57.49 | $57.48 | 0 |
| 12:35 PM | $57.48 | Up $0.03 | $57.51 | $57.48 | 800 |
| 12:35 PM | $57.48 | Up $0.00 | $57.51 | $57.48 | 0 |
| 12:34 PM | $57.45 | Up $0.06 | $57.45 | $57.44 | 600 |
| 12:32 PM | $57.39 | Down $ -0.04 | $57.39 | $57.39 | 100 |
| 12:32 PM | $57.39 | Up $0.00 | $57.39 | $57.39 | 0 |
| 12:31 PM | $57.43 | Up $0.12 | $57.43 | $57.41 | 300 |
| 12:28 PM | $57.31 | Up $0.13 | $57.31 | $57.31 | 100 |
| 12:28 PM | $57.31 | Up $0.00 | $57.31 | $57.31 | 0 |
| 12:28 PM | $57.31 | Up $0.00 | $57.31 | $57.31 | 0 |
| 12:26 PM | $57.18 | Up $0.08 | $57.18 | $57.18 | 100 |
| 12:26 PM | $57.18 | Up $0.00 | $57.18 | $57.18 | 0 |
| 12:25 PM | $57.10 | Down $ -0.03 | $57.10 | $57.10 | 100 |
| 12:21 PM | $57.13 | Up $0.03 | $57.13 | $57.13 | 700 |
| 12:21 PM | $57.13 | Up $0.00 | $57.13 | $57.13 | 0 |
| 12:21 PM | $57.13 | Up $0.00 | $57.13 | $57.13 | 0 |
| 12:21 PM | $57.13 | Up $0.00 | $57.13 | $57.13 | 0 |
| 12:20 PM | $57.10 | Up $0.00 | $57.10 | $57.10 | 300 |
| 12:15 PM | $57.10 | Down $ -0.08 | $57.17 | $57.10 | 300 |
| 12:15 PM | $57.10 | Up $0.00 | $57.17 | $57.10 | 0 |
| 12:15 PM | $57.10 | Up $0.00 | $57.17 | $57.10 | 0 |
| 12:15 PM | $57.10 | Up $0.00 | $57.17 | $57.10 | 0 |
| 12:15 PM | $57.10 | Up $0.00 | $57.17 | $57.10 | 0 |
| 12:14 PM | $57.18 | Up $0.01 | $57.19 | $57.18 | 200 |
| 12:11 PM | $57.17 | Down $ -0.01 | $57.17 | $57.17 | 300 |
| 12:11 PM | $57.17 | Up $0.00 | $57.17 | $57.17 | 0 |
| 12:11 PM | $57.17 | Up $0.00 | $57.17 | $57.17 | 0 |
| 12:07 PM | $57.18 | Down $ -0.01 | $57.18 | $57.18 | 100 |
| 12:07 PM | $57.18 | Up $0.00 | $57.18 | $57.18 | 0 |
| 12:07 PM | $57.18 | Up $0.00 | $57.18 | $57.18 | 0 |
| 12:07 PM | $57.18 | Up $0.00 | $57.18 | $57.18 | 0 |
| 12:06 PM | $57.19 | Up $0.00 | $57.19 | $57.19 | 100 |
| 12:05 PM | $57.19 | Up $0.07 | $57.19 | $57.19 | 100 |
| 12:04 PM | $57.12 | Up $0.02 | $57.12 | $57.12 | 100 |
| 12:03 PM | $57.10 | Up $0.10 | $57.10 | $57.05 | 300 |
| 12:01 PM | $57.00 | Up $0.00 | $57.00 | $57.00 | 200 |
| 12:01 PM | $57.00 | Up $0.00 | $57.00 | $57.00 | 0 |
| 11:58 AM | $57.00 | Up $0.08 | $57.00 | $57.00 | 100 |
| 11:58 AM | $57.00 | Up $0.00 | $57.00 | $57.00 | 0 |
| 11:58 AM | $57.00 | Up $0.00 | $57.00 | $57.00 | 0 |
| 11:57 AM | $56.92 | Up $0.05 | $56.92 | $56.88 | 300 |
| 11:54 AM | $56.87 | Up $0.06 | $56.87 | $56.87 | 200 |
| 11:54 AM | $56.87 | Up $0.00 | $56.87 | $56.87 | 0 |
