Quotes and Market Data
Find a quote
OVINTIV INC
55.45 Down -0.81 (-1.46 %)
Delayed : 2025/07/10 04:00:09
- Previous close $56.26
- Opening $56.24
- Price Ask $54.80
- Price Bid $54.80
- Size Bid 5
- Size Ask 10
- Today High $56.24
- Today Low $55.32
- 52 Weeks High $67.71
- 52 Weeks Low $42.35
- Volume 93,201
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $55.45 | Up $0.00 | $55.45 | $55.45 | 1,900 |
| 03:59 PM | $55.45 | Up $0.02 | $55.46 | $55.43 | 1,800 |
| 03:58 PM | $55.43 | Down $ -0.03 | $55.46 | $55.42 | 1,600 |
| 03:57 PM | $55.46 | Up $0.03 | $55.46 | $55.44 | 1,800 |
| 03:55 PM | $55.43 | Down $ -0.03 | $55.48 | $55.43 | 800 |
| 03:55 PM | $55.43 | Up $0.00 | $55.48 | $55.43 | 0 |
| 03:54 PM | $55.46 | Up $0.02 | $55.47 | $55.43 | 2,600 |
| 03:53 PM | $55.44 | Up $0.01 | $55.46 | $55.43 | 900 |
| 03:52 PM | $55.43 | Up $0.01 | $55.43 | $55.41 | 1,600 |
| 03:51 PM | $55.42 | Down $ -0.02 | $55.46 | $55.39 | 4,600 |
| 03:50 PM | $55.44 | Down $ -0.13 | $55.53 | $55.43 | 2,400 |
| 03:49 PM | $55.56 | Up $0.05 | $55.57 | $55.53 | 1,100 |
| 03:48 PM | $55.51 | Up $0.02 | $55.51 | $55.50 | 400 |
| 03:47 PM | $55.49 | Down $ -0.07 | $55.54 | $55.49 | 1,300 |
| 03:46 PM | $55.56 | Up $0.06 | $55.56 | $55.52 | 400 |
| 03:45 PM | $55.50 | Down $ -0.03 | $55.54 | $55.50 | 1,000 |
| 03:44 PM | $55.53 | Down $ -0.04 | $55.53 | $55.51 | 1,000 |
| 03:43 PM | $55.57 | Down $ -0.01 | $55.57 | $55.55 | 400 |
| 03:42 PM | $55.58 | Down $ -0.01 | $55.60 | $55.58 | 700 |
| 03:41 PM | $55.59 | Down $ -0.04 | $55.62 | $55.59 | 400 |
| 03:40 PM | $55.63 | Down $ -0.03 | $55.67 | $55.63 | 700 |
| 03:39 PM | $55.66 | Down $ -0.02 | $55.66 | $55.66 | 400 |
| 03:38 PM | $55.68 | Down $ -0.04 | $55.71 | $55.68 | 200 |
| 03:37 PM | $55.72 | Up $0.02 | $55.72 | $55.72 | 100 |
| 03:36 PM | $55.70 | Down $ -0.03 | $55.70 | $55.70 | 100 |
| 03:35 PM | $55.73 | Down $ -0.01 | $55.76 | $55.73 | 300 |
| 03:34 PM | $55.74 | Up $0.02 | $55.74 | $55.74 | 400 |
| 03:33 PM | $55.72 | Down $ -0.04 | $55.73 | $55.71 | 500 |
| 03:32 PM | $55.76 | Down $ -0.02 | $55.80 | $55.76 | 700 |
| 03:31 PM | $55.78 | Up $0.03 | $55.78 | $55.77 | 700 |
| 03:30 PM | $55.75 | Up $0.04 | $55.75 | $55.72 | 3,900 |
| 03:29 PM | $55.71 | Up $0.01 | $55.71 | $55.70 | 300 |
| 03:28 PM | $55.70 | Down $ -0.02 | $55.70 | $55.70 | 100 |
| 03:27 PM | $55.72 | Up $0.10 | $55.72 | $55.65 | 1,300 |
| 03:25 PM | $55.62 | Up $0.00 | $55.64 | $55.62 | 200 |
| 03:25 PM | $55.62 | Up $0.00 | $55.64 | $55.62 | 0 |
| 03:24 PM | $55.62 | Up $0.08 | $55.64 | $55.62 | 700 |
| 03:19 PM | $55.54 | Up $0.03 | $55.54 | $55.54 | 100 |
| 03:19 PM | $55.54 | Up $0.00 | $55.54 | $55.54 | 0 |
| 03:19 PM | $55.54 | Up $0.00 | $55.54 | $55.54 | 0 |
| 03:19 PM | $55.54 | Up $0.00 | $55.54 | $55.54 | 0 |
| 03:19 PM | $55.54 | Up $0.00 | $55.54 | $55.54 | 0 |
| 03:16 PM | $55.51 | Down $ -0.04 | $55.51 | $55.51 | 100 |
