Print

Quotes and Market Data

Find a quote

OVINTIV INC

57.86 Up 0.20 (0.35 %)

Delayed : 2025/08/29 17:40:00

  • Previous close $57.66
  • Opening $57.39
  • Price Ask $57.26
  • Price Bid $57.26
  • Size Bid 33
  • Size Ask 3
  • Today High $58.37
  • Today Low $57.39
  • 52 Weeks High $66.67
  • 52 Weeks Low $42.35
  • Volume 84,726

Intraday history

Hour Last Change High Low Volume
04:00 PM $57.86 Down $ -0.03 $57.86 $57.86 2,300
03:59 PM $57.89 Up $0.00 $57.91 $57.88 600
03:58 PM $57.89 Down $ -0.04 $57.89 $57.89 100
03:57 PM $57.93 Up $0.06 $57.93 $57.87 600
03:56 PM $57.87 Up $0.06 $57.88 $57.83 1,200
03:55 PM $57.81 Up $0.02 $57.84 $57.81 600
03:54 PM $57.79 Down $ -0.02 $57.79 $57.78 200
03:53 PM $57.81 Down $ -0.04 $57.87 $57.81 700
03:52 PM $57.85 Up $0.06 $57.85 $57.83 500
03:51 PM $57.79 Up $0.03 $57.79 $57.72 700
03:50 PM $57.76 Up $0.09 $57.77 $57.68 2,400
03:49 PM $57.67 Down $ -0.03 $57.67 $57.66 500
03:47 PM $57.70 Up $0.02 $57.70 $57.68 400
03:47 PM $57.70 Up $0.00 $57.70 $57.68 0
03:46 PM $57.68 Up $0.01 $57.68 $57.68 100
03:45 PM $57.67 Down $ -0.02 $57.70 $57.67 1,300
03:44 PM $57.69 Down $ -0.02 $57.71 $57.69 200
03:43 PM $57.71 Up $0.00 $57.71 $57.71 100
03:42 PM $57.71 Up $0.02 $57.71 $57.70 300
03:40 PM $57.69 Up $0.03 $57.69 $57.68 200
03:40 PM $57.69 Up $0.00 $57.69 $57.68 0
03:38 PM $57.66 Down $ -0.01 $57.67 $57.66 300
03:38 PM $57.66 Up $0.00 $57.67 $57.66 0
03:37 PM $57.67 Up $0.00 $57.67 $57.67 100
03:36 PM $57.67 Up $0.04 $57.67 $57.67 300
03:35 PM $57.63 Up $0.01 $57.63 $57.62 400
03:34 PM $57.62 Down $ -0.07 $57.66 $57.61 900
03:32 PM $57.69 Down $ -0.03 $57.71 $57.69 200
03:32 PM $57.69 Up $0.00 $57.71 $57.69 0
03:31 PM $57.72 Up $0.02 $57.72 $57.72 100
03:30 PM $57.70 Up $0.01 $57.70 $57.70 200
03:29 PM $57.69 Down $ -0.02 $57.69 $57.67 200
03:28 PM $57.71 Down $ -0.07 $57.71 $57.71 100
03:25 PM $57.78 Up $0.01 $57.78 $57.77 800
03:25 PM $57.78 Up $0.00 $57.78 $57.77 0
03:25 PM $57.78 Up $0.00 $57.78 $57.77 0
03:21 PM $57.77 Up $0.08 $57.77 $57.77 100
03:21 PM $57.77 Up $0.00 $57.77 $57.77 0
03:21 PM $57.77 Up $0.00 $57.77 $57.77 0
03:21 PM $57.77 Up $0.00 $57.77 $57.77 0
03:18 PM $57.69 Up $0.04 $57.69 $57.67 300
03:18 PM $57.69 Up $0.00 $57.69 $57.67 0
03:18 PM $57.69 Up $0.00 $57.69 $57.67 0
03:13 PM $57.65 Down $ -0.08 $57.65 $57.65 100