| 11:54 AM | $56.87 | Up $0.00 | $56.87 | $56.87 | 0 |
| 11:47 AM | $56.81 | Up $0.00 | $56.81 | $56.80 | 200 |
| 11:47 AM | $56.81 | Up $0.00 | $56.81 | $56.80 | 0 |
| 11:47 AM | $56.81 | Up $0.00 | $56.81 | $56.80 | 0 |
| 11:47 AM | $56.81 | Up $0.00 | $56.81 | $56.80 | 0 |
| 11:47 AM | $56.81 | Up $0.00 | $56.81 | $56.80 | 0 |
| 11:47 AM | $56.81 | Up $0.00 | $56.81 | $56.80 | 0 |
| 11:47 AM | $56.81 | Up $0.00 | $56.81 | $56.80 | 0 |
| 11:44 AM | $56.81 | Up $0.01 | $56.81 | $56.80 | 400 |
| 11:44 AM | $56.81 | Up $0.00 | $56.81 | $56.80 | 0 |
| 11:44 AM | $56.81 | Up $0.00 | $56.81 | $56.80 | 0 |
| 11:43 AM | $56.80 | Up $0.05 | $56.80 | $56.79 | 200 |
| 11:41 AM | $56.75 | Down $ -0.07 | $56.76 | $56.72 | 5,100 |
| 11:41 AM | $56.75 | Up $0.00 | $56.76 | $56.72 | 0 |
| 11:40 AM | $56.82 | Up $0.04 | $56.82 | $56.82 | 200 |
| 11:38 AM | $56.78 | Down $ -0.02 | $56.78 | $56.78 | 100 |
| 11:38 AM | $56.78 | Up $0.00 | $56.78 | $56.78 | 0 |
| 11:36 AM | $56.80 | Down $ -0.03 | $56.80 | $56.80 | 400 |
| 11:36 AM | $56.80 | Up $0.00 | $56.80 | $56.80 | 0 |
| 11:35 AM | $56.83 | Up $0.03 | $56.83 | $56.83 | 300 |
| 11:34 AM | $56.80 | Down $ -0.11 | $56.82 | $56.80 | 700 |
| 11:32 AM | $56.91 | Up $0.00 | $56.91 | $56.91 | 200 |
| 11:32 AM | $56.91 | Up $0.00 | $56.91 | $56.91 | 0 |
| 11:29 AM | $56.91 | Down $ -0.02 | $56.91 | $56.90 | 400 |
| 11:29 AM | $56.91 | Up $0.00 | $56.91 | $56.90 | 0 |
| 11:29 AM | $56.91 | Up $0.00 | $56.91 | $56.90 | 0 |
| 11:27 AM | $56.93 | Up $0.05 | $56.93 | $56.93 | 100 |
| 11:27 AM | $56.93 | Up $0.00 | $56.93 | $56.93 | 0 |
| 11:26 AM | $56.88 | Down $ -0.09 | $56.96 | $56.88 | 900 |
| 11:25 AM | $56.97 | Down $ -0.13 | $57.00 | $56.95 | 600 |
| 11:21 AM | $57.10 | Up $0.07 | $57.10 | $57.10 | 100 |
| 11:21 AM | $57.10 | Up $0.00 | $57.10 | $57.10 | 0 |
| 11:21 AM | $57.10 | Up $0.00 | $57.10 | $57.10 | 0 |
| 11:21 AM | $57.10 | Up $0.00 | $57.10 | $57.10 | 0 |
| 11:20 AM | $57.03 | Up $0.09 | $57.03 | $56.98 | 300 |
| 11:19 AM | $56.94 | Down $ -0.06 | $56.94 | $56.94 | 200 |
| 11:18 AM | $57.00 | Down $ -0.03 | $57.00 | $57.00 | 400 |
| 11:16 AM | $57.03 | Down $ -0.09 | $57.10 | $57.03 | 500 |
| 11:16 AM | $57.03 | Up $0.00 | $57.10 | $57.03 | 0 |
| 11:15 AM | $57.12 | Up $0.01 | $57.12 | $57.12 | 100 |
| 11:13 AM | $57.11 | Down $ -0.06 | $57.11 | $57.11 | 100 |
| 11:13 AM | $57.11 | Up $0.00 | $57.11 | $57.11 | 0 |
