Quotes and Market Data
Find a quote
OVINTIV INC
60.61 Down -1.50 (-2.47 %)
Delayed : 2025/02/06 16:00:01
- Previous close $62.11
- Opening $62.26
- Price Ask $60.41
- Price Bid $60.41
- Size Bid 5
- Size Ask 1
- Today High $62.78
- Today Low $60.32
- 52 Weeks High $76.63
- 52 Weeks Low $49.74
- Volume 133,830
Fundamentals
- P/E Ratio : 5.72
- Earnings/Share : 1.16
- Dividends/Share : $0.43
- Current Div. Yield : 2.77
- Market Cap (M) : 16,182.34
- Shares Out (M) : 260.32
- Exchange : XTSE
- Ex Dividend Date : 2024/12/13
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $60.61 | Up $0.04 | $60.61 | $60.61 | 8,200 |
03:59 PM | $60.57 | Up $0.04 | $60.58 | $60.50 | 7,000 |
03:58 PM | $60.53 | Down $ -0.04 | $60.60 | $60.53 | 1,500 |
03:57 PM | $60.57 | Down $ -0.02 | $60.58 | $60.57 | 800 |
03:56 PM | $60.59 | Down $ -0.01 | $60.64 | $60.59 | 2,100 |
03:55 PM | $60.60 | Up $0.04 | $60.64 | $60.60 | 1,000 |
03:54 PM | $60.56 | Up $0.03 | $60.56 | $60.49 | 1,100 |
03:53 PM | $60.53 | Up $0.01 | $60.53 | $60.52 | 1,800 |
03:52 PM | $60.52 | Up $0.01 | $60.52 | $60.52 | 400 |
03:51 PM | $60.51 | Up $0.01 | $60.54 | $60.50 | 400 |
03:50 PM | $60.50 | Up $0.07 | $60.53 | $60.47 | 1,800 |
03:49 PM | $60.43 | Down $ -0.04 | $60.45 | $60.43 | 1,000 |
03:48 PM | $60.47 | Up $0.00 | $60.47 | $60.45 | 1,800 |
03:47 PM | $60.47 | Down $ -0.01 | $60.47 | $60.47 | 200 |
03:46 PM | $60.48 | Up $0.04 | $60.48 | $60.48 | 100 |
03:45 PM | $60.44 | Up $0.03 | $60.44 | $60.40 | 1,100 |
03:44 PM | $60.41 | Up $0.01 | $60.42 | $60.41 | 300 |
03:43 PM | $60.40 | Up $0.00 | $60.40 | $60.40 | 500 |
03:42 PM | $60.40 | Down $ -0.05 | $60.40 | $60.39 | 200 |
03:41 PM | $60.45 | Up $0.02 | $60.46 | $60.43 | 600 |
03:40 PM | $60.43 | Up $0.04 | $60.48 | $60.43 | 400 |
03:39 PM | $60.39 | Down $ -0.02 | $60.39 | $60.39 | 200 |
03:38 PM | $60.41 | Up $0.01 | $60.42 | $60.39 | 600 |
03:37 PM | $60.40 | Down $ -0.07 | $60.40 | $60.40 | 100 |
03:36 PM | $60.47 | Down $ -0.09 | $60.50 | $60.47 | 600 |
03:34 PM | $60.56 | Up $0.02 | $60.56 | $60.54 | 300 |
03:34 PM | $60.56 | Up $0.00 | $60.56 | $60.54 | 0 |
03:32 PM | $60.54 | Down $ -0.07 | $60.60 | $60.54 | 1,500 |
03:32 PM | $60.54 | Up $0.00 | $60.60 | $60.54 | 0 |
03:31 PM | $60.61 | Down $ -0.01 | $60.66 | $60.61 | 1,300 |
03:30 PM | $60.62 | Up $0.10 | $60.62 | $60.55 | 1,500 |
03:29 PM | $60.52 | Down $ -0.01 | $60.54 | $60.50 | 700 |
03:28 PM | $60.53 | Down $ -0.06 | $60.53 | $60.47 | 600 |
03:27 PM | $60.59 | Down $ -0.03 | $60.59 | $60.59 | 100 |
03:25 PM | $60.62 | Down $ -0.02 | $60.65 | $60.62 | 300 |
03:25 PM | $60.62 | Up $0.00 | $60.65 | $60.62 | 0 |
03:24 PM | $60.64 | Down $ -0.01 | $60.67 | $60.64 | 200 |
03:23 PM | $60.65 | Up $0.01 | $60.65 | $60.65 | 100 |
03:22 PM | $60.64 | Up $0.07 | $60.64 | $60.64 | 200 |
03:21 PM | $60.57 | Up $0.05 | $60.57 | $60.57 | 200 |
03:19 PM | $60.52 | Up $0.02 | $60.52 | $60.49 | 200 |
03:19 PM | $60.52 | Up $0.00 | $60.52 | $60.49 | 0 |
03:18 PM | $60.50 | Up $0.07 | $60.50 | $60.50 | 100 |
