Quotes and Market Data
Find a quote
OVINTIV INC
50.34 Up 1.13 (2.24 %)
Delayed : 2025/05/10 07:47:40
- Previous close $49.21
- Opening $50.29
- Price Ask $48.00
- Price Bid $48.00
- Size Bid 1
- Size Ask 40
- Today High $50.69
- Today Low $49.56
- 52 Weeks High $70.45
- 52 Weeks Low $42.35
- Volume 109,279
Fundamentals
- P/E Ratio : 15.42
- Earnings/Share : 1.05
- Dividends/Share : $0.30
- Current Div. Yield : 3.30
- Market Cap (M) : 13,076.69
- Shares Out (M) : 259.82
- Exchange : XTSE
- Ex Dividend Date : 2025/06/13
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $50.34 | Down $ -0.01 | $50.34 | $50.34 | 2,000 |
| 03:59 PM | $50.35 | Up $0.04 | $50.35 | $50.32 | 900 |
| 03:58 PM | $50.31 | Down $ -0.07 | $50.39 | $50.31 | 2,300 |
| 03:57 PM | $50.38 | Down $ -0.02 | $50.38 | $50.37 | 1,000 |
| 03:56 PM | $50.40 | Down $ -0.03 | $50.41 | $50.38 | 400 |
| 03:55 PM | $50.43 | Down $ -0.05 | $50.44 | $50.40 | 1,400 |
| 03:54 PM | $50.48 | Down $ -0.02 | $50.48 | $50.42 | 1,400 |
| 03:53 PM | $50.49 | Up $0.06 | $50.50 | $50.43 | 1,900 |
| 03:52 PM | $50.43 | Up $0.00 | $50.43 | $50.43 | 100 |
| 03:51 PM | $50.43 | Down $ -0.02 | $50.44 | $50.39 | 1,900 |
| 03:50 PM | $50.45 | Up $0.04 | $50.46 | $50.41 | 800 |
| 03:49 PM | $50.41 | Up $0.03 | $50.41 | $50.36 | 600 |
| 03:48 PM | $50.38 | Up $0.01 | $50.38 | $50.38 | 100 |
| 03:47 PM | $50.37 | Up $0.02 | $50.38 | $50.35 | 700 |
| 03:46 PM | $50.35 | Up $0.02 | $50.35 | $50.31 | 700 |
| 03:45 PM | $50.33 | Down $ -0.04 | $50.35 | $50.33 | 800 |
| 03:44 PM | $50.37 | Up $0.03 | $50.39 | $50.37 | 600 |
| 03:43 PM | $50.34 | Down $ -0.02 | $50.34 | $50.34 | 300 |
| 03:42 PM | $50.36 | Down $ -0.08 | $50.42 | $50.36 | 400 |
| 03:41 PM | $50.44 | Down $ -0.04 | $50.45 | $50.40 | 800 |
| 03:40 PM | $50.48 | Down $ -0.02 | $50.49 | $50.48 | 400 |
| 03:39 PM | $50.50 | Up $0.00 | $50.50 | $50.49 | 700 |
| 03:38 PM | $50.50 | Up $0.00 | $50.51 | $50.50 | 400 |
| 03:37 PM | $50.50 | Down $ -0.01 | $50.50 | $50.50 | 100 |
| 03:36 PM | $50.51 | Up $0.06 | $50.52 | $50.47 | 4,000 |
| 03:35 PM | $50.45 | Up $0.01 | $50.45 | $50.45 | 200 |
| 03:33 PM | $50.44 | Up $0.03 | $50.45 | $50.42 | 700 |
| 03:33 PM | $50.44 | Up $0.00 | $50.45 | $50.42 | 0 |
| 03:32 PM | $50.41 | Up $0.05 | $50.41 | $50.40 | 400 |
| 03:31 PM | $50.36 | Down $ -0.07 | $50.43 | $50.35 | 1,200 |