| 11:12 AM | $57.17 | Down $ -0.08 | $57.17 | $57.13 | 1,000 |
| 11:10 AM | $57.25 | Down $ -0.05 | $57.25 | $57.25 | 200 |
| 11:10 AM | $57.25 | Up $0.00 | $57.25 | $57.25 | 0 |
| 11:09 AM | $57.30 | Down $ -0.07 | $57.30 | $57.30 | 100 |
| 11:08 AM | $57.37 | Up $0.06 | $57.37 | $57.36 | 400 |
| 11:07 AM | $57.31 | Up $0.13 | $57.31 | $57.31 | 100 |
| 11:06 AM | $57.18 | Down $ -0.07 | $57.22 | $57.18 | 700 |
| 11:05 AM | $57.25 | Down $ -0.06 | $57.26 | $57.25 | 1,900 |
| 11:04 AM | $57.31 | Up $0.01 | $57.31 | $57.31 | 300 |
| 11:02 AM | $57.30 | Up $0.02 | $57.30 | $57.30 | 200 |
| 11:02 AM | $57.30 | Up $0.00 | $57.30 | $57.30 | 0 |
| 11:01 AM | $57.28 | Down $ -0.05 | $57.30 | $57.28 | 400 |
| 11:00 AM | $57.33 | Down $ -0.02 | $57.41 | $57.33 | 2,100 |
| 10:59 AM | $57.35 | Down $ -0.09 | $57.35 | $57.35 | 200 |
| 10:56 AM | $57.44 | Up $0.01 | $57.44 | $57.42 | 3,400 |
| 10:56 AM | $57.44 | Up $0.00 | $57.44 | $57.42 | 0 |
| 10:56 AM | $57.44 | Up $0.00 | $57.44 | $57.42 | 0 |
| 10:55 AM | $57.43 | Down $ -0.14 | $57.48 | $57.43 | 1,700 |
| 10:53 AM | $57.57 | Down $ -0.14 | $57.62 | $57.57 | 300 |
| 10:53 AM | $57.57 | Up $0.00 | $57.62 | $57.57 | 0 |
| 10:50 AM | $57.71 | Up $0.09 | $57.71 | $57.71 | 100 |
| 10:50 AM | $57.71 | Up $0.00 | $57.71 | $57.71 | 0 |
| 10:50 AM | $57.71 | Up $0.00 | $57.71 | $57.71 | 0 |
| 10:48 AM | $57.62 | Down $ -0.02 | $57.62 | $57.62 | 200 |
| 10:48 AM | $57.62 | Up $0.00 | $57.62 | $57.62 | 0 |
| 10:47 AM | $57.64 | Up $0.07 | $57.64 | $57.64 | 100 |
| 10:45 AM | $57.57 | Down $ -0.13 | $57.60 | $57.57 | 200 |
| 10:45 AM | $57.57 | Up $0.00 | $57.60 | $57.57 | 0 |
| 10:43 AM | $57.70 | Up $0.11 | $57.70 | $57.70 | 100 |
| 10:43 AM | $57.70 | Up $0.00 | $57.70 | $57.70 | 0 |
| 10:42 AM | $57.59 | Down $ -0.01 | $57.59 | $57.59 | 100 |
| 10:41 AM | $57.60 | Down $ -0.03 | $57.60 | $57.60 | 400 |
| 10:40 AM | $57.63 | Down $ -0.04 | $57.73 | $57.62 | 800 |
| 10:39 AM | $57.67 | Down $ -0.04 | $57.73 | $57.67 | 300 |
| 10:38 AM | $57.71 | Down $ -0.10 | $57.71 | $57.71 | 100 |
| 10:36 AM | $57.81 | Down $ -0.03 | $57.86 | $57.81 | 400 |
| 10:36 AM | $57.81 | Up $0.00 | $57.86 | $57.81 | 0 |
| 10:35 AM | $57.84 | Down $ -0.06 | $57.87 | $57.84 | 200 |
| 10:34 AM | $57.90 | Down $ -0.06 | $57.90 | $57.90 | 100 |
| 10:33 AM | $57.96 | Up $0.06 | $57.96 | $57.93 | 300 |
| 10:31 AM | $57.90 | Down $ -0.06 | $57.92 | $57.90 | 200 |