03:17 PM | $60.43 | Up $0.06 | $60.43 | $60.42 | 200 |
03:15 PM | $60.37 | Up $0.05 | $60.40 | $60.37 | 200 |
03:15 PM | $60.37 | Up $0.00 | $60.40 | $60.37 | 0 |
03:14 PM | $60.32 | Down $ -0.03 | $60.32 | $60.32 | 100 |
03:12 PM | $60.35 | Down $ -0.03 | $60.35 | $60.35 | 100 |
03:12 PM | $60.35 | Up $0.00 | $60.35 | $60.35 | 0 |
03:11 PM | $60.38 | Down $ -0.06 | $60.41 | $60.38 | 200 |
03:10 PM | $60.44 | Up $0.04 | $60.44 | $60.44 | 100 |
03:07 PM | $60.40 | Up $0.08 | $60.40 | $60.36 | 400 |
03:07 PM | $60.40 | Up $0.00 | $60.40 | $60.36 | 0 |
03:07 PM | $60.40 | Up $0.00 | $60.40 | $60.36 | 0 |
03:06 PM | $60.32 | Up $0.00 | $60.32 | $60.32 | 200 |
03:05 PM | $60.32 | Down $ -0.04 | $60.33 | $60.32 | 500 |
03:04 PM | $60.36 | Down $ -0.06 | $60.37 | $60.36 | 500 |
03:03 PM | $60.42 | Up $0.05 | $60.42 | $60.40 | 300 |
03:02 PM | $60.37 | Down $ -0.01 | $60.44 | $60.37 | 1,000 |
03:01 PM | $60.38 | Down $ -0.03 | $60.38 | $60.38 | 100 |
03:00 PM | $60.41 | Down $ -0.03 | $60.43 | $60.41 | 600 |
02:59 PM | $60.44 | Down $ -0.03 | $60.44 | $60.44 | 100 |
02:56 PM | $60.47 | Down $ -0.06 | $60.52 | $60.46 | 800 |
02:56 PM | $60.47 | Up $0.00 | $60.52 | $60.46 | 0 |
02:56 PM | $60.47 | Up $0.00 | $60.52 | $60.46 | 0 |
02:55 PM | $60.53 | Down $ -0.04 | $60.53 | $60.53 | 100 |
02:54 PM | $60.57 | Down $ -0.03 | $60.62 | $60.57 | 500 |
02:53 PM | $60.60 | Up $0.07 | $60.63 | $60.58 | 900 |
02:52 PM | $60.53 | Up $0.03 | $60.57 | $60.52 | 700 |
02:51 PM | $60.50 | Down $ -0.04 | $60.52 | $60.48 | 700 |
02:50 PM | $60.54 | Down $ -0.01 | $60.55 | $60.54 | 300 |
02:49 PM | $60.55 | Up $0.09 | $60.55 | $60.55 | 100 |
02:48 PM | $60.46 | Up $0.02 | $60.46 | $60.46 | 200 |
02:46 PM | $60.44 | Up $0.08 | $60.44 | $60.37 | 400 |
02:46 PM | $60.44 | Up $0.00 | $60.44 | $60.37 | 0 |
02:45 PM | $60.36 | Down $ -0.10 | $60.42 | $60.35 | 1,300 |
02:44 PM | $60.46 | Down $ -0.05 | $60.46 | $60.46 | 100 |
02:43 PM | $60.51 | Up $0.01 | $60.51 | $60.49 | 200 |
02:42 PM | $60.50 | Up $0.00 | $60.54 | $60.50 | 1,400 |
02:41 PM | $60.50 | Down $ -0.12 | $60.61 | $60.50 | 1,300 |
02:39 PM | $60.62 | Down $ -0.05 | $60.62 | $60.62 | 100 |
02:39 PM | $60.62 | Up $0.00 | $60.62 | $60.62 | 0 |
02:38 PM | $60.67 | Up $0.00 | $60.67 | $60.67 | 100 |
02:36 PM | $60.67 | Up $0.05 | $60.67 | $60.67 | 100 |
02:36 PM | $60.67 | Up $0.00 | $60.67 | $60.67 | 0 |
02:35 PM | $60.62 | Up $0.01 | $60.62 | $60.61 | 500 |
02:32 PM | $60.61 | Down $ -0.07 | $60.63 | $60.61 | 200 |
02:32 PM | $60.61 | Up $0.00 | $60.63 | $60.61 | 0 |
02:32 PM | $60.61 | Up $0.00 | $60.63 | $60.61 | 0 |
02:30 PM | $60.68 | Down $ -0.03 | $60.68 | $60.68 | 100 |
02:30 PM | $60.68 | Up $0.00 | $60.68 | $60.68 | 0 |
02:29 PM | $60.71 | Up $0.01 | $60.71 | $60.71 | 100 |
02:28 PM | $60.70 | Down $ -0.06 | $60.70 | $60.70 | 300 |
02:26 PM | $60.76 | Down $ -0.02 | $60.76 | $60.76 | 100 |
02:26 PM | $60.76 | Up $0.00 | $60.76 | $60.76 | 0 |
02:24 PM | $60.78 | Up $0.08 | $60.78 | $60.78 | 100 |
02:24 PM | $60.78 | Up $0.00 | $60.78 | $60.78 | 0 |