| 03:16 PM | $55.51 | Up $0.00 | $55.51 | $55.51 | 0 |
| 03:16 PM | $55.51 | Up $0.00 | $55.51 | $55.51 | 0 |
| 03:15 PM | $55.55 | Down $ -0.10 | $55.58 | $55.54 | 300 |
| 03:13 PM | $55.65 | Down $ -0.01 | $55.65 | $55.65 | 100 |
| 03:13 PM | $55.65 | Up $0.00 | $55.65 | $55.65 | 0 |
| 03:12 PM | $55.66 | Up $0.08 | $55.66 | $55.66 | 100 |
| 03:10 PM | $55.58 | Down $ -0.11 | $55.58 | $55.56 | 200 |
| 03:10 PM | $55.58 | Up $0.00 | $55.58 | $55.56 | 0 |
| 03:02 PM | $55.69 | Up $0.00 | $55.69 | $55.69 | 100 |
| 03:02 PM | $55.69 | Up $0.00 | $55.69 | $55.69 | 0 |
| 03:02 PM | $55.69 | Up $0.00 | $55.69 | $55.69 | 0 |
| 03:02 PM | $55.69 | Up $0.00 | $55.69 | $55.69 | 0 |
| 03:02 PM | $55.69 | Up $0.00 | $55.69 | $55.69 | 0 |
| 03:02 PM | $55.69 | Up $0.00 | $55.69 | $55.69 | 0 |
| 03:02 PM | $55.69 | Up $0.00 | $55.69 | $55.69 | 0 |
| 03:02 PM | $55.69 | Up $0.00 | $55.69 | $55.69 | 0 |
| 03:01 PM | $55.69 | Down $ -0.01 | $55.69 | $55.69 | 400 |
| 03:00 PM | $55.70 | Up $0.03 | $55.70 | $55.70 | 100 |
| 02:58 PM | $55.67 | Down $ -0.04 | $55.68 | $55.67 | 400 |
| 02:58 PM | $55.67 | Up $0.00 | $55.68 | $55.67 | 0 |
| 02:56 PM | $55.71 | Down $ -0.02 | $55.71 | $55.71 | 100 |
| 02:56 PM | $55.71 | Up $0.00 | $55.71 | $55.71 | 0 |
| 02:55 PM | $55.73 | Up $0.00 | $55.73 | $55.73 | 100 |
| 02:54 PM | $55.73 | Down $ -0.01 | $55.73 | $55.72 | 400 |
| 02:50 PM | $55.74 | Up $0.01 | $55.74 | $55.74 | 200 |
| 02:50 PM | $55.74 | Up $0.00 | $55.74 | $55.74 | 0 |
| 02:50 PM | $55.74 | Up $0.00 | $55.74 | $55.74 | 0 |
| 02:50 PM | $55.74 | Up $0.00 | $55.74 | $55.74 | 0 |
| 02:47 PM | $55.73 | Up $0.05 | $55.73 | $55.73 | 100 |
| 02:47 PM | $55.73 | Up $0.00 | $55.73 | $55.73 | 0 |
| 02:47 PM | $55.73 | Up $0.00 | $55.73 | $55.73 | 0 |
| 02:44 PM | $55.68 | Up $0.01 | $55.68 | $55.68 | 100 |
| 02:44 PM | $55.68 | Up $0.00 | $55.68 | $55.68 | 0 |
| 02:44 PM | $55.68 | Up $0.00 | $55.68 | $55.68 | 0 |
| 02:43 PM | $55.67 | Down $ -0.02 | $55.68 | $55.67 | 400 |
| 02:42 PM | $55.69 | Down $ -0.02 | $55.69 | $55.69 | 100 |
| 02:41 PM | $55.71 | Up $0.03 | $55.71 | $55.71 | 100 |
| 02:40 PM | $55.68 | Down $ -0.02 | $55.68 | $55.68 | 100 |
| 02:39 PM | $55.70 | Up $0.08 | $55.70 | $55.67 | 1,200 |
| 02:38 PM | $55.62 | Down $ -0.02 | $55.62 | $55.62 | 100 |
| 02:37 PM | $55.64 | Down $ -0.01 | $55.64 | $55.64 | 100 |
| 02:36 PM | $55.64 | Up $0.02 | $55.64 | $55.64 | 100 |
| 02:35 PM | $55.62 | Down $ -0.01 | $55.62 | $55.60 | 300 |
| 02:34 PM | $55.63 | Down $ -0.01 | $55.63 | $55.63 | 100 |
| 02:31 PM | $55.64 | Up $0.09 | $55.64 | $55.64 | 1,000 |
| 02:31 PM | $55.64 | Up $0.00 | $55.64 | $55.64 | 0 |
| 02:31 PM | $55.64 | Up $0.00 | $55.64 | $55.64 | 0 |
| 02:29 PM | $55.55 | Up $0.03 | $55.55 | $55.55 | 100 |
| 02:29 PM | $55.55 | Up $0.00 | $55.55 | $55.55 | 0 |
| 02:28 PM | $55.52 | Down $ -0.01 | $55.56 | $55.52 | 400 |
| 02:24 PM | $55.53 | Up $0.06 | $55.53 | $55.53 | 200 |
| 02:24 PM | $55.53 | Up $0.00 | $55.53 | $55.53 | 0 |
| 02:24 PM | $55.53 | Up $0.00 | $55.53 | $55.53 | 0 |
| 02:24 PM | $55.53 | Up $0.00 | $55.53 | $55.53 | 0 |
| 02:23 PM | $55.47 | Up $0.01 | $55.47 | $55.46 | 200 |
| 02:21 PM | $55.46 | Down $ -0.02 | $55.46 | $55.46 | 100 |
| 02:21 PM | $55.46 | Up $0.00 | $55.46 | $55.46 | 0 |
| 02:20 PM | $55.48 | Down $ -0.03 | $55.50 | $55.47 | 900 |
| 02:19 PM | $55.51 | Down $ -0.11 | $55.62 | $55.51 | 400 |
| 02:18 PM | $55.62 | Down $ -0.02 | $55.62 | $55.62 | 100 |
| 02:16 PM | $55.64 | Down $ -0.01 | $55.67 | $55.64 | 200 |
| 02:16 PM | $55.64 | Up $0.00 | $55.67 | $55.64 | 0 |
| 02:15 PM | $55.65 | Up $0.00 | $55.65 | $55.63 | 400 |
| 02:13 PM | $55.65 | Down $ -0.01 | $55.65 | $55.65 | 100 |
| 02:13 PM | $55.65 | Up $0.00 | $55.65 | $55.65 | 0 |
| 02:11 PM | $55.66 | Down $ -0.03 | $55.69 | $55.66 | 900 |
| 02:11 PM | $55.66 | Up $0.00 | $55.69 | $55.66 | 0 |
| 02:10 PM | $55.69 | Up $0.00 | $55.69 | $55.69 | 100 |
| 02:05 PM | $55.69 | Down $ -0.02 | $55.69 | $55.69 | 100 |
| 02:05 PM | $55.69 | Up $0.00 | $55.69 | $55.69 | 0 |
| 02:05 PM | $55.69 | Up $0.00 | $55.69 | $55.69 | 0 |
| 02:05 PM | $55.69 | Up $0.00 | $55.69 | $55.69 | 0 |
| 02:05 PM | $55.69 | Up $0.00 | $55.69 | $55.69 | 0 |
| 02:04 PM | $55.71 | Down $ -0.05 | $55.71 | $55.71 | 100 |
| 02:03 PM | $55.76 | Up $0.02 | $55.76 | $55.76 | 100 |
| 02:02 PM | $55.74 | Up $0.04 | $55.74 | $55.74 | 100 |
| 02:00 PM | $55.70 | Up $0.01 | $55.70 | $55.70 | 200 |
| 02:00 PM | $55.70 | Up $0.00 | $55.70 | $55.70 | 0 |
| 01:59 PM | $55.69 | Down $ -0.03 | $55.69 | $55.69 | 100 |
| 01:56 PM | $55.72 | Up $0.03 | $55.72 | $55.72 | 400 |
| 01:56 PM | $55.72 | Up $0.00 | $55.72 | $55.72 | 0 |
| 01:56 PM | $55.72 | Up $0.00 | $55.72 | $55.72 | 0 |
| 01:54 PM | $55.69 | Up $0.00 | $55.69 | $55.69 | 200 |
| 01:54 PM | $55.69 | Up $0.00 | $55.69 | $55.69 | 0 |
| 01:53 PM | $55.69 | Up $0.02 | $55.69 | $55.69 | 100 |
| 01:50 PM | $55.67 | Up $0.08 | $55.67 | $55.67 | 100 |
| 01:50 PM | $55.67 | Up $0.00 | $55.67 | $55.67 | 0 |
| 01:50 PM | $55.67 | Up $0.00 | $55.67 | $55.67 | 0 |
| 01:47 PM | $55.59 | Down $ -0.06 | $55.60 | $55.59 | 300 |
| 01:47 PM | $55.59 | Up $0.00 | $55.60 | $55.59 | 0 |
| 01:47 PM | $55.59 | Up $0.00 | $55.60 | $55.59 | 0 |
| 01:45 PM | $55.65 | Down $ -0.05 | $55.66 | $55.65 | 200 |
| 01:45 PM | $55.65 | Up $0.00 | $55.66 | $55.65 | 0 |
| 01:44 PM | $55.70 | Up $0.04 | $55.70 | $55.70 | 100 |
| 01:41 PM | $55.66 | Up $0.01 | $55.66 | $55.66 | 200 |
| 01:41 PM | $55.66 | Up $0.00 | $55.66 | $55.66 | 0 |
| 01:41 PM | $55.66 | Up $0.00 | $55.66 | $55.66 | 0 |
| 01:39 PM | $55.65 | Up $0.03 | $55.65 | $55.62 | 300 |
| 01:39 PM | $55.65 | Up $0.00 | $55.65 | $55.62 | 0 |
| 01:37 PM | $55.62 | Up $0.00 | $55.62 | $55.62 | 100 |