03:13 PM $57.65 Up $0.00 $57.65 $57.65 0
03:13 PM $57.65 Up $0.00 $57.65 $57.65 0
03:13 PM $57.65 Up $0.00 $57.65 $57.65 0
03:13 PM $57.65 Up $0.00 $57.65 $57.65 0
03:11 PM $57.73 Up $0.00 $57.74 $57.73 200
03:11 PM $57.73 Up $0.00 $57.74 $57.73 0
03:10 PM $57.73 Up $0.00 $57.73 $57.73 100
03:09 PM $57.73 Down $ -0.04 $57.73 $57.73 100
03:00 PM $57.77 Down $ -0.01 $57.77 $57.77 100
03:00 PM $57.77 Up $0.00 $57.77 $57.77 0
03:00 PM $57.77 Up $0.00 $57.77 $57.77 0
03:00 PM $57.77 Up $0.00 $57.77 $57.77 0
03:00 PM $57.77 Up $0.00 $57.77 $57.77 0
03:00 PM $57.77 Up $0.00 $57.77 $57.77 0
03:00 PM $57.77 Up $0.00 $57.77 $57.77 0
03:00 PM $57.77 Up $0.00 $57.77 $57.77 0
03:00 PM $57.77 Up $0.00 $57.77 $57.77 0
02:59 PM $57.78 Up $0.00 $57.78 $57.78 100
02:58 PM $57.78 Down $ -0.06 $57.80 $57.78 200
02:49 PM $57.84 Down $0.00 $57.84 $57.84 100
02:49 PM $57.84 Up $0.00 $57.84 $57.84 0
02:49 PM $57.84 Up $0.00 $57.84 $57.84 0
02:49 PM $57.84 Up $0.00 $57.84 $57.84 0
02:49 PM $57.84 Up $0.00 $57.84 $57.84 0
02:49 PM $57.84 Up $0.00 $57.84 $57.84 0
02:49 PM $57.84 Up $0.00 $57.84 $57.84 0
02:49 PM $57.84 Up $0.00 $57.84 $57.84 0
02:49 PM $57.84 Up $0.00 $57.84 $57.84 0
02:47 PM $57.85 Up $0.02 $57.85 $57.85 100
02:47 PM $57.85 Up $0.00 $57.85 $57.85 0
02:39 PM $57.82 Down $ -0.04 $57.82 $57.82 100
02:39 PM $57.82 Up $0.00 $57.82 $57.82 0
02:39 PM $57.82 Up $0.00 $57.82 $57.82 0
02:39 PM $57.82 Up $0.00 $57.82 $57.82 0
02:39 PM $57.82 Up $0.00 $57.82 $57.82 0
02:39 PM $57.82 Up $0.00 $57.82 $57.82 0
02:39 PM $57.82 Up $0.00 $57.82 $57.82 0
02:39 PM $57.82 Up $0.00 $57.82 $57.82 0
02:38 PM $57.86 Up $0.01 $57.86 $57.86 100
02:37 PM $57.85 Up $0.02 $57.85 $57.85 300
02:34 PM $57.83 Up $0.00 $57.83 $57.83 100
02:34 PM $57.83 Up $0.00 $57.83 $57.83 0
02:34 PM $57.83 Up $0.00 $57.83 $57.83 0
02:28 PM $57.83 Down $ -0.01 $57.84 $57.83 200
02:28 PM $57.83 Up $0.00 $57.84 $57.83 0
02:28 PM $57.83 Up $0.00 $57.84 $57.83 0
02:28 PM $57.83 Up $0.00 $57.84 $57.83 0
02:28 PM $57.83 Up $0.00 $57.84 $57.83 0
02:28 PM $57.83 Up $0.00 $57.84 $57.83 0
02:27 PM $57.84 Up $0.01 $57.84 $57.84 100
02:23 PM $57.83 Up $0.02 $57.83 $57.81 600
02:23 PM $57.83 Up $0.00 $57.83 $57.81 0
02:23 PM $57.83 Up $0.00 $57.83 $57.81 0
02:23 PM $57.83 Up $0.00 $57.83 $57.81 0
02:22 PM $57.81 Down $ -0.01 $57.81 $57.79 300