02:21 PM | $60.70 | Up $0.00 | $60.71 | $60.70 | 400 |
02:21 PM | $60.70 | Up $0.00 | $60.71 | $60.70 | 0 |
02:21 PM | $60.70 | Up $0.00 | $60.71 | $60.70 | 0 |
02:20 PM | $60.70 | Down $ -0.14 | $60.70 | $60.70 | 100 |
02:18 PM | $60.84 | Down $ -0.11 | $60.96 | $60.84 | 1,800 |
02:18 PM | $60.84 | Up $0.00 | $60.96 | $60.84 | 0 |
02:17 PM | $60.95 | Up $0.09 | $60.95 | $60.91 | 200 |
02:16 PM | $60.86 | Up $0.06 | $60.86 | $60.83 | 200 |
02:14 PM | $60.80 | Up $0.00 | $60.80 | $60.80 | 100 |
02:14 PM | $60.80 | Up $0.00 | $60.80 | $60.80 | 0 |
02:12 PM | $60.80 | Down $ -0.07 | $60.81 | $60.80 | 300 |
02:12 PM | $60.80 | Up $0.00 | $60.81 | $60.80 | 0 |
02:11 PM | $60.87 | Down $ -0.03 | $60.87 | $60.84 | 700 |
02:10 PM | $60.90 | Up $0.00 | $60.90 | $60.90 | 100 |
02:09 PM | $60.90 | Down $ -0.06 | $60.95 | $60.90 | 900 |
02:08 PM | $60.96 | Down $ -0.07 | $61.00 | $60.96 | 2,000 |
02:06 PM | $61.03 | Down $ -0.03 | $61.06 | $61.03 | 300 |
02:06 PM | $61.03 | Up $0.00 | $61.06 | $61.03 | 0 |
02:05 PM | $61.06 | Up $0.01 | $61.06 | $61.06 | 700 |
02:04 PM | $61.05 | Down $ -0.05 | $61.08 | $61.05 | 200 |
02:01 PM | $61.10 | Down $ -0.03 | $61.10 | $61.10 | 100 |
02:01 PM | $61.10 | Up $0.00 | $61.10 | $61.10 | 0 |
02:01 PM | $61.10 | Up $0.00 | $61.10 | $61.10 | 0 |
02:00 PM | $61.13 | Down $ -0.08 | $61.15 | $61.13 | 600 |
01:57 PM | $61.21 | Up $0.00 | $61.21 | $61.21 | 100 |
01:57 PM | $61.21 | Up $0.00 | $61.21 | $61.21 | 0 |
01:57 PM | $61.21 | Up $0.00 | $61.21 | $61.21 | 0 |
01:56 PM | $61.21 | Down $ -0.04 | $61.21 | $61.21 | 100 |
01:53 PM | $61.25 | Down $ -0.03 | $61.25 | $61.25 | 200 |
01:53 PM | $61.25 | Up $0.00 | $61.25 | $61.25 | 0 |
01:53 PM | $61.25 | Up $0.00 | $61.25 | $61.25 | 0 |
01:51 PM | $61.28 | Down $ -0.02 | $61.29 | $61.28 | 500 |
01:51 PM | $61.28 | Up $0.00 | $61.29 | $61.28 | 0 |
01:50 PM | $61.30 | Down $ -0.04 | $61.30 | $61.30 | 500 |
01:48 PM | $61.34 | Up $0.02 | $61.34 | $61.34 | 200 |
01:48 PM | $61.34 | Up $0.00 | $61.34 | $61.34 | 0 |
01:47 PM | $61.32 | Down $ -0.04 | $61.32 | $61.32 | 200 |
01:45 PM | $61.36 | Up $0.06 | $61.36 | $61.30 | 300 |
01:45 PM | $61.36 | Up $0.00 | $61.36 | $61.30 | 0 |
01:44 PM | $61.30 | Down $ -0.09 | $61.34 | $61.30 | 12,400 |
01:43 PM | $61.39 | Up $0.04 | $61.39 | $61.39 | 500 |
01:42 PM | $61.35 | Up $0.00 | $61.35 | $61.34 | 200 |
01:41 PM | $61.35 | Up $0.00 | $61.36 | $61.33 | 1,700 |
01:40 PM | $61.35 | Down $ -0.01 | $61.35 | $61.33 | 700 |
01:39 PM | $61.36 | Down $ -0.03 | $61.36 | $61.33 | 300 |
01:38 PM | $61.39 | Down $ -0.08 | $61.41 | $61.39 | 300 |
01:37 PM | $61.47 | Down $ -0.06 | $61.47 | $61.47 | 200 |
01:36 PM | $61.53 | Up $0.00 | $61.53 | $61.45 | 300 |
01:32 PM | $61.53 | Up $0.09 | $61.55 | $61.53 | 200 |
01:32 PM | $61.53 | Up $0.00 | $61.55 | $61.53 | 0 |
01:32 PM | $61.53 | Up $0.00 | $61.55 | $61.53 | 0 |
01:32 PM | $61.53 | Up $0.00 | $61.55 | $61.53 | 0 |
01:29 PM | $61.44 | Down $ -0.06 | $61.44 | $61.44 | 100 |
01:29 PM | $61.44 | Up $0.00 | $61.44 | $61.44 | 0 |