| 03:29 PM | $50.43 | Up $0.08 | $50.43 | $50.41 | 200 |
| 03:29 PM | $50.43 | Up $0.00 | $50.43 | $50.41 | 0 |
| 03:28 PM | $50.35 | Down $ -0.03 | $50.36 | $50.35 | 200 |
| 03:27 PM | $50.38 | Up $0.02 | $50.39 | $50.38 | 300 |
| 03:25 PM | $50.36 | Up $0.00 | $50.37 | $50.36 | 400 |
| 03:25 PM | $50.36 | Up $0.00 | $50.37 | $50.36 | 0 |
| 03:24 PM | $50.36 | Up $0.00 | $50.36 | $50.35 | 200 |
| 03:22 PM | $50.36 | Down $ -0.01 | $50.38 | $50.36 | 200 |
| 03:22 PM | $50.36 | Up $0.00 | $50.38 | $50.36 | 0 |
| 03:21 PM | $50.37 | Down $ -0.06 | $50.40 | $50.37 | 800 |
| 03:18 PM | $50.43 | Up $0.05 | $50.43 | $50.43 | 100 |
| 03:18 PM | $50.43 | Up $0.00 | $50.43 | $50.43 | 0 |
| 03:18 PM | $50.43 | Up $0.00 | $50.43 | $50.43 | 0 |
| 03:16 PM | $50.38 | Up $0.01 | $50.38 | $50.31 | 500 |
| 03:16 PM | $50.38 | Up $0.00 | $50.38 | $50.31 | 0 |
| 03:13 PM | $50.37 | Down $ -0.01 | $50.39 | $50.37 | 500 |
| 03:13 PM | $50.37 | Up $0.00 | $50.39 | $50.37 | 0 |
| 03:13 PM | $50.37 | Up $0.00 | $50.39 | $50.37 | 0 |
| 03:10 PM | $50.38 | Down $ -0.01 | $50.39 | $50.38 | 600 |
| 03:10 PM | $50.38 | Up $0.00 | $50.39 | $50.38 | 0 |
| 03:10 PM | $50.38 | Up $0.00 | $50.39 | $50.38 | 0 |
| 03:09 PM | $50.39 | Up $0.02 | $50.39 | $50.39 | 100 |
| 03:08 PM | $50.37 | Up $0.05 | $50.37 | $50.37 | 100 |
| 03:07 PM | $50.32 | Up $0.02 | $50.32 | $50.32 | 100 |
| 03:04 PM | $50.30 | Up $0.05 | $50.30 | $50.28 | 300 |
| 03:04 PM | $50.30 | Up $0.00 | $50.30 | $50.28 | 0 |
| 03:04 PM | $50.30 | Up $0.00 | $50.30 | $50.28 | 0 |
| 03:03 PM | $50.25 | Down $ -0.01 | $50.25 | $50.25 | 200 |
| 03:02 PM | $50.26 | Up $0.04 | $50.26 | $50.26 | 200 |
| 03:01 PM | $50.22 | Down $ -0.02 | $50.22 | $50.22 | 200 |
| 03:00 PM | $50.24 | Up $0.04 | $50.24 | $50.24 | 100 |
| 02:59 PM | $50.20 | Down $ -0.06 | $50.26 | $50.20 | 1,300 |
| 02:58 PM | $50.26 | Up $0.01 | $50.26 | $50.26 | 100 |
| 02:56 PM | $50.25 | Up $0.01 | $50.26 | $50.25 | 2,600 |
| 02:56 PM | $50.25 | Up $0.00 | $50.26 | $50.25 | 0 |
| 02:53 PM | $50.24 | Down $ -0.05 | $50.24 | $50.24 | 100 |
| 02:53 PM | $50.24 | Up $0.00 | $50.24 | $50.24 | 0 |
| 02:53 PM | $50.24 | Up $0.00 | $50.24 | $50.24 | 0 |
| 02:48 PM | $50.29 | Up $0.02 | $50.29 | $50.29 | 200 |
| 02:48 PM | $50.29 | Up $0.00 | $50.29 | $50.29 | 0 |
| 02:48 PM | $50.29 | Up $0.00 | $50.29 | $50.29 | 0 |