02:21 PM $57.82 Down $ -0.05 $57.82 $57.82 100
02:20 PM $57.87 Up $0.01 $57.87 $57.84 600
02:18 PM $57.86 Up $0.02 $57.86 $57.86 200
02:18 PM $57.86 Up $0.00 $57.86 $57.86 0
02:16 PM $57.84 Down $ -0.02 $57.85 $57.84 200
02:16 PM $57.84 Up $0.00 $57.85 $57.84 0
02:14 PM $57.86 Down $ -0.01 $57.86 $57.86 100
02:14 PM $57.86 Up $0.00 $57.86 $57.86 0
02:13 PM $57.87 Down $ -0.04 $57.89 $57.86 300
02:12 PM $57.91 Up $0.00 $57.92 $57.91 200
02:11 PM $57.91 Up $0.02 $57.91 $57.91 100
02:08 PM $57.89 Up $0.04 $57.89 $57.88 200
02:08 PM $57.89 Up $0.00 $57.89 $57.88 0
02:08 PM $57.89 Up $0.00 $57.89 $57.88 0
02:06 PM $57.85 Up $0.01 $57.85 $57.85 200
02:06 PM $57.85 Up $0.00 $57.85 $57.85 0
02:04 PM $57.84 Down $ -0.01 $57.84 $57.84 100
02:04 PM $57.84 Up $0.00 $57.84 $57.84 0
02:03 PM $57.85 Up $0.00 $57.86 $57.85 500
02:02 PM $57.85 Down $ -0.06 $57.85 $57.85 100
01:57 PM $57.91 Down $ -0.10 $57.91 $57.91 100
01:57 PM $57.91 Up $0.00 $57.91 $57.91 0
01:57 PM $57.91 Up $0.00 $57.91 $57.91 0
01:57 PM $57.91 Up $0.00 $57.91 $57.91 0
01:57 PM $57.91 Up $0.00 $57.91 $57.91 0
01:55 PM $58.01 Down $ -0.10 $58.06 $58.01 200
01:55 PM $58.01 Up $0.00 $58.06 $58.01 0
01:52 PM $58.11 Up $0.03 $58.11 $58.11 100
01:52 PM $58.11 Up $0.00 $58.11 $58.11 0
01:52 PM $58.11 Up $0.00 $58.11 $58.11 0
01:50 PM $58.08 Up $0.01 $58.08 $58.06 200
01:50 PM $58.08 Up $0.00 $58.08 $58.06 0
01:49 PM $58.07 Down $ -0.05 $58.07 $58.07 200
01:46 PM $58.12 Up $0.04 $58.12 $58.11 300
01:46 PM $58.12 Up $0.00 $58.12 $58.11 0
01:46 PM $58.12 Up $0.00 $58.12 $58.11 0
01:44 PM $58.08 Up $0.03 $58.08 $58.05 1,300
01:44 PM $58.08 Up $0.00 $58.08 $58.05 0
01:43 PM $58.05 Up $0.04 $58.06 $58.05 500
01:41 PM $58.01 Up $0.02 $58.01 $58.01 100
01:41 PM $58.01 Up $0.00 $58.01 $58.01 0
01:40 PM $57.99 Down $ -0.04 $57.99 $57.99 100
01:39 PM $58.03 Down $ -0.01 $58.06 $58.03 300
01:37 PM $58.04 Up $0.06 $58.04 $58.04 100
01:37 PM $58.04 Up $0.00 $58.04 $58.04 0
01:31 PM $57.98 Up $0.00 $57.98 $57.98 100
01:31 PM $57.98 Up $0.00 $57.98 $57.98 0
01:31 PM $57.98 Up $0.00 $57.98 $57.98 0
01:31 PM $57.98 Up $0.00 $57.98 $57.98 0
01:31 PM $57.98 Up $0.00 $57.98 $57.98 0
01:31 PM $57.98 Up $0.00 $57.98 $57.98 0
01:30 PM $57.98 Up $0.02 $57.98 $57.98 200
01:29 PM $57.96 Up $0.06 $57.96 $57.96 100
01:26 PM $57.90 Up $0.04 $57.90 $57.88 400