| 10:31 AM | $57.90 | Up $0.00 | $57.92 | $57.90 | 0 |
| 10:30 AM | $57.96 | Down $ -0.08 | $57.96 | $57.95 | 400 |
| 10:29 AM | $58.04 | Down $ -0.12 | $58.12 | $58.04 | 300 |
| 10:26 AM | $58.16 | Up $0.05 | $58.16 | $58.16 | 100 |
| 10:26 AM | $58.16 | Up $0.00 | $58.16 | $58.16 | 0 |
| 10:26 AM | $58.16 | Up $0.00 | $58.16 | $58.16 | 0 |
| 10:25 AM | $58.11 | Down $ -0.10 | $58.11 | $58.11 | 200 |
| 10:24 AM | $58.21 | Up $0.06 | $58.21 | $58.21 | 100 |
| 10:23 AM | $58.15 | Down $ -0.10 | $58.15 | $58.15 | 100 |
| 10:22 AM | $58.25 | Up $0.10 | $58.25 | $58.25 | 100 |
| 10:21 AM | $58.15 | Up $0.03 | $58.15 | $58.04 | 400 |
| 10:20 AM | $58.12 | Up $0.01 | $58.12 | $58.12 | 100 |
| 10:19 AM | $58.11 | Up $0.10 | $58.11 | $58.11 | 100 |
| 10:15 AM | $58.01 | Up $0.03 | $58.01 | $58.01 | 100 |
| 10:15 AM | $58.01 | Up $0.00 | $58.01 | $58.01 | 0 |
| 10:15 AM | $58.01 | Up $0.00 | $58.01 | $58.01 | 0 |
| 10:15 AM | $58.01 | Up $0.00 | $58.01 | $58.01 | 0 |
| 10:14 AM | $57.98 | Down $ -0.19 | $58.18 | $57.98 | 300 |
| 10:13 AM | $58.17 | Up $0.04 | $58.17 | $58.17 | 100 |
| 10:12 AM | $58.13 | Up $0.06 | $58.13 | $58.13 | 100 |
| 10:10 AM | $58.07 | Up $0.03 | $58.11 | $58.07 | 300 |
| 10:10 AM | $58.07 | Up $0.00 | $58.11 | $58.07 | 0 |
| 10:08 AM | $58.04 | Down $ -0.10 | $58.19 | $58.04 | 300 |
| 10:08 AM | $58.04 | Up $0.00 | $58.19 | $58.04 | 0 |
| 10:07 AM | $58.14 | Down $ -0.02 | $58.14 | $58.14 | 100 |
| 10:06 AM | $58.16 | Up $0.16 | $58.16 | $58.16 | 200 |
| 10:05 AM | $58.00 | Up $0.02 | $58.00 | $58.00 | 100 |
| 10:04 AM | $57.98 | Down $ -0.03 | $57.99 | $57.98 | 200 |
| 10:03 AM | $58.01 | Down $ -0.03 | $58.01 | $57.96 | 600 |
| 10:02 AM | $58.04 | Down $ -0.14 | $58.10 | $58.04 | 600 |
| 10:00 AM | $58.18 | Up $0.12 | $58.18 | $58.14 | 300 |
| 10:00 AM | $58.18 | Up $0.00 | $58.18 | $58.14 | 0 |
| 09:59 AM | $58.06 | Up $0.06 | $58.07 | $58.06 | 300 |
| 09:57 AM | $58.00 | Down $ -0.09 | $58.06 | $58.00 | 300 |
| 09:57 AM | $58.00 | Up $0.00 | $58.06 | $58.00 | 0 |
| 09:56 AM | $58.09 | Up $0.12 | $58.09 | $58.03 | 200 |
| 09:54 AM | $57.97 | Up $0.03 | $57.97 | $57.91 | 200 |
| 09:54 AM | $57.97 | Up $0.00 | $57.97 | $57.91 | 0 |
| 09:53 AM | $57.94 | Up $0.03 | $57.94 | $57.92 | 200 |
| 09:52 AM | $57.91 | Down $ -0.04 | $57.91 | $57.91 | 100 |
| 09:51 AM | $57.95 | Up $0.07 | $57.95 | $57.80 | 900 |
| 09:50 AM | $57.88 | Up $0.10 | $57.88 | $57.80 | 400 |