| 02:48 PM | $50.29 | Up $0.00 | $50.29 | $50.29 | 0 |
| 02:48 PM | $50.29 | Up $0.00 | $50.29 | $50.29 | 0 |
| 02:45 PM | $50.27 | Up $0.02 | $50.27 | $50.27 | 100 |
| 02:45 PM | $50.27 | Up $0.00 | $50.27 | $50.27 | 0 |
| 02:45 PM | $50.27 | Up $0.00 | $50.27 | $50.27 | 0 |
| 02:42 PM | $50.25 | Up $0.01 | $50.25 | $50.25 | 100 |
| 02:42 PM | $50.25 | Up $0.00 | $50.25 | $50.25 | 0 |
| 02:42 PM | $50.25 | Up $0.00 | $50.25 | $50.25 | 0 |
| 02:37 PM | $50.24 | Down $ -0.04 | $50.24 | $50.24 | 200 |
| 02:37 PM | $50.24 | Up $0.00 | $50.24 | $50.24 | 0 |
| 02:37 PM | $50.24 | Up $0.00 | $50.24 | $50.24 | 0 |
| 02:37 PM | $50.24 | Up $0.00 | $50.24 | $50.24 | 0 |
| 02:37 PM | $50.24 | Up $0.00 | $50.24 | $50.24 | 0 |
| 02:35 PM | $50.28 | Down $ -0.02 | $50.28 | $50.28 | 100 |
| 02:35 PM | $50.28 | Up $0.00 | $50.28 | $50.28 | 0 |
| 02:30 PM | $50.30 | Up $0.00 | $50.30 | $50.30 | 100 |
| 02:30 PM | $50.30 | Up $0.00 | $50.30 | $50.30 | 0 |
| 02:30 PM | $50.30 | Up $0.00 | $50.30 | $50.30 | 0 |
| 02:30 PM | $50.30 | Up $0.00 | $50.30 | $50.30 | 0 |
| 02:30 PM | $50.30 | Up $0.00 | $50.30 | $50.30 | 0 |
| 02:29 PM | $50.30 | Up $0.04 | $50.30 | $50.21 | 400 |
| 02:26 PM | $50.26 | Up $0.04 | $50.26 | $50.26 | 200 |
| 02:26 PM | $50.26 | Up $0.00 | $50.26 | $50.26 | 0 |
| 02:26 PM | $50.26 | Up $0.00 | $50.26 | $50.26 | 0 |
| 02:25 PM | $50.22 | Up $0.04 | $50.22 | $50.22 | 100 |
| 02:22 PM | $50.18 | Up $0.00 | $50.18 | $50.18 | 100 |
| 02:22 PM | $50.18 | Up $0.00 | $50.18 | $50.18 | 0 |
| 02:22 PM | $50.18 | Up $0.00 | $50.18 | $50.18 | 0 |
| 02:18 PM | $50.18 | Down $ -0.03 | $50.18 | $50.18 | 100 |
| 02:18 PM | $50.18 | Up $0.00 | $50.18 | $50.18 | 0 |
| 02:18 PM | $50.18 | Up $0.00 | $50.18 | $50.18 | 0 |
| 02:18 PM | $50.18 | Up $0.00 | $50.18 | $50.18 | 0 |
| 02:17 PM | $50.21 | Down $ -0.01 | $50.21 | $50.21 | 100 |
| 02:15 PM | $50.22 | Up $0.05 | $50.22 | $50.21 | 200 |
| 02:15 PM | $50.22 | Up $0.00 | $50.22 | $50.21 | 0 |
| 02:13 PM | $50.17 | Down $ -0.02 | $50.17 | $50.17 | 100 |
| 02:13 PM | $50.17 | Up $0.00 | $50.17 | $50.17 | 0 |
| 02:12 PM | $50.19 | Down $ -0.06 | $50.19 | $50.18 | 200 |
| 02:10 PM | $50.25 | Down $ -0.05 | $50.25 | $50.25 | 100 |
| 02:10 PM | $50.25 | Up $0.00 | $50.25 | $50.25 | 0 |
| 02:06 PM | $50.30 | Up $0.02 | $50.30 | $50.29 | 200 |
| 02:06 PM | $50.30 | Up $0.00 | $50.30 | $50.29 | 0 |