01:26 PM $57.90 Up $0.00 $57.90 $57.88 0
01:26 PM $57.90 Up $0.00 $57.90 $57.88 0
01:25 PM $57.86 Up $0.01 $57.88 $57.86 4,000
01:24 PM $57.85 Up $0.02 $57.85 $57.85 100
01:23 PM $57.84 Down $ -0.02 $57.84 $57.84 200
01:22 PM $57.85 Down $ -0.03 $57.85 $57.85 400
01:20 PM $57.88 Down $ -0.03 $57.88 $57.88 100
01:20 PM $57.88 Up $0.00 $57.88 $57.88 0
01:15 PM $57.91 Down $ -0.04 $57.93 $57.91 300
01:15 PM $57.91 Up $0.00 $57.93 $57.91 0
01:15 PM $57.91 Up $0.00 $57.93 $57.91 0
01:15 PM $57.91 Up $0.00 $57.93 $57.91 0
01:15 PM $57.91 Up $0.00 $57.93 $57.91 0
01:13 PM $57.95 Up $0.13 $57.95 $57.95 300
01:13 PM $57.95 Up $0.00 $57.95 $57.95 0
01:04 PM $57.82 Down $ -0.07 $57.88 $57.82 600
01:04 PM $57.82 Up $0.00 $57.88 $57.82 0
01:04 PM $57.82 Up $0.00 $57.88 $57.82 0
01:04 PM $57.82 Up $0.00 $57.88 $57.82 0
01:04 PM $57.82 Up $0.00 $57.88 $57.82 0
01:04 PM $57.82 Up $0.00 $57.88 $57.82 0
01:04 PM $57.82 Up $0.00 $57.88 $57.82 0
01:04 PM $57.82 Up $0.00 $57.88 $57.82 0
01:04 PM $57.82 Up $0.00 $57.88 $57.82 0
01:03 PM $57.89 Up $0.07 $57.90 $57.89 400
12:54 PM $57.82 Down $ -0.05 $57.82 $57.82 200
12:54 PM $57.82 Up $0.00 $57.82 $57.82 0
12:54 PM $57.82 Up $0.00 $57.82 $57.82 0
12:54 PM $57.82 Up $0.00 $57.82 $57.82 0
12:54 PM $57.82 Up $0.00 $57.82 $57.82 0
12:54 PM $57.82 Up $0.00 $57.82 $57.82 0
12:54 PM $57.82 Up $0.00 $57.82 $57.82 0
12:54 PM $57.82 Up $0.00 $57.82 $57.82 0
12:54 PM $57.82 Up $0.00 $57.82 $57.82 0
12:49 PM $57.87 Down $ -0.08 $57.87 $57.87 100
12:49 PM $57.87 Up $0.00 $57.87 $57.87 0
12:49 PM $57.87 Up $0.00 $57.87 $57.87 0
12:49 PM $57.87 Up $0.00 $57.87 $57.87 0
12:49 PM $57.87 Up $0.00 $57.87 $57.87 0
12:45 PM $57.95 Up $0.02 $57.95 $57.95 100
12:45 PM $57.95 Up $0.00 $57.95 $57.95 0
12:45 PM $57.95 Up $0.00 $57.95 $57.95 0
12:45 PM $57.95 Up $0.00 $57.95 $57.95 0
12:44 PM $57.93 Up $0.02 $57.93 $57.93 100
12:43 PM $57.91 Up $0.01 $57.91 $57.89 200
12:41 PM $57.90 Down $ -0.02 $57.90 $57.90 100
12:41 PM $57.90 Up $0.00 $57.90 $57.90 0
12:38 PM $57.92 Up $0.00 $57.92 $57.92 200
12:38 PM $57.92 Up $0.00 $57.92 $57.92 0
12:38 PM $57.92 Up $0.00 $57.92 $57.92 0
12:37 PM $57.92 Down $ -0.03 $57.92 $57.91 500
12:35 PM $57.95 Up $0.03 $57.95 $57.95 100
12:35 PM $57.95 Up $0.00 $57.95 $57.95 0
12:33 PM $57.92 Down $ -0.02 $57.93 $57.92 300