| 09:49 AM | $57.78 | Up $0.13 | $57.78 | $57.61 | 800 |
| 09:48 AM | $57.65 | Down $ -0.01 | $57.69 | $57.65 | 300 |
| 09:47 AM | $57.66 | Up $0.01 | $57.66 | $57.60 | 400 |
| 09:46 AM | $57.65 | Up $0.05 | $57.65 | $57.63 | 300 |
| 09:45 AM | $57.60 | Down $ -0.20 | $57.77 | $57.60 | 900 |
| 09:44 AM | $57.80 | Up $0.04 | $57.80 | $57.80 | 100 |
| 09:42 AM | $57.76 | Down $ -0.11 | $57.84 | $57.76 | 600 |
| 09:42 AM | $57.76 | Up $0.00 | $57.84 | $57.76 | 0 |
| 09:41 AM | $57.87 | Up $0.06 | $57.87 | $57.72 | 1,000 |
| 09:40 AM | $57.81 | Down $ -0.14 | $57.92 | $57.81 | 800 |
| 09:37 AM | $57.95 | Up $0.02 | $58.08 | $57.95 | 600 |
| 09:37 AM | $57.95 | Up $0.00 | $58.08 | $57.95 | 0 |
| 09:37 AM | $57.95 | Up $0.00 | $58.08 | $57.95 | 0 |
| 09:36 AM | $57.93 | Down $ -0.05 | $57.97 | $57.91 | 500 |
| 09:35 AM | $57.98 | Up $0.08 | $57.98 | $57.97 | 200 |
| 09:34 AM | $57.90 | Up $0.15 | $57.93 | $57.90 | 300 |
| 09:31 AM | $57.75 | Up $0.50 | $57.81 | $57.40 | 1,900 |
| 09:31 AM | $57.75 | Up $0.00 | $57.81 | $57.40 | 0 |
| 09:31 AM | $57.75 | Up $0.00 | $57.81 | $57.40 | 0 |
| 09:30 AM | $57.25 | Down $ -1.23 | $57.50 | $57.25 | 1,800 |
| Previous close | $58.48 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-07-2025 | $58.48 | $57.99 | $58.54 | $57.65 | 84,800 |
| 29-07-2025 | $59.14 | $58.99 | $59.35 | $58.40 | 82,600 |
| 28-07-2025 | $58.94 | $58.78 | $59.00 | $58.38 | 117,700 |
| 25-07-2025 | $56.76 | $57.19 | $57.49 | $56.49 | 317,500 |
| 24-07-2025 | $54.54 | $54.19 | $54.62 | $53.31 | 134,400 |
| 23-07-2025 | $53.66 | $53.53 | $53.86 | $53.48 | 122,500 |
| 22-07-2025 | $53.42 | $53.35 | $53.56 | $53.24 | 119,000 |
| 16-07-2025 | $53.85 | $54.28 | $54.58 | $53.80 | 80,800 |
| 15-07-2025 | $55.57 | $56.07 | $56.10 | $55.53 | 126,300 |
| 14-07-2025 | $56.98 | $56.37 | $57.15 | $56.33 | 55,100 |
| 11-07-2025 | $57.36 | $57.17 | $57.54 | $57.14 | 100,500 |
| 10-07-2025 | $55.87 | $55.24 | $55.94 | $55.24 | 71,100 |
| 09-07-2025 | $55.45 | $55.84 | $55.94 | $55.39 | 66,200 |
| 08-07-2025 | $56.26 | $56.04 | $56.92 | $55.80 | 78,800 |
| 07-07-2025 | $53.68 | $53.61 | $53.81 | $53.07 | 47,400 |
| 04-07-2025 | $54.14 | $54.12 | $54.39 | $54.12 | 12,000 |
| 03-07-2025 | $54.35 | $54.14 | $54.43 | $54.05 | 25,300 |
| 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 |
Graphs are not available, please refer to the detailed table