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