01:29 PM | $61.44 | Up $0.00 | $61.44 | $61.44 | 0 |
01:27 PM | $61.50 | Up $0.03 | $61.50 | $61.50 | 100 |
01:27 PM | $61.50 | Up $0.00 | $61.50 | $61.50 | 0 |
01:25 PM | $61.47 | Down $ -0.08 | $61.51 | $61.47 | 200 |
01:25 PM | $61.47 | Up $0.00 | $61.51 | $61.47 | 0 |
01:24 PM | $61.55 | Down $ -0.03 | $61.55 | $61.55 | 200 |
01:23 PM | $61.58 | Up $0.05 | $61.58 | $61.57 | 200 |
01:15 PM | $61.53 | Up $0.01 | $61.53 | $61.47 | 300 |
01:15 PM | $61.53 | Up $0.00 | $61.53 | $61.47 | 0 |
01:15 PM | $61.53 | Up $0.00 | $61.53 | $61.47 | 0 |
01:15 PM | $61.53 | Up $0.00 | $61.53 | $61.47 | 0 |
01:15 PM | $61.53 | Up $0.00 | $61.53 | $61.47 | 0 |
01:15 PM | $61.53 | Up $0.00 | $61.53 | $61.47 | 0 |
01:15 PM | $61.53 | Up $0.00 | $61.53 | $61.47 | 0 |
01:15 PM | $61.53 | Up $0.00 | $61.53 | $61.47 | 0 |
01:12 PM | $61.52 | Up $0.03 | $61.52 | $61.49 | 200 |
01:12 PM | $61.52 | Up $0.00 | $61.52 | $61.49 | 0 |
01:12 PM | $61.52 | Up $0.00 | $61.52 | $61.49 | 0 |
01:11 PM | $61.49 | Down $ -0.04 | $61.49 | $61.49 | 100 |
01:10 PM | $61.53 | Up $0.02 | $61.53 | $61.52 | 200 |
01:06 PM | $61.51 | Up $0.05 | $61.51 | $61.47 | 400 |
01:06 PM | $61.51 | Up $0.00 | $61.51 | $61.47 | 0 |
01:06 PM | $61.51 | Up $0.00 | $61.51 | $61.47 | 0 |
01:06 PM | $61.51 | Up $0.00 | $61.51 | $61.47 | 0 |
12:59 PM | $61.46 | Down $ -0.09 | $61.46 | $61.46 | 100 |
12:59 PM | $61.46 | Up $0.00 | $61.46 | $61.46 | 0 |
12:59 PM | $61.46 | Up $0.00 | $61.46 | $61.46 | 0 |
12:59 PM | $61.46 | Up $0.00 | $61.46 | $61.46 | 0 |
12:59 PM | $61.46 | Up $0.00 | $61.46 | $61.46 | 0 |
12:59 PM | $61.46 | Up $0.00 | $61.46 | $61.46 | 0 |
12:59 PM | $61.46 | Up $0.00 | $61.46 | $61.46 | 0 |
12:58 PM | $61.55 | Down $ -0.02 | $61.55 | $61.55 | 100 |
12:57 PM | $61.57 | Up $0.03 | $61.57 | $61.57 | 100 |
12:55 PM | $61.54 | Up $0.02 | $61.54 | $61.54 | 100 |
12:55 PM | $61.54 | Up $0.00 | $61.54 | $61.54 | 0 |
12:53 PM | $61.52 | Up $0.01 | $61.52 | $61.52 | 100 |
12:53 PM | $61.52 | Up $0.00 | $61.52 | $61.52 | 0 |
12:52 PM | $61.51 | Up $0.13 | $61.51 | $61.51 | 100 |
12:46 PM | $61.38 | Down $ -0.13 | $61.38 | $61.35 | 200 |
12:46 PM | $61.38 | Up $0.00 | $61.38 | $61.35 | 0 |
12:46 PM | $61.38 | Up $0.00 | $61.38 | $61.35 | 0 |
12:46 PM | $61.38 | Up $0.00 | $61.38 | $61.35 | 0 |
12:46 PM | $61.38 | Up $0.00 | $61.38 | $61.35 | 0 |
12:46 PM | $61.38 | Up $0.00 | $61.38 | $61.35 | 0 |
12:44 PM | $61.51 | Up $0.03 | $61.51 | $61.51 | 100 |
12:44 PM | $61.51 | Up $0.00 | $61.51 | $61.51 | 0 |
12:41 PM | $61.48 | Up $0.04 | $61.48 | $61.48 | 200 |
12:41 PM | $61.48 | Up $0.00 | $61.48 | $61.48 | 0 |
12:41 PM | $61.48 | Up $0.00 | $61.48 | $61.48 | 0 |
12:37 PM | $61.44 | Down $ -0.05 | $61.44 | $61.44 | 100 |
12:37 PM | $61.44 | Up $0.00 | $61.44 | $61.44 | 0 |
12:37 PM | $61.44 | Up $0.00 | $61.44 | $61.44 | 0 |
12:37 PM | $61.44 | Up $0.00 | $61.44 | $61.44 | 0 |
12:36 PM | $61.49 | Down $ -0.01 | $61.49 | $61.49 | 100 |
12:35 PM | $61.50 | Up $0.11 | $61.50 | $61.50 | 100 |
12:29 PM | $61.39 | Down $ -0.06 | $61.39 | $61.39 | 100 |