12:33 PM $57.92 Up $0.00 $57.93 $57.92 0
12:31 PM $57.94 Up $0.02 $57.94 $57.94 100
12:31 PM $57.94 Up $0.00 $57.94 $57.94 0
12:28 PM $57.92 Down $ -0.02 $57.94 $57.92 200
12:28 PM $57.92 Up $0.00 $57.94 $57.92 0
12:28 PM $57.92 Up $0.00 $57.94 $57.92 0
12:27 PM $57.94 Down $ -0.06 $57.94 $57.94 100
12:26 PM $58.00 Up $0.00 $58.00 $57.99 1,000
12:22 PM $58.00 Up $0.03 $58.00 $57.98 200
12:22 PM $58.00 Up $0.00 $58.00 $57.98 0
12:22 PM $58.00 Up $0.00 $58.00 $57.98 0
12:22 PM $58.00 Up $0.00 $58.00 $57.98 0
12:21 PM $57.97 Down $ -0.03 $57.97 $57.96 200
12:17 PM $58.00 Down $ -0.06 $58.00 $58.00 2,100
12:17 PM $58.00 Up $0.00 $58.00 $58.00 0
12:17 PM $58.00 Up $0.00 $58.00 $58.00 0
12:17 PM $58.00 Up $0.00 $58.00 $58.00 0
12:09 PM $58.06 Up $0.03 $58.06 $58.04 400
12:09 PM $58.06 Up $0.00 $58.06 $58.04 0
12:09 PM $58.06 Up $0.00 $58.06 $58.04 0
12:09 PM $58.06 Up $0.00 $58.06 $58.04 0
12:09 PM $58.06 Up $0.00 $58.06 $58.04 0
12:09 PM $58.06 Up $0.00 $58.06 $58.04 0
12:09 PM $58.06 Up $0.00 $58.06 $58.04 0
12:09 PM $58.06 Up $0.00 $58.06 $58.04 0
12:06 PM $58.03 Up $0.00 $58.03 $58.01 300
12:06 PM $58.03 Up $0.00 $58.03 $58.01 0
12:06 PM $58.03 Up $0.00 $58.03 $58.01 0
12:05 PM $58.03 Down $ -0.03 $58.03 $58.03 100
12:04 PM $58.06 Up $0.01 $58.06 $58.06 200
12:03 PM $58.05 Up $0.04 $58.05 $58.04 200
12:01 PM $58.01 Up $0.00 $58.01 $57.97 400
12:01 PM $58.01 Up $0.00 $58.01 $57.97 0
11:58 AM $58.01 Up $0.00 $58.01 $58.01 100
11:58 AM $58.01 Up $0.00 $58.01 $58.01 0
11:58 AM $58.01 Up $0.00 $58.01 $58.01 0
11:57 AM $58.01 Down $ -0.02 $58.01 $58.01 100
11:56 AM $58.03 Up $0.01 $58.03 $58.02 200
11:55 AM $58.02 Up $0.05 $58.02 $57.96 300
11:54 AM $57.98 Up $0.08 $57.98 $57.95 300
11:53 AM $57.90 Up $0.02 $57.90 $57.89 500
11:52 AM $57.88 Down $ -0.01 $57.88 $57.88 100
11:48 AM $57.89 Down $ -0.03 $57.89 $57.89 100
11:48 AM $57.89 Up $0.00 $57.89 $57.89 0
11:48 AM $57.89 Up $0.00 $57.89 $57.89 0
11:48 AM $57.89 Up $0.00 $57.89 $57.89 0
11:47 AM $57.92 Up $0.00 $57.93 $57.92 300
11:45 AM $57.92 Up $0.03 $57.94 $57.91 800
11:45 AM $57.92 Up $0.00 $57.94 $57.91 0
11:44 AM $57.89 Up $0.04 $57.89 $57.89 300
11:43 AM $57.85 Down $ -0.02 $57.85 $57.85 100
11:42 AM $57.87 Up $0.01 $57.88 $57.87 200
11:40 AM $57.86 Down $ -0.05 $57.88 $57.86 300
11:40 AM $57.86 Up $0.00 $57.88 $57.86 0
11:39 AM $57.91 Up $0.01 $57.94 $57.90 500
11:37 AM $57.90 Up $0.02 $57.90 $57.90 100
11:37 AM $57.90 Up $0.00 $57.90 $57.90 0
11:36 AM $57.88 Up $0.01 $57.88 $57.86 300
11:35 AM $57.87 Up $0.01 $57.87 $57.87 100
11:34 AM $57.86 Up $0.08 $57.86 $57.86 100
11:31 AM $57.78 Down $ -0.02 $57.78 $57.78 200
11:31 AM $57.78 Up $0.00 $57.78 $57.78 0
11:31 AM $57.78 Up $0.00 $57.78 $57.78 0
11:30 AM $57.80 Up $0.02 $57.80 $57.80 700
11:25 AM $57.78 Up $0.01 $57.78 $57.78 300
11:25 AM $57.78 Up $0.00 $57.78 $57.78 0
11:25 AM $57.78 Up $0.00 $57.78 $57.78 0
11:25 AM $57.78 Up $0.00 $57.78 $57.78 0
11:25 AM $57.78 Up $0.00 $57.78 $57.78 0
11:22 AM $57.77 Down $ -0.01 $57.77 $57.77 100
11:22 AM $57.77 Up $0.00 $57.77 $57.77 0
11:22 AM $57.77 Up $0.00 $57.77 $57.77 0
11:20 AM $57.78 Down $ -0.03 $57.78 $57.78 100
11:20 AM $57.78 Up $0.00 $57.78 $57.78 0
11:19 AM $57.81 Up $0.03 $57.81 $57.81 100
11:16 AM $57.78 Up $0.00 $57.78 $57.78 100
11:16 AM $57.78 Up $0.00 $57.78 $57.78 0
11:16 AM $57.78 Up $0.00 $57.78 $57.78 0
11:14 AM $57.78 Down $ -0.07 $57.78 $57.78 100
11:14 AM $57.78 Up $0.00 $57.78 $57.78 0
11:10 AM $57.85 Down $ -0.03 $57.85 $57.85 100
11:10 AM $57.85 Up $0.00 $57.85 $57.85 0
11:10 AM $57.85 Up $0.00 $57.85 $57.85 0
11:10 AM $57.85 Up $0.00 $57.85 $57.85 0
11:08 AM $57.88 Down $ -0.01 $57.88 $57.88 400
11:08 AM $57.88 Up $0.00 $57.88 $57.88 0
11:07 AM $57.89 Down $ -0.02 $57.89 $57.89 100
11:06 AM $57.91 Up $0.09 $57.91 $57.91 100
11:02 AM $57.82 Down $ -0.02 $57.82 $57.79 300
11:02 AM $57.82 Up $0.00 $57.82 $57.79 0
11:02 AM $57.82 Up $0.00 $57.82 $57.79 0
11:02 AM $57.82 Up $0.00 $57.82 $57.79 0
11:01 AM $57.84 Down $ -0.04 $57.89 $57.84 600
10:58 AM $57.88 Down $ -0.03 $57.88 $57.88 200
10:58 AM $57.88 Up $0.00 $57.88 $57.88 0
10:58 AM $57.88 Up $0.00 $57.88 $57.88 0
10:57 AM $57.91 Up $0.10 $57.91 $57.86 300
10:56 AM $57.81 Up $0.07 $57.81 $57.81 100
10:55 AM $57.74 Down $ -0.01 $57.74 $57.74 100
10:54 AM $57.75 Up $0.01 $57.75 $57.75 100
10:53 AM $57.74 Up $0.03 $57.74 $57.69 400
10:52 AM $57.71 Down $ -0.06 $57.72 $57.71 200
10:50 AM $57.77 Down $ -0.01 $57.77 $57.77 200
10:50 AM $57.77 Up $0.00 $57.77 $57.77 0
10:49 AM $57.78 Up $0.04 $57.78 $57.74 400
10:48 AM $57.74 Down $ -0.06 $57.74 $57.74 200
10:47 AM $57.80 Up $0.04 $57.80 $57.76 500
10:46 AM $57.76 Down $ -0.01 $57.77 $57.76 300
