Print

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
Back to top