Print

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
Back to top