10:45 AM $57.77 Up $0.05 $57.77 $57.71 4,600
10:44 AM $57.72 Down $ -0.11 $57.72 $57.72 100
10:42 AM $57.83 Down $ -0.01 $57.85 $57.83 300
10:42 AM $57.83 Up $0.00 $57.85 $57.83 0
10:41 AM $57.84 Up $0.05 $57.84 $57.83 300
10:40 AM $57.79 Up $0.05 $57.79 $57.79 100
10:39 AM $57.74 Up $0.00 $57.74 $57.73 200
10:38 AM $57.74 Up $0.00 $57.74 $57.74 100
10:36 AM $57.74 Down $ -0.05 $57.78 $57.74 2,700
10:36 AM $57.74 Up $0.00 $57.78 $57.74 0
10:35 AM $57.79 Down $ -0.04 $57.79 $57.79 100
10:34 AM $57.83 Down $ -0.02 $57.83 $57.83 200
10:33 AM $57.85 Down $ -0.02 $57.86 $57.81 400
10:31 AM $57.87 Down $ -0.03 $57.88 $57.87 300
10:31 AM $57.87 Up $0.00 $57.88 $57.87 0
10:30 AM $57.90 Up $0.16 $57.90 $57.85 600
10:29 AM $57.74 Up $0.03 $57.74 $57.74 200
10:27 AM $57.71 Down $ -0.03 $57.71 $57.71 100
10:27 AM $57.71 Up $0.00 $57.71 $57.71 0
10:26 AM $57.74 Down $ -0.05 $57.74 $57.74 100
10:22 AM $57.79 Down $ -0.07 $57.79 $57.79 100
10:22 AM $57.79 Up $0.00 $57.79 $57.79 0
10:22 AM $57.79 Up $0.00 $57.79 $57.79 0
10:22 AM $57.79 Up $0.00 $57.79 $57.79 0
10:20 AM $57.86 Up $0.09 $57.86 $57.76 600
10:20 AM $57.86 Up $0.00 $57.86 $57.76 0
10:19 AM $57.77 Down $ -0.14 $57.77 $57.76 400
10:17 AM $57.91 Up $0.02 $57.91 $57.91 100
10:17 AM $57.91 Up $0.00 $57.91 $57.91 0
10:16 AM $57.89 Up $0.06 $57.89 $57.80 400
10:15 AM $57.83 Down $ -0.02 $57.89 $57.83 200
10:13 AM $57.85 Down $ -0.14 $57.85 $57.85 100
10:13 AM $57.85 Up $0.00 $57.85 $57.85 0
10:12 AM $57.99 Down $ -0.07 $58.02 $57.99 200
10:10 AM $58.07 Down $ -0.03 $58.07 $58.06 200
10:10 AM $58.07 Up $0.00 $58.07 $58.06 0
10:07 AM $58.09 Down $ -0.04 $58.09 $58.05 200
10:07 AM $58.09 Up $0.00 $58.09 $58.05 0
10:07 AM $58.09 Up $0.00 $58.09 $58.05 0
10:06 AM $58.13 Down $ -0.08 $58.13 $58.13 100
10:05 AM $58.21 Down $ -0.05 $58.21 $58.21 100
10:04 AM $58.26 Down $ -0.06 $58.35 $58.26 900
10:03 AM $58.32 Down $ -0.03 $58.37 $58.32 200
10:01 AM $58.35 Up $0.02 $58.36 $58.35 700
10:01 AM $58.35 Up $0.00 $58.36 $58.35 0
10:00 AM $58.33 Up $0.02 $58.37 $58.33 200
09:59 AM $58.31 Up $0.08 $58.31 $58.26 300
09:58 AM $58.23 Up $0.03 $58.23 $58.23 100
09:57 AM $58.20 Down $ -0.05 $58.20 $58.15 500
09:56 AM $58.25 Down $ -0.05 $58.34 $58.25 600
09:55 AM $58.30 Up $0.08 $58.33 $58.26 900
09:54 AM $58.22 Up $0.01 $58.25 $58.22 200
09:53 AM $58.21 Up $0.10 $58.21 $58.07 500
09:52 AM $58.11 Down $ -0.06 $58.22 $58.11 600
09:51 AM $58.17 Up $0.00 $58.18 $58.10 500
09:50 AM $58.17 Down $ -0.10 $58.24 $58.17 400
09:49 AM $58.27 Up $0.07 $58.27 $58.24 200
09:48 AM $58.20 Up $0.03 $58.20 $58.06 900
09:47 AM $58.17 Down $ -0.02 $58.24 $58.17 500
09:46 AM $58.19 Up $0.02 $58.20 $58.16 400
09:45 AM $58.17 Up $0.10 $58.19 $58.12 700
09:44 AM $58.07 Up $0.07 $58.10 $58.07 300
09:42 AM $58.00 Down $ -0.05 $58.00 $57.97 200
09:42 AM $58.00 Up $0.00 $58.00 $57.97 0
09:41 AM $58.05 Up $0.09 $58.05 $57.99 300
09:40 AM $57.96 Down $ -0.04 $57.96 $57.92 300
09:39 AM $58.00 Up $0.03 $58.00 $57.90 600
09:37 AM $57.97 Up $0.19 $57.97 $57.89 1,200
09:37 AM $57.97 Up $0.00 $57.97 $57.89 0
09:36 AM $57.78 Up $0.01 $57.79 $57.78 200
09:35 AM $57.77 Up $0.01 $57.81 $57.77 3,300
09:34 AM $57.76 Up $0.01 $57.76 $57.68 500
09:33 AM $57.75 Up $0.00 $57.75 $57.75 100
09:31 AM $57.75 Up $0.36 $57.79 $57.65 2,000
09:31 AM $57.75 Up $0.00 $57.79 $57.65 0
09:30 AM $57.39 Down $ -0.27 $57.39 $57.39 200
Previous close $57.66

One month history

Date Closing Opening High Low Volume
29-08-2025 $57.86 $57.97 $58.12 $57.61 40,900
28-08-2025 $57.66 $57.18 $57.89 $57.01 50,900
27-08-2025 $57.19 $57.44 $57.75 $57.17 75,800
26-08-2025 $56.58 $56.26 $56.65 $56.13 77,400
25-08-2025 $57.15 $56.65 $57.23 $56.65 99,000
22-08-2025 $56.59 $56.35 $56.60 $55.80 95,800
21-08-2025 $54.56 $54.54 $55.03 $54.37 71,400
20-08-2025 $54.09 $53.77 $54.23 $53.67 54,000
19-08-2025 $53.44 $53.66 $53.70 $53.15 102,200
18-08-2025 $54.05 $53.95 $54.11 $53.72 61,000
15-08-2025 $54.49 $54.91 $55.30 $54.46 112,400
14-08-2025 $55.05 $54.40 $55.08 $54.11 67,200
13-08-2025 $54.40 $54.07 $54.42 $53.69 85,400
12-08-2025 $54.61 $54.67 $54.90 $54.45 84,200
11-08-2025 $53.71 $53.62 $53.90 $53.38 78,900
08-08-2025 $54.84 $54.12 $54.88 $54.09 157,100
07-08-2025 $53.52 $54.46 $54.88 $53.44 106,600
06-08-2025 $54.36 $55.24 $55.50 $54.08 115,400
05-08-2025 $55.23 $54.68 $55.32 $54.04 108,900
01-08-2025 $54.39 $54.62 $54.78 $54.10 108,400
31-07-2025 $57.09 $57.00 $57.58 $56.68 108,000
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
21-07-2025 $53.25 $54.13 $54.17 $53.13 166,500
18-07-2025 $54.99 $55.03 $55.18 $54.77 140,500
Graphs are not available, please refer to the detailed table
Back to top