| 01:37 PM | $55.62 | Up $0.00 | $55.62 | $55.62 | 0 |
| 01:36 PM | $55.62 | Up $0.02 | $55.62 | $55.60 | 200 |
| 01:35 PM | $55.60 | Up $0.02 | $55.60 | $55.60 | 200 |
| 01:34 PM | $55.58 | Down $ -0.01 | $55.58 | $55.56 | 200 |
| 01:33 PM | $55.59 | Down $ -0.04 | $55.59 | $55.56 | 300 |
| 01:32 PM | $55.63 | Down $ -0.04 | $55.63 | $55.63 | 100 |
| 01:31 PM | $55.67 | Up $0.01 | $55.67 | $55.67 | 100 |
| 01:30 PM | $55.66 | Down $ -0.01 | $55.66 | $55.66 | 200 |
| 01:28 PM | $55.67 | Up $0.01 | $55.67 | $55.67 | 100 |
| 01:28 PM | $55.67 | Up $0.00 | $55.67 | $55.67 | 0 |
| 01:27 PM | $55.66 | Up $0.01 | $55.66 | $55.66 | 100 |
| 01:26 PM | $55.65 | Down $ -0.04 | $55.71 | $55.65 | 600 |
| 01:25 PM | $55.69 | Down $ -0.11 | $55.72 | $55.69 | 200 |
| 01:24 PM | $55.80 | Up $0.04 | $55.80 | $55.80 | 100 |
| 01:23 PM | $55.76 | Down $ -0.04 | $55.76 | $55.76 | 200 |
| 01:22 PM | $55.80 | Up $0.02 | $55.80 | $55.79 | 200 |
| 01:21 PM | $55.78 | Up $0.02 | $55.78 | $55.78 | 400 |
| 01:20 PM | $55.77 | Up $0.01 | $55.77 | $55.77 | 100 |
| 01:19 PM | $55.76 | Down $ -0.02 | $55.76 | $55.76 | 100 |
| 01:17 PM | $55.78 | Up $0.04 | $55.78 | $55.78 | 100 |
| 01:17 PM | $55.78 | Up $0.00 | $55.78 | $55.78 | 0 |
| 01:15 PM | $55.74 | Down $ -0.05 | $55.74 | $55.74 | 100 |
| 01:15 PM | $55.74 | Up $0.00 | $55.74 | $55.74 | 0 |
| 01:14 PM | $55.79 | Up $0.01 | $55.79 | $55.79 | 100 |
| 01:13 PM | $55.78 | Up $0.04 | $55.78 | $55.77 | 300 |
| 01:12 PM | $55.74 | Down $ -0.02 | $55.74 | $55.74 | 100 |
| 01:11 PM | $55.76 | Up $0.02 | $55.76 | $55.76 | 100 |
| 01:10 PM | $55.74 | Down $ -0.04 | $55.74 | $55.74 | 100 |
| 01:09 PM | $55.78 | Up $0.02 | $55.78 | $55.78 | 100 |
| 01:06 PM | $55.76 | Down $ -0.01 | $55.76 | $55.76 | 200 |
| 01:06 PM | $55.76 | Up $0.00 | $55.76 | $55.76 | 0 |
| 01:06 PM | $55.76 | Up $0.00 | $55.76 | $55.76 | 0 |
| 01:05 PM | $55.77 | Up $0.00 | $55.77 | $55.77 | 100 |
| 01:04 PM | $55.77 | Down $ -0.01 | $55.77 | $55.75 | 300 |
| 01:03 PM | $55.78 | Up $0.01 | $55.78 | $55.78 | 900 |
| 01:02 PM | $55.77 | Up $0.04 | $55.77 | $55.76 | 200 |
| 01:01 PM | $55.73 | Up $0.00 | $55.73 | $55.73 | 100 |
| 01:00 PM | $55.73 | Down $ -0.01 | $55.73 | $55.73 | 1,300 |
| 12:59 PM | $55.74 | Up $0.02 | $55.74 | $55.74 | 200 |
| 12:57 PM | $55.72 | Up $0.03 | $55.72 | $55.72 | 200 |
| 12:57 PM | $55.72 | Up $0.00 | $55.72 | $55.72 | 0 |
| 12:56 PM | $55.69 | Up $0.03 | $55.69 | $55.69 | 100 |
| 12:55 PM | $55.66 | Up $0.00 | $55.66 | $55.64 | 700 |
| 12:54 PM | $55.66 | Up $0.11 | $55.66 | $55.66 | 100 |
| 12:52 PM | $55.55 | Down $ -0.03 | $55.55 | $55.55 | 200 |
| 12:52 PM | $55.55 | Up $0.00 | $55.55 | $55.55 | 0 |
| 12:50 PM | $55.58 | Down $ -0.02 | $55.62 | $55.58 | 500 |
| 12:50 PM | $55.58 | Up $0.00 | $55.62 | $55.58 | 0 |
| 12:49 PM | $55.60 | Up $0.03 | $55.60 | $55.57 | 200 |
| 12:45 PM | $55.57 | Up $0.02 | $55.57 | $55.52 | 300 |