| 02:06 PM | $50.30 | Up $0.00 | $50.30 | $50.29 | 0 |
| 02:06 PM | $50.30 | Up $0.00 | $50.30 | $50.29 | 0 |
| 02:03 PM | $50.28 | Down $ -0.02 | $50.28 | $50.27 | 200 |
| 02:03 PM | $50.28 | Up $0.00 | $50.28 | $50.27 | 0 |
| 02:03 PM | $50.28 | Up $0.00 | $50.28 | $50.27 | 0 |
| 02:00 PM | $50.30 | Down $ -0.05 | $50.30 | $50.30 | 100 |
| 02:00 PM | $50.30 | Up $0.00 | $50.30 | $50.30 | 0 |
| 02:00 PM | $50.30 | Up $0.00 | $50.30 | $50.30 | 0 |
| 01:58 PM | $50.35 | Down $ -0.04 | $50.36 | $50.35 | 200 |
| 01:58 PM | $50.35 | Up $0.00 | $50.36 | $50.35 | 0 |
| 01:57 PM | $50.39 | Down $ -0.01 | $50.39 | $50.39 | 100 |
| 01:53 PM | $50.40 | Up $0.02 | $50.40 | $50.39 | 200 |
| 01:53 PM | $50.40 | Up $0.00 | $50.40 | $50.39 | 0 |
| 01:53 PM | $50.40 | Up $0.00 | $50.40 | $50.39 | 0 |
| 01:53 PM | $50.40 | Up $0.00 | $50.40 | $50.39 | 0 |
| 01:52 PM | $50.38 | Down $ -0.09 | $50.38 | $50.38 | 100 |
| 01:48 PM | $50.47 | Down $ -0.01 | $50.47 | $50.47 | 100 |
| 01:48 PM | $50.47 | Up $0.00 | $50.47 | $50.47 | 0 |
| 01:48 PM | $50.47 | Up $0.00 | $50.47 | $50.47 | 0 |
| 01:48 PM | $50.47 | Up $0.00 | $50.47 | $50.47 | 0 |
| 01:45 PM | $50.48 | Down $ -0.09 | $50.50 | $50.48 | 300 |
| 01:45 PM | $50.48 | Up $0.00 | $50.50 | $50.48 | 0 |
| 01:45 PM | $50.48 | Up $0.00 | $50.50 | $50.48 | 0 |
| 01:44 PM | $50.57 | Up $0.01 | $50.57 | $50.57 | 200 |
| 01:42 PM | $50.56 | Up $0.02 | $50.56 | $50.56 | 100 |
| 01:42 PM | $50.56 | Up $0.00 | $50.56 | $50.56 | 0 |
| 01:39 PM | $50.54 | Up $0.06 | $50.54 | $50.54 | 100 |
| 01:39 PM | $50.54 | Up $0.00 | $50.54 | $50.54 | 0 |
| 01:39 PM | $50.54 | Up $0.00 | $50.54 | $50.54 | 0 |
| 01:35 PM | $50.48 | Up $0.05 | $50.48 | $50.45 | 500 |
| 01:35 PM | $50.48 | Up $0.00 | $50.48 | $50.45 | 0 |
| 01:35 PM | $50.48 | Up $0.00 | $50.48 | $50.45 | 0 |
| 01:35 PM | $50.48 | Up $0.00 | $50.48 | $50.45 | 0 |
| 01:32 PM | $50.43 | Down $ -0.10 | $50.46 | $50.43 | 200 |
| 01:32 PM | $50.43 | Up $0.00 | $50.46 | $50.43 | 0 |
| 01:32 PM | $50.43 | Up $0.00 | $50.46 | $50.43 | 0 |
| 01:26 PM | $50.53 | Up $0.02 | $50.53 | $50.53 | 100 |
| 01:26 PM | $50.53 | Up $0.00 | $50.53 | $50.53 | 0 |
| 01:26 PM | $50.53 | Up $0.00 | $50.53 | $50.53 | 0 |
| 01:26 PM | $50.53 | Up $0.00 | $50.53 | $50.53 | 0 |
| 01:26 PM | $50.53 | Up $0.00 | $50.53 | $50.53 | 0 |
| 01:26 PM | $50.53 | Up $0.00 | $50.53 | $50.53 | 0 |