12:29 PM | $61.39 | Up $0.00 | $61.39 | $61.39 | 0 |
12:29 PM | $61.39 | Up $0.00 | $61.39 | $61.39 | 0 |
12:29 PM | $61.39 | Up $0.00 | $61.39 | $61.39 | 0 |
12:29 PM | $61.39 | Up $0.00 | $61.39 | $61.39 | 0 |
12:29 PM | $61.39 | Up $0.00 | $61.39 | $61.39 | 0 |
12:26 PM | $61.45 | Down $ -0.03 | $61.45 | $61.45 | 100 |
12:26 PM | $61.45 | Up $0.00 | $61.45 | $61.45 | 0 |
12:26 PM | $61.45 | Up $0.00 | $61.45 | $61.45 | 0 |
12:25 PM | $61.48 | Down $ -0.07 | $61.48 | $61.48 | 100 |
12:24 PM | $61.55 | Up $0.06 | $61.55 | $61.55 | 100 |
12:19 PM | $61.49 | Up $0.06 | $61.49 | $61.49 | 200 |
12:19 PM | $61.49 | Up $0.00 | $61.49 | $61.49 | 0 |
12:19 PM | $61.49 | Up $0.00 | $61.49 | $61.49 | 0 |
12:19 PM | $61.49 | Up $0.00 | $61.49 | $61.49 | 0 |
12:19 PM | $61.49 | Up $0.00 | $61.49 | $61.49 | 0 |
12:17 PM | $61.43 | Down $ -0.05 | $61.47 | $61.43 | 200 |
12:17 PM | $61.43 | Up $0.00 | $61.47 | $61.43 | 0 |
12:15 PM | $61.48 | Up $0.05 | $61.48 | $61.48 | 100 |
12:15 PM | $61.48 | Up $0.00 | $61.48 | $61.48 | 0 |
12:14 PM | $61.43 | Down $ -0.07 | $61.43 | $61.43 | 200 |
12:12 PM | $61.50 | Up $0.02 | $61.51 | $61.48 | 400 |
12:12 PM | $61.50 | Up $0.00 | $61.51 | $61.48 | 0 |
12:11 PM | $61.48 | Up $0.06 | $61.48 | $61.48 | 400 |
12:10 PM | $61.42 | Down $ -0.02 | $61.42 | $61.42 | 300 |
12:09 PM | $61.44 | Down $ -0.06 | $61.44 | $61.44 | 100 |
12:07 PM | $61.50 | Down $ -0.02 | $61.51 | $61.50 | 400 |
12:07 PM | $61.50 | Up $0.00 | $61.51 | $61.50 | 0 |
12:06 PM | $61.52 | Down $ -0.11 | $61.59 | $61.52 | 800 |
12:05 PM | $61.63 | Down $ -0.13 | $61.69 | $61.63 | 1,500 |
12:03 PM | $61.76 | Down $ -0.09 | $61.76 | $61.76 | 100 |
12:03 PM | $61.76 | Up $0.00 | $61.76 | $61.76 | 0 |
11:59 AM | $61.85 | Down $ -0.06 | $61.85 | $61.85 | 100 |
11:59 AM | $61.85 | Up $0.00 | $61.85 | $61.85 | 0 |
11:59 AM | $61.85 | Up $0.00 | $61.85 | $61.85 | 0 |
11:59 AM | $61.85 | Up $0.00 | $61.85 | $61.85 | 0 |
11:57 AM | $61.91 | Down $ -0.06 | $61.93 | $61.91 | 200 |
11:57 AM | $61.91 | Up $0.00 | $61.93 | $61.91 | 0 |
11:55 AM | $61.97 | Up $0.06 | $61.97 | $61.91 | 600 |
11:55 AM | $61.97 | Up $0.00 | $61.97 | $61.91 | 0 |
11:54 AM | $61.91 | Up $0.08 | $61.91 | $61.91 | 100 |
11:51 AM | $61.83 | Up $0.00 | $61.83 | $61.83 | 100 |
11:51 AM | $61.83 | Up $0.00 | $61.83 | $61.83 | 0 |
11:51 AM | $61.83 | Up $0.00 | $61.83 | $61.83 | 0 |
11:49 AM | $61.83 | Up $0.07 | $61.83 | $61.78 | 300 |
11:49 AM | $61.83 | Up $0.00 | $61.83 | $61.78 | 0 |
11:44 AM | $61.76 | Down $ -0.01 | $61.76 | $61.76 | 100 |
11:44 AM | $61.76 | Up $0.00 | $61.76 | $61.76 | 0 |
11:44 AM | $61.76 | Up $0.00 | $61.76 | $61.76 | 0 |
11:44 AM | $61.76 | Up $0.00 | $61.76 | $61.76 | 0 |
11:44 AM | $61.76 | Up $0.00 | $61.76 | $61.76 | 0 |
11:43 AM | $61.77 | Down $ -0.11 | $61.77 | $61.77 | 100 |
11:41 AM | $61.88 | Up $0.00 | $61.88 | $61.88 | 100 |
11:41 AM | $61.88 | Up $0.00 | $61.88 | $61.88 | 0 |
11:37 AM | $61.88 | Up $0.12 | $61.88 | $61.88 | 100 |
11:37 AM | $61.88 | Up $0.00 | $61.88 | $61.88 | 0 |