| 12:45 PM | $55.57 | Up $0.00 | $55.57 | $55.52 | 0 |
| 12:45 PM | $55.57 | Up $0.00 | $55.57 | $55.52 | 0 |
| 12:45 PM | $55.57 | Up $0.00 | $55.57 | $55.52 | 0 |
| 12:43 PM | $55.55 | Down $ -0.07 | $55.56 | $55.55 | 400 |
| 12:43 PM | $55.55 | Up $0.00 | $55.56 | $55.55 | 0 |
| 12:41 PM | $55.62 | Down $ -0.03 | $55.62 | $55.62 | 100 |
| 12:41 PM | $55.62 | Up $0.00 | $55.62 | $55.62 | 0 |
| 12:39 PM | $55.65 | Down $ -0.06 | $55.65 | $55.65 | 200 |
| 12:39 PM | $55.65 | Up $0.00 | $55.65 | $55.65 | 0 |
| 12:33 PM | $55.71 | Down $ -0.06 | $55.71 | $55.71 | 100 |
| 12:33 PM | $55.71 | Up $0.00 | $55.71 | $55.71 | 0 |
| 12:33 PM | $55.71 | Up $0.00 | $55.71 | $55.71 | 0 |
| 12:33 PM | $55.71 | Up $0.00 | $55.71 | $55.71 | 0 |
| 12:33 PM | $55.71 | Up $0.00 | $55.71 | $55.71 | 0 |
| 12:33 PM | $55.71 | Up $0.00 | $55.71 | $55.71 | 0 |
| 12:31 PM | $55.77 | Up $0.08 | $55.77 | $55.75 | 200 |
| 12:31 PM | $55.77 | Up $0.00 | $55.77 | $55.75 | 0 |
| 12:26 PM | $55.69 | Up $0.04 | $55.69 | $55.69 | 100 |
| 12:26 PM | $55.69 | Up $0.00 | $55.69 | $55.69 | 0 |
| 12:26 PM | $55.69 | Up $0.00 | $55.69 | $55.69 | 0 |
| 12:26 PM | $55.69 | Up $0.00 | $55.69 | $55.69 | 0 |
| 12:26 PM | $55.69 | Up $0.00 | $55.69 | $55.69 | 0 |
| 12:24 PM | $55.65 | Up $0.00 | $55.65 | $55.65 | 100 |
| 12:24 PM | $55.65 | Up $0.00 | $55.65 | $55.65 | 0 |
| 12:23 PM | $55.65 | Up $0.00 | $55.67 | $55.65 | 200 |
| 12:22 PM | $55.65 | Up $0.05 | $55.65 | $55.65 | 100 |
| 12:21 PM | $55.60 | Up $0.05 | $55.60 | $55.60 | 500 |
| 12:19 PM | $55.55 | Down $ -0.01 | $55.55 | $55.49 | 600 |
| 12:19 PM | $55.55 | Up $0.00 | $55.55 | $55.49 | 0 |
| 12:18 PM | $55.56 | Down $ -0.18 | $55.71 | $55.56 | 1,000 |
| 12:17 PM | $55.74 | Down $ -0.12 | $55.79 | $55.74 | 600 |
| 12:13 PM | $55.86 | Up $0.03 | $55.86 | $55.86 | 100 |
| 12:13 PM | $55.86 | Up $0.00 | $55.86 | $55.86 | 0 |
| 12:13 PM | $55.86 | Up $0.00 | $55.86 | $55.86 | 0 |
| 12:13 PM | $55.86 | Up $0.00 | $55.86 | $55.86 | 0 |
| 12:12 PM | $55.83 | Up $0.00 | $55.83 | $55.83 | 100 |
| 12:11 PM | $55.83 | Up $0.00 | $55.83 | $55.83 | 200 |
| 12:10 PM | $55.83 | Down $ -0.09 | $55.83 | $55.83 | 100 |
| 12:08 PM | $55.92 | Down $ -0.02 | $55.92 | $55.92 | 100 |
| 12:08 PM | $55.92 | Up $0.00 | $55.92 | $55.92 | 0 |
| 12:06 PM | $55.94 | Up $0.09 | $55.94 | $55.89 | 200 |
| 12:06 PM | $55.94 | Up $0.00 | $55.94 | $55.89 | 0 |
| 12:04 PM | $55.85 | Up $0.03 | $55.85 | $55.85 | 200 |
| 12:04 PM | $55.85 | Up $0.00 | $55.85 | $55.85 | 0 |
| 12:01 PM | $55.82 | Down $ -0.02 | $55.82 | $55.82 | 300 |
| 12:01 PM | $55.82 | Up $0.00 | $55.82 | $55.82 | 0 |
| 12:01 PM | $55.82 | Up $0.00 | $55.82 | $55.82 | 0 |
| 12:00 PM | $55.84 | Down $ -0.02 | $55.84 | $55.84 | 100 |
| 11:56 AM | $55.86 | Down $ -0.03 | $55.86 | $55.83 | 300 |
| 11:56 AM | $55.86 | Up $0.00 | $55.86 | $55.83 | 0 |
| 11:56 AM | $55.86 | Up $0.00 | $55.86 | $55.83 | 0 |
| 11:56 AM | $55.86 | Up $0.00 | $55.86 | $55.83 | 0 |
| 11:54 AM | $55.89 | Up $0.00 | $55.89 | $55.89 | 100 |
| 11:54 AM | $55.89 | Up $0.00 | $55.89 | $55.89 | 0 |
| 11:50 AM | $55.89 | Up $0.03 | $55.89 | $55.89 | 100 |
| 11:50 AM | $55.89 | Up $0.00 | $55.89 | $55.89 | 0 |
| 11:50 AM | $55.89 | Up $0.00 | $55.89 | $55.89 | 0 |
| 11:50 AM | $55.89 | Up $0.00 | $55.89 | $55.89 | 0 |
| 11:47 AM | $55.86 | Up $0.06 | $55.86 | $55.86 | 400 |
| 11:47 AM | $55.86 | Up $0.00 | $55.86 | $55.86 | 0 |
| 11:47 AM | $55.86 | Up $0.00 | $55.86 | $55.86 | 0 |
| 11:42 AM | $55.80 | Up $0.01 | $55.80 | $55.80 | 100 |
| 11:42 AM | $55.80 | Up $0.00 | $55.80 | $55.80 | 0 |
| 11:42 AM | $55.80 | Up $0.00 | $55.80 | $55.80 | 0 |
| 11:42 AM | $55.80 | Up $0.00 | $55.80 | $55.80 | 0 |
| 11:42 AM | $55.80 | Up $0.00 | $55.80 | $55.80 | 0 |
| 11:39 AM | $55.79 | Down $ -0.01 | $55.79 | $55.79 | 100 |
| 11:39 AM | $55.79 | Up $0.00 | $55.79 | $55.79 | 0 |
| 11:39 AM | $55.79 | Up $0.00 | $55.79 | $55.79 | 0 |
| 11:38 AM | $55.80 | Up $0.08 | $55.80 | $55.78 | 200 |
| 11:36 AM | $55.72 | Down $ -0.03 | $55.72 | $55.72 | 100 |
| 11:36 AM | $55.72 | Up $0.00 | $55.72 | $55.72 | 0 |
| 11:35 AM | $55.75 | Down $ -0.04 | $55.75 | $55.75 | 200 |
| 11:34 AM | $55.79 | Down $ -0.07 | $55.82 | $55.79 | 400 |
| 11:33 AM | $55.86 | Up $0.04 | $55.86 | $55.86 | 300 |
| 11:31 AM | $55.82 | Up $0.03 | $55.82 | $55.80 | 200 |
| 11:31 AM | $55.82 | Up $0.00 | $55.82 | $55.80 | 0 |
| 11:30 AM | $55.79 | Up $0.01 | $55.79 | $55.79 | 100 |
| 11:29 AM | $55.78 | Up $0.04 | $55.78 | $55.78 | 100 |
| 11:28 AM | $55.74 | Up $0.10 | $55.74 | $55.74 | 100 |
| 11:24 AM | $55.64 | Up $0.04 | $55.64 | $55.63 | 200 |
| 11:24 AM | $55.64 | Up $0.00 | $55.64 | $55.63 | 0 |
| 11:24 AM | $55.64 | Up $0.00 | $55.64 | $55.63 | 0 |
| 11:24 AM | $55.64 | Up $0.00 | $55.64 | $55.63 | 0 |
| 11:23 AM | $55.60 | Up $0.11 | $55.60 | $55.55 | 500 |
| 11:21 AM | $55.49 | Up $0.00 | $55.49 | $55.49 | 100 |
| 11:21 AM | $55.49 | Up $0.00 | $55.49 | $55.49 | 0 |
| 11:16 AM | $55.49 | Down $ -0.03 | $55.49 | $55.49 | 200 |
| 11:16 AM | $55.49 | Up $0.00 | $55.49 | $55.49 | 0 |
| 11:16 AM | $55.49 | Up $0.00 | $55.49 | $55.49 | 0 |
| 11:16 AM | $55.49 | Up $0.00 | $55.49 | $55.49 | 0 |
| 11:16 AM | $55.49 | Up $0.00 | $55.49 | $55.49 | 0 |
| 11:15 AM | $55.52 | Down $ -0.08 | $55.52 | $55.52 | 100 |
| 11:14 AM | $55.60 | Down $ -0.01 | $55.60 | $55.60 | 100 |
| 11:13 AM | $55.61 | Down $ -0.05 | $55.61 | $55.61 | 200 |
| 11:10 AM | $55.66 | Up $0.02 | $55.66 | $55.66 | 100 |
| 11:10 AM | $55.66 | Up $0.00 | $55.66 | $55.66 | 0 |
| 11:10 AM | $55.66 | Up $0.00 | $55.66 | $55.66 | 0 |
| 11:09 AM | $55.64 | Down $ -0.08 | $55.64 | $55.64 | 200 |
| 11:06 AM | $55.72 | Up $0.02 | $55.72 | $55.72 | 100 |
| 11:06 AM | $55.72 | Up $0.00 | $55.72 | $55.72 | 0 |
| 11:06 AM | $55.72 | Up $0.00 | $55.72 | $55.72 | 0 |
| 11:05 AM | $55.70 | Up $0.00 | $55.70 | $55.70 | 300 |
| 11:03 AM | $55.70 | Up $0.05 | $55.70 | $55.70 | 100 |
| 11:03 AM | $55.70 | Up $0.00 | $55.70 | $55.70 | 0 |
| 11:02 AM | $55.65 | Up $0.06 | $55.65 | $55.65 | 100 |
| 10:58 AM | $55.59 | Down $ -0.05 | $55.59 | $55.59 | 100 |
| 10:58 AM | $55.59 | Up $0.00 | $55.59 | $55.59 | 0 |
| 10:58 AM | $55.59 | Up $0.00 | $55.59 | $55.59 | 0 |
| 10:58 AM | $55.59 | Up $0.00 | $55.59 | $55.59 | 0 |
| 10:57 AM | $55.64 | Up $0.13 | $55.64 | $55.64 | 2,300 |
| 10:54 AM | $55.51 | Up $0.03 | $55.51 | $55.51 | 100 |
| 10:54 AM | $55.51 | Up $0.00 | $55.51 | $55.51 | 0 |
| 10:54 AM | $55.51 | Up $0.00 | $55.51 | $55.51 | 0 |
| 10:53 AM | $55.48 | Down $ -0.12 | $55.49 | $55.48 | 500 |
| 10:51 AM | $55.60 | Up $0.04 | $55.60 | $55.60 | 100 |
| 10:51 AM | $55.60 | Up $0.00 | $55.60 | $55.60 | 0 |
| 10:48 AM | $55.56 | Down $ -0.05 | $55.56 | $55.56 | 100 |
| 10:48 AM | $55.56 | Up $0.00 | $55.56 | $55.56 | 0 |
| 10:48 AM | $55.56 | Up $0.00 | $55.56 | $55.56 | 0 |
| 10:47 AM | $55.61 | Up $0.03 | $55.61 | $55.61 | 100 |
| 10:46 AM | $55.58 | Down $ -0.01 | $55.58 | $55.58 | 200 |
| 10:44 AM | $55.59 | Down $ -0.07 | $55.59 | $55.59 | 100 |
| 10:44 AM | $55.59 | Up $0.00 | $55.59 | $55.59 | 0 |
| 10:43 AM | $55.66 | Up $0.09 | $55.66 | $55.66 | 100 |
| 10:41 AM | $55.57 | Up $0.08 | $55.58 | $55.57 | 1,700 |
| 10:41 AM | $55.57 | Up $0.00 | $55.58 | $55.57 | 0 |
| 10:39 AM | $55.49 | Down $ -0.04 | $55.57 | $55.49 | 200 |
| 10:39 AM | $55.49 | Up $0.00 | $55.57 | $55.49 | 0 |
| 10:36 AM | $55.53 | Down $ -0.10 | $55.57 | $55.53 | 200 |
| 10:36 AM | $55.53 | Up $0.00 | $55.57 | $55.53 | 0 |
| 10:36 AM | $55.53 | Up $0.00 | $55.57 | $55.53 | 0 |
| 10:34 AM | $55.63 | Down $ -0.04 | $55.63 | $55.63 | 100 |
| 10:34 AM | $55.63 | Up $0.00 | $55.63 | $55.63 | 0 |
| 10:33 AM | $55.67 | Up $0.07 | $55.67 | $55.67 | 100 |
| 10:32 AM | $55.60 | Down $ -0.08 | $55.60 | $55.60 | 100 |
| 10:30 AM | $55.68 | Up $0.03 | $55.68 | $55.61 | 300 |
| 10:30 AM | $55.68 | Up $0.00 | $55.68 | $55.61 | 0 |
| 10:29 AM | $55.65 | Down $ -0.04 | $55.65 | $55.65 | 100 |
| 10:28 AM | $55.69 | Up $0.03 | $55.69 | $55.69 | 1,000 |
| 10:27 AM | $55.66 | Up $0.09 | $55.69 | $55.63 | 1,000 |
| 10:26 AM | $55.57 | Up $0.05 | $55.57 | $55.57 | 100 |
| 10:25 AM | $55.52 | Up $0.06 | $55.52 | $55.52 | 100 |
| 10:23 AM | $55.46 | Up $0.09 | $55.46 | $55.46 | 100 |
| 10:23 AM | $55.46 | Up $0.00 | $55.46 | $55.46 | 0 |
| 10:18 AM | $55.37 | Up $0.05 | $55.37 | $55.37 | 100 |
| 10:18 AM | $55.37 | Up $0.00 | $55.37 | $55.37 | 0 |
| 10:18 AM | $55.37 | Up $0.00 | $55.37 | $55.37 | 0 |
| 10:18 AM | $55.37 | Up $0.00 | $55.37 | $55.37 | 0 |
| 10:18 AM | $55.37 | Up $0.00 | $55.37 | $55.37 | 0 |
| 10:17 AM | $55.32 | Down $ -0.10 | $55.37 | $55.32 | 900 |
| 10:16 AM | $55.42 | Down $ -0.08 | $55.42 | $55.42 | 800 |
| 10:13 AM | $55.50 | Down $ -0.07 | $55.50 | $55.50 | 100 |
| 10:13 AM | $55.50 | Up $0.00 | $55.50 | $55.50 | 0 |
| 10:13 AM | $55.50 | Up $0.00 | $55.50 | $55.50 | 0 |
| 10:12 AM | $55.57 | Down $ -0.04 | $55.57 | $55.57 | 100 |
| 10:09 AM | $55.61 | Down $ -0.05 | $55.61 | $55.61 | 100 |
| 10:09 AM | $55.61 | Up $0.00 | $55.61 | $55.61 | 0 |
| 10:09 AM | $55.61 | Up $0.00 | $55.61 | $55.61 | 0 |
| 10:07 AM | $55.66 | Down $ -0.03 | $55.66 | $55.66 | 100 |
| 10:07 AM | $55.66 | Up $0.00 | $55.66 | $55.66 | 0 |
| 10:06 AM | $55.69 | Up $0.02 | $55.69 | $55.68 | 200 |
| 10:04 AM | $55.67 | Down $ -0.01 | $55.67 | $55.67 | 100 |
| 10:04 AM | $55.67 | Up $0.00 | $55.67 | $55.67 | 0 |
| 10:01 AM | $55.68 | Up $0.05 | $55.68 | $55.68 | 200 |
| 10:01 AM | $55.68 | Up $0.00 | $55.68 | $55.68 | 0 |
| 10:01 AM | $55.68 | Up $0.00 | $55.68 | $55.68 | 0 |
| 10:00 AM | $55.63 | Up $0.08 | $55.63 | $55.55 | 1,200 |
| 09:59 AM | $55.55 | Down $ -0.04 | $55.57 | $55.55 | 1,200 |
| 09:57 AM | $55.59 | Up $0.09 | $55.59 | $55.53 | 400 |
| 09:57 AM | $55.59 | Up $0.00 | $55.59 | $55.53 | 0 |
| 09:56 AM | $55.50 | Down $ -0.04 | $55.50 | $55.50 | 100 |
| 09:55 AM | $55.54 | Down $ -0.04 | $55.54 | $55.54 | 100 |
| 09:54 AM | $55.58 | Down $ -0.04 | $55.60 | $55.58 | 600 |
| 09:53 AM | $55.62 | Down $ -0.05 | $55.66 | $55.62 | 200 |
| 09:52 AM | $55.67 | Down $ -0.05 | $55.67 | $55.67 | 100 |
| 09:51 AM | $55.72 | Up $0.04 | $55.72 | $55.72 | 100 |
| 09:50 AM | $55.68 | Down $ -0.07 | $55.74 | $55.68 | 200 |
| 09:49 AM | $55.75 | Down $ -0.05 | $55.78 | $55.73 | 400 |
| 09:48 AM | $55.80 | Up $0.02 | $55.83 | $55.80 | 800 |
| 09:47 AM | $55.78 | Up $0.03 | $55.78 | $55.78 | 100 |
| 09:46 AM | $55.75 | Down $ -0.05 | $55.76 | $55.70 | 1,000 |
| 09:45 AM | $55.80 | Down $ -0.08 | $55.84 | $55.80 | 200 |
| 09:44 AM | $55.88 | Up $0.05 | $55.88 | $55.88 | 100 |
| 09:43 AM | $55.83 | Up $0.00 | $55.86 | $55.83 | 200 |
| 09:42 AM | $55.83 | Up $0.06 | $55.83 | $55.83 | 200 |
| 09:41 AM | $55.77 | Up $0.00 | $55.80 | $55.77 | 200 |
| 09:40 AM | $55.77 | Down $ -0.06 | $55.84 | $55.74 | 500 |
| 09:39 AM | $55.83 | Down $ -0.16 | $55.83 | $55.83 | 100 |
| 09:36 AM | $55.99 | Down $ -0.20 | $56.07 | $55.99 | 200 |
| 09:36 AM | $55.99 | Up $0.00 | $56.07 | $55.99 | 0 |
| 09:36 AM | $55.99 | Up $0.00 | $56.07 | $55.99 | 0 |
| 09:35 AM | $56.19 | Up $0.31 | $56.19 | $56.00 | 200 |
| 09:30 AM | $55.88 | Down $ -0.38 | $56.24 | $55.88 | 1,200 |
| 09:30 AM | $55.88 | Up $0.00 | $56.24 | $55.88 | 0 |
| 09:30 AM | $55.88 | Up $0.00 | $56.24 | $55.88 | 0 |
| 09:30 AM | $55.88 | Up $0.00 | $56.24 | $55.88 | 0 |
| 09:30 AM | $55.88 | Up $0.00 | $56.24 | $55.88 | 0 |
| Previous close | $56.26 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
Graphs are not available, please refer to the detailed table