| 01:25 PM | $50.51 | Up $0.18 | $50.51 | $50.48 | 300 |
| 01:22 PM | $50.33 | Down $ -0.09 | $50.34 | $50.27 | 1,200 |
| 01:22 PM | $50.33 | Up $0.00 | $50.34 | $50.27 | 0 |
| 01:22 PM | $50.33 | Up $0.00 | $50.34 | $50.27 | 0 |
| 01:20 PM | $50.42 | Up $0.06 | $50.42 | $50.42 | 100 |
| 01:20 PM | $50.42 | Up $0.00 | $50.42 | $50.42 | 0 |
| 01:16 PM | $50.36 | Up $0.00 | $50.37 | $50.36 | 200 |
| 01:16 PM | $50.36 | Up $0.00 | $50.37 | $50.36 | 0 |
| 01:16 PM | $50.36 | Up $0.00 | $50.37 | $50.36 | 0 |
| 01:16 PM | $50.36 | Up $0.00 | $50.37 | $50.36 | 0 |
| 01:15 PM | $50.36 | Down $ -0.04 | $50.37 | $50.36 | 200 |
| 01:14 PM | $50.40 | Down $ -0.05 | $50.44 | $50.40 | 600 |
| 01:13 PM | $50.45 | Up $0.16 | $50.45 | $50.44 | 1,200 |
| 01:09 PM | $50.29 | Up $0.07 | $50.29 | $50.28 | 400 |
| 01:09 PM | $50.29 | Up $0.00 | $50.29 | $50.28 | 0 |
| 01:09 PM | $50.29 | Up $0.00 | $50.29 | $50.28 | 0 |
| 01:09 PM | $50.29 | Up $0.00 | $50.29 | $50.28 | 0 |
| 01:08 PM | $50.22 | Up $0.02 | $50.24 | $50.22 | 200 |
| 01:05 PM | $50.20 | Down $ -0.02 | $50.20 | $50.20 | 100 |
| 01:05 PM | $50.20 | Up $0.00 | $50.20 | $50.20 | 0 |
| 01:05 PM | $50.20 | Up $0.00 | $50.20 | $50.20 | 0 |
| 01:04 PM | $50.22 | Up $0.07 | $50.22 | $50.22 | 100 |
| 01:01 PM | $50.15 | Up $0.10 | $50.15 | $50.15 | 500 |
| 01:01 PM | $50.15 | Up $0.00 | $50.15 | $50.15 | 0 |
| 01:01 PM | $50.15 | Up $0.00 | $50.15 | $50.15 | 0 |
| 12:59 PM | $50.05 | Down $ -0.08 | $50.05 | $50.05 | 100 |
| 12:59 PM | $50.05 | Up $0.00 | $50.05 | $50.05 | 0 |
| 12:55 PM | $50.13 | Up $0.03 | $50.13 | $50.13 | 600 |
| 12:55 PM | $50.13 | Up $0.00 | $50.13 | $50.13 | 0 |
| 12:55 PM | $50.13 | Up $0.00 | $50.13 | $50.13 | 0 |
| 12:55 PM | $50.13 | Up $0.00 | $50.13 | $50.13 | 0 |
| 12:51 PM | $50.10 | Up $0.02 | $50.10 | $50.09 | 300 |
| 12:51 PM | $50.10 | Up $0.00 | $50.10 | $50.09 | 0 |
| 12:51 PM | $50.10 | Up $0.00 | $50.10 | $50.09 | 0 |
| 12:51 PM | $50.10 | Up $0.00 | $50.10 | $50.09 | 0 |
| 12:50 PM | $50.08 | Up $0.05 | $50.08 | $49.98 | 1,500 |
| 12:47 PM | $50.03 | Up $0.00 | $50.08 | $50.03 | 300 |
| 12:47 PM | $50.03 | Up $0.00 | $50.08 | $50.03 | 0 |
| 12:47 PM | $50.03 | Up $0.00 | $50.08 | $50.03 | 0 |
| 12:46 PM | $50.03 | Up $0.05 | $50.03 | $50.03 | 100 |
| 12:45 PM | $49.98 | Up $0.05 | $49.98 | $49.98 | 100 |
| 12:44 PM | $49.93 | Up $0.01 | $49.93 | $49.93 | 100 |