11:37 AM | $61.88 | Up $0.00 | $61.88 | $61.88 | 0 |
11:37 AM | $61.88 | Up $0.00 | $61.88 | $61.88 | 0 |
11:34 AM | $61.76 | Up $0.10 | $61.76 | $61.76 | 100 |
11:34 AM | $61.76 | Up $0.00 | $61.76 | $61.76 | 0 |
11:34 AM | $61.76 | Up $0.00 | $61.76 | $61.76 | 0 |
11:33 AM | $61.66 | Down $ -0.01 | $61.66 | $61.66 | 100 |
11:31 AM | $61.67 | Down $ -0.05 | $61.67 | $61.67 | 100 |
11:31 AM | $61.67 | Up $0.00 | $61.67 | $61.67 | 0 |
11:30 AM | $61.72 | Up $0.07 | $61.72 | $61.69 | 300 |
11:29 AM | $61.65 | Down $ -0.10 | $61.70 | $61.65 | 400 |
11:27 AM | $61.75 | Down $ -0.07 | $61.75 | $61.70 | 1,200 |
11:27 AM | $61.75 | Up $0.00 | $61.75 | $61.70 | 0 |
11:25 AM | $61.82 | Up $0.02 | $61.82 | $61.81 | 500 |
11:25 AM | $61.82 | Up $0.00 | $61.82 | $61.81 | 0 |
11:24 AM | $61.80 | Down $ -0.04 | $61.80 | $61.80 | 100 |
11:23 AM | $61.84 | Up $0.07 | $61.84 | $61.84 | 300 |
11:22 AM | $61.77 | Up $0.09 | $61.77 | $61.74 | 600 |
11:21 AM | $61.68 | Down $ -0.02 | $61.68 | $61.68 | 200 |
11:20 AM | $61.70 | Up $0.03 | $61.70 | $61.69 | 200 |
11:18 AM | $61.67 | Down $ -0.01 | $61.67 | $61.67 | 100 |
11:18 AM | $61.67 | Up $0.00 | $61.67 | $61.67 | 0 |
11:16 AM | $61.68 | Down $ -0.04 | $61.68 | $61.68 | 100 |
11:16 AM | $61.68 | Up $0.00 | $61.68 | $61.68 | 0 |
11:15 AM | $61.72 | Down $ -0.10 | $61.76 | $61.72 | 300 |
11:13 AM | $61.82 | Up $0.03 | $61.82 | $61.82 | 100 |
11:13 AM | $61.82 | Up $0.00 | $61.82 | $61.82 | 0 |
11:12 AM | $61.79 | Up $0.03 | $61.79 | $61.78 | 200 |
11:11 AM | $61.76 | Down $ -0.11 | $61.76 | $61.76 | 100 |
11:10 AM | $61.87 | Down $ -0.13 | $61.90 | $61.87 | 200 |
11:08 AM | $62.00 | Up $0.07 | $62.00 | $62.00 | 100 |
11:08 AM | $62.00 | Up $0.00 | $62.00 | $62.00 | 0 |
11:07 AM | $61.93 | Down $ -0.02 | $61.93 | $61.93 | 100 |
11:06 AM | $61.95 | Down $ -0.04 | $61.95 | $61.95 | 100 |
11:05 AM | $61.99 | Down $ -0.02 | $62.01 | $61.99 | 300 |
11:04 AM | $62.01 | Up $0.01 | $62.01 | $62.01 | 100 |
11:03 AM | $62.00 | Up $0.08 | $62.00 | $62.00 | 100 |
11:01 AM | $61.92 | Down $ -0.07 | $61.99 | $61.92 | 200 |
11:01 AM | $61.92 | Up $0.00 | $61.99 | $61.92 | 0 |
11:00 AM | $61.99 | Up $0.04 | $61.99 | $61.95 | 300 |
10:58 AM | $61.95 | Up $0.01 | $61.95 | $61.95 | 100 |
10:58 AM | $61.95 | Up $0.00 | $61.95 | $61.95 | 0 |
10:56 AM | $61.94 | Down $ -0.03 | $61.94 | $61.94 | 100 |
10:56 AM | $61.94 | Up $0.00 | $61.94 | $61.94 | 0 |
10:53 AM | $61.97 | Up $0.12 | $61.97 | $61.97 | 100 |
10:53 AM | $61.97 | Up $0.00 | $61.97 | $61.97 | 0 |
10:53 AM | $61.97 | Up $0.00 | $61.97 | $61.97 | 0 |
10:50 AM | $61.85 | Up $0.01 | $61.87 | $61.85 | 800 |
10:50 AM | $61.85 | Up $0.00 | $61.87 | $61.85 | 0 |
10:50 AM | $61.85 | Up $0.00 | $61.87 | $61.85 | 0 |
10:49 AM | $61.84 | Up $0.04 | $61.84 | $61.82 | 300 |
10:48 AM | $61.80 | Down $ -0.13 | $61.81 | $61.80 | 400 |
10:47 AM | $61.93 | Up $0.13 | $61.93 | $61.87 | 200 |
10:45 AM | $61.80 | Down $ -0.11 | $61.85 | $61.80 | 300 |
10:45 AM | $61.80 | Up $0.00 | $61.85 | $61.80 | 0 |
10:43 AM | $61.91 | Down $ -0.16 | $61.91 | $61.91 | 100 |
10:43 AM | $61.91 | Up $0.00 | $61.91 | $61.91 | 0 |
10:39 AM | $62.07 | Down $ -0.03 | $62.18 | $62.07 | 400 |
10:39 AM | $62.07 | Up $0.00 | $62.18 | $62.07 | 0 |
10:39 AM | $62.07 | Up $0.00 | $62.18 | $62.07 | 0 |
10:39 AM | $62.07 | Up $0.00 | $62.18 | $62.07 | 0 |
10:38 AM | $62.10 | Up $0.03 | $62.17 | $62.10 | 1,300 |
10:36 AM | $62.07 | Down $ -0.04 | $62.10 | $62.07 | 200 |
10:36 AM | $62.07 | Up $0.00 | $62.10 | $62.07 | 0 |
10:35 AM | $62.11 | Down $ -0.11 | $62.11 | $62.08 | 300 |
10:33 AM | $62.22 | Down $ -0.07 | $62.23 | $62.22 | 400 |
10:33 AM | $62.22 | Up $0.00 | $62.23 | $62.22 | 0 |
10:29 AM | $62.29 | Down $ -0.02 | $62.29 | $62.29 | 200 |
10:29 AM | $62.29 | Up $0.00 | $62.29 | $62.29 | 0 |
10:29 AM | $62.29 | Up $0.00 | $62.29 | $62.29 | 0 |
10:29 AM | $62.29 | Up $0.00 | $62.29 | $62.29 | 0 |
10:28 AM | $62.31 | Down $ -0.11 | $62.31 | $62.31 | 100 |
10:27 AM | $62.42 | Up $0.07 | $62.42 | $62.42 | 100 |
10:26 AM | $62.35 | Down $ -0.14 | $62.47 | $62.35 | 200 |
10:25 AM | $62.49 | Up $0.10 | $62.49 | $62.41 | 900 |
10:24 AM | $62.39 | Up $0.13 | $62.39 | $62.31 | 400 |
10:23 AM | $62.26 | Up $0.04 | $62.26 | $62.24 | 300 |
10:22 AM | $62.22 | Up $0.13 | $62.23 | $62.18 | 1,200 |
10:21 AM | $62.09 | Down $ -0.05 | $62.09 | $62.09 | 400 |
10:20 AM | $62.14 | Down $ -0.07 | $62.14 | $62.14 | 100 |
10:18 AM | $62.21 | Up $0.03 | $62.21 | $62.19 | 200 |
10:18 AM | $62.21 | Up $0.00 | $62.21 | $62.19 | 0 |
10:17 AM | $62.18 | Up $0.15 | $62.19 | $62.06 | 1,400 |
10:16 AM | $62.03 | Up $0.05 | $62.03 | $61.95 | 400 |
10:14 AM | $61.98 | Down $ -0.08 | $62.02 | $61.98 | 200 |
10:14 AM | $61.98 | Up $0.00 | $62.02 | $61.98 | 0 |
10:13 AM | $62.06 | Up $0.07 | $62.06 | $62.06 | 100 |
10:12 AM | $61.99 | Up $0.02 | $61.99 | $61.99 | 100 |
10:10 AM | $61.97 | Down $ -0.13 | $62.05 | $61.97 | 800 |
10:10 AM | $61.97 | Up $0.00 | $62.05 | $61.97 | 0 |
10:09 AM | $62.10 | Down $ -0.03 | $62.10 | $62.10 | 500 |
10:08 AM | $62.13 | Up $0.05 | $62.13 | $62.13 | 100 |
10:07 AM | $62.08 | Up $0.08 | $62.08 | $62.04 | 200 |
10:06 AM | $62.00 | Up $0.03 | $62.00 | $61.98 | 400 |
10:05 AM | $61.97 | Down $ -0.10 | $62.00 | $61.97 | 300 |
10:04 AM | $62.07 | Down $ -0.09 | $62.19 | $62.07 | 400 |
10:03 AM | $62.16 | Down $ -0.03 | $62.16 | $62.13 | 300 |
10:02 AM | $62.19 | Down $ -0.07 | $62.22 | $62.16 | 400 |
10:01 AM | $62.26 | Down $ -0.06 | $62.32 | $62.26 | 300 |
10:00 AM | $62.32 | Up $0.01 | $62.35 | $62.30 | 500 |
09:59 AM | $62.31 | Down $ -0.04 | $62.31 | $62.31 | 100 |
09:58 AM | $62.35 | Up $0.11 | $62.35 | $62.25 | 700 |
09:57 AM | $62.24 | Up $0.04 | $62.25 | $62.21 | 400 |
09:56 AM | $62.20 | Down $ -0.12 | $62.28 | $62.20 | 800 |
09:55 AM | $62.32 | Down $ -0.08 | $62.37 | $62.29 | 2,200 |
09:54 AM | $62.40 | Down $ -0.04 | $62.47 | $62.40 | 400 |
09:53 AM | $62.44 | Down $ -0.18 | $62.57 | $62.44 | 700 |
09:52 AM | $62.62 | Up $0.01 | $62.66 | $62.62 | 300 |
09:51 AM | $62.61 | Up $0.05 | $62.61 | $62.57 | 400 |
09:50 AM | $62.56 | Down $ -0.11 | $62.63 | $62.56 | 500 |
09:49 AM | $62.67 | Down $ -0.02 | $62.72 | $62.67 | 400 |
09:48 AM | $62.69 | Up $0.18 | $62.69 | $62.53 | 700 |
09:47 AM | $62.51 | Up $0.08 | $62.51 | $62.45 | 400 |
09:46 AM | $62.43 | Down $ -0.10 | $62.48 | $62.39 | 700 |
09:45 AM | $62.53 | Down $ -0.03 | $62.62 | $62.53 | 700 |
09:44 AM | $62.56 | Down $ -0.04 | $62.56 | $62.56 | 100 |
09:43 AM | $62.60 | Up $0.06 | $62.60 | $62.51 | 500 |
09:42 AM | $62.54 | Down $ -0.04 | $62.61 | $62.54 | 400 |
09:41 AM | $62.58 | Down $ -0.01 | $62.63 | $62.58 | 300 |
09:40 AM | $62.59 | Up $0.13 | $62.63 | $62.59 | 200 |
09:39 AM | $62.46 | Down $ -0.26 | $62.46 | $62.46 | 100 |
09:37 AM | $62.72 | Up $0.08 | $62.72 | $62.72 | 100 |
09:37 AM | $62.72 | Up $0.00 | $62.72 | $62.72 | 0 |
09:36 AM | $62.64 | Down $ -0.06 | $62.64 | $62.59 | 400 |
09:35 AM | $62.70 | Up $0.01 | $62.77 | $62.65 | 600 |
09:34 AM | $62.69 | Up $0.08 | $62.78 | $62.69 | 2,400 |
09:31 AM | $62.61 | Up $0.18 | $62.61 | $62.57 | 200 |
09:31 AM | $62.61 | Up $0.00 | $62.61 | $62.57 | 0 |
09:31 AM | $62.61 | Up $0.00 | $62.61 | $62.57 | 0 |
09:30 AM | $62.43 | Up $0.32 | $62.58 | $62.26 | 1,300 |
Previous close | $62.11 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
06-02-2025 | $60.61 | $61.76 | $61.76 | $60.32 | 92,500 |
05-02-2025 | $62.11 | $61.91 | $62.65 | $61.76 | 76,300 |
04-02-2025 | $62.59 | $62.64 | $62.80 | $62.34 | 92,700 |
03-02-2025 | $61.13 | $61.50 | $61.64 | $60.73 | 88,800 |
31-01-2025 | $61.37 | $61.73 | $62.16 | $61.27 | 106,900 |
30-01-2025 | $63.51 | $63.45 | $63.95 | $63.27 | 111,800 |
29-01-2025 | $63.71 | $63.63 | $63.82 | $63.30 | 74,500 |
28-01-2025 | $63.12 | $62.04 | $63.21 | $62.04 | 73,400 |
27-01-2025 | $62.65 | $62.53 | $62.98 | $62.34 | 88,500 |
24-01-2025 | $64.42 | $64.64 | $64.82 | $64.16 | 52,900 |
23-01-2025 | $65.77 | $65.51 | $65.81 | $65.28 | 65,500 |
22-01-2025 | $65.09 | $65.83 | $65.83 | $64.95 | 48,200 |
21-01-2025 | $65.11 | $65.72 | $65.76 | $64.96 | 58,300 |
20-01-2025 | $65.97 | $65.75 | $66.08 | $65.64 | 35,200 |
17-01-2025 | $66.18 | $65.41 | $66.57 | $65.41 | 146,800 |
16-01-2025 | $66.09 | $65.07 | $66.22 | $65.07 | 95,800 |
15-01-2025 | $65.50 | $65.40 | $65.70 | $64.65 | 158,000 |
14-01-2025 | $64.56 | $63.26 | $64.72 | $63.26 | 97,000 |
13-01-2025 | $64.17 | $65.37 | $65.46 | $63.80 | 124,500 |
10-01-2025 | $62.95 | $62.70 | $63.31 | $62.59 | 126,400 |
09-01-2025 | $60.64 | $60.87 | $60.87 | $60.48 | 33,300 |
08-01-2025 | $61.03 | $60.26 | $61.06 | $60.07 | 74,800 |
07-01-2025 | $60.14 | $60.34 | $60.54 | $59.85 | 60,800 |
06-01-2025 | $59.35 | $61.23 | $61.37 | $59.20 | 120,500 |
03-01-2025 | $60.38 | $60.34 | $60.67 | $60.22 | 72,800 |
02-01-2025 | $59.93 | $59.85 | $60.06 | $59.42 | 94,600 |
31-12-2024 | $58.23 | $58.02 | $58.30 | $57.90 | 56,500 |
30-12-2024 | $57.13 | $57.77 | $58.17 | $56.97 | 117,500 |
27-12-2024 | $55.78 | $55.93 | $56.11 | $55.68 | 41,500 |
24-12-2024 | $55.60 | $55.50 | $55.69 | $55.50 | 20,000 |
Graphs are not available, please refer to the detailed table