| 12:39 PM | $49.92 | Down $ -0.03 | $49.92 | $49.92 | 100 |
| 12:39 PM | $49.92 | Up $0.00 | $49.92 | $49.92 | 0 |
| 12:39 PM | $49.92 | Up $0.00 | $49.92 | $49.92 | 0 |
| 12:39 PM | $49.92 | Up $0.00 | $49.92 | $49.92 | 0 |
| 12:39 PM | $49.92 | Up $0.00 | $49.92 | $49.92 | 0 |
| 12:38 PM | $49.95 | Down $ -0.04 | $49.95 | $49.95 | 100 |
| 12:37 PM | $49.99 | Up $0.09 | $49.99 | $49.99 | 100 |
| 12:36 PM | $49.90 | Up $0.05 | $49.90 | $49.90 | 200 |
| 12:35 PM | $49.85 | Down $ -0.03 | $49.85 | $49.85 | 100 |
| 12:33 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 100 |
| 12:33 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 12:29 PM | $49.88 | Down $ -0.01 | $49.88 | $49.88 | 200 |
| 12:29 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 12:29 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 12:29 PM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 12:28 PM | $49.89 | Down $ -0.13 | $49.89 | $49.89 | 100 |
| 12:26 PM | $50.02 | Down $ -0.02 | $50.03 | $50.02 | 200 |
| 12:26 PM | $50.02 | Up $0.00 | $50.03 | $50.02 | 0 |
| 12:24 PM | $50.04 | Down $ -0.01 | $50.05 | $50.04 | 200 |
| 12:24 PM | $50.04 | Up $0.00 | $50.05 | $50.04 | 0 |
| 12:23 PM | $50.05 | Up $0.10 | $50.05 | $50.05 | 100 |
| 12:20 PM | $49.95 | Up $0.02 | $49.95 | $49.94 | 300 |
| 12:20 PM | $49.95 | Up $0.00 | $49.95 | $49.94 | 0 |
| 12:20 PM | $49.95 | Up $0.00 | $49.95 | $49.94 | 0 |
| 12:19 PM | $49.93 | Up $0.03 | $49.93 | $49.93 | 100 |
| 12:17 PM | $49.90 | Down $ -0.08 | $49.90 | $49.90 | 100 |
| 12:17 PM | $49.90 | Up $0.00 | $49.90 | $49.90 | 0 |
| 12:15 PM | $49.98 | Up $0.09 | $49.98 | $49.95 | 400 |
| 12:15 PM | $49.98 | Up $0.00 | $49.98 | $49.95 | 0 |
| 12:12 PM | $49.89 | Down $ -0.03 | $49.91 | $49.89 | 300 |
| 12:12 PM | $49.89 | Up $0.00 | $49.91 | $49.89 | 0 |
| 12:12 PM | $49.89 | Up $0.00 | $49.91 | $49.89 | 0 |
| 12:11 PM | $49.92 | Up $0.01 | $49.92 | $49.91 | 200 |
| 12:10 PM | $49.91 | Up $0.05 | $49.93 | $49.91 | 300 |
| 12:06 PM | $49.86 | Up $0.02 | $49.86 | $49.85 | 200 |
| 12:06 PM | $49.86 | Up $0.00 | $49.86 | $49.85 | 0 |
| 12:06 PM | $49.86 | Up $0.00 | $49.86 | $49.85 | 0 |
| 12:06 PM | $49.86 | Up $0.00 | $49.86 | $49.85 | 0 |
| 12:05 PM | $49.84 | Down $ -0.07 | $49.84 | $49.84 | 400 |
| 12:00 PM | $49.91 | Down $ -0.03 | $49.91 | $49.91 | 100 |
| 12:00 PM | $49.91 | Up $0.00 | $49.91 | $49.91 | 0 |
| 12:00 PM | $49.91 | Up $0.00 | $49.91 | $49.91 | 0 |
| 12:00 PM | $49.91 | Up $0.00 | $49.91 | $49.91 | 0 |
| 12:00 PM | $49.91 | Up $0.00 | $49.91 | $49.91 | 0 |
| 11:58 AM | $49.94 | Down $ -0.01 | $49.94 | $49.94 | 100 |
| 11:58 AM | $49.94 | Up $0.00 | $49.94 | $49.94 | 0 |
| 11:55 AM | $49.95 | Down $ -0.01 | $49.95 | $49.95 | 100 |
| 11:55 AM | $49.95 | Up $0.00 | $49.95 | $49.95 | 0 |
| 11:55 AM | $49.95 | Up $0.00 | $49.95 | $49.95 | 0 |
| 11:53 AM | $49.96 | Up $0.02 | $49.96 | $49.96 | 200 |
| 11:53 AM | $49.96 | Up $0.00 | $49.96 | $49.96 | 0 |
| 11:52 AM | $49.95 | Up $0.01 | $49.95 | $49.95 | 100 |
| 11:50 AM | $49.94 | Up $0.06 | $49.94 | $49.94 | 100 |
| 11:50 AM | $49.94 | Up $0.00 | $49.94 | $49.94 | 0 |
| 11:49 AM | $49.88 | Up $0.01 | $49.88 | $49.88 | 100 |
| 11:45 AM | $49.87 | Up $0.03 | $49.87 | $49.87 | 100 |
| 11:45 AM | $49.87 | Up $0.00 | $49.87 | $49.87 | 0 |
| 11:45 AM | $49.87 | Up $0.00 | $49.87 | $49.87 | 0 |
| 11:45 AM | $49.87 | Up $0.00 | $49.87 | $49.87 | 0 |
| 11:44 AM | $49.84 | Down $ -0.02 | $49.84 | $49.84 | 100 |
| 11:42 AM | $49.86 | Down $ -0.07 | $49.86 | $49.86 | 100 |
| 11:42 AM | $49.86 | Up $0.00 | $49.86 | $49.86 | 0 |
| 11:41 AM | $49.93 | Down $ -0.02 | $49.93 | $49.93 | 100 |
| 11:39 AM | $49.95 | Down $ -0.02 | $49.95 | $49.95 | 200 |
| 11:39 AM | $49.95 | Up $0.00 | $49.95 | $49.95 | 0 |
| 11:38 AM | $49.97 | Up $0.02 | $49.97 | $49.97 | 100 |
| 11:37 AM | $49.95 | Down $ -0.03 | $49.95 | $49.95 | 100 |
| 11:36 AM | $49.98 | Down $ -0.01 | $49.98 | $49.98 | 100 |
| 11:35 AM | $49.99 | Up $0.06 | $49.99 | $49.99 | 200 |
| 11:33 AM | $49.93 | Down $ -0.03 | $49.93 | $49.93 | 100 |
| 11:33 AM | $49.93 | Up $0.00 | $49.93 | $49.93 | 0 |
| 11:31 AM | $49.96 | Down $ -0.06 | $49.96 | $49.95 | 200 |
| 11:31 AM | $49.96 | Up $0.00 | $49.96 | $49.95 | 0 |
| 11:30 AM | $50.02 | Down $ -0.06 | $50.02 | $50.02 | 100 |
| 11:28 AM | $50.08 | Up $0.03 | $50.08 | $50.06 | 200 |
| 11:28 AM | $50.08 | Up $0.00 | $50.08 | $50.06 | 0 |
| 11:27 AM | $50.05 | Down $ -0.06 | $50.05 | $50.00 | 3,200 |
| 11:26 AM | $50.11 | Down $ -0.02 | $50.11 | $50.08 | 600 |
| 11:25 AM | $50.13 | Up $0.11 | $50.13 | $50.12 | 300 |
| 11:20 AM | $50.02 | Up $0.01 | $50.02 | $50.02 | 200 |
| 11:20 AM | $50.02 | Up $0.00 | $50.02 | $50.02 | 0 |
| 11:20 AM | $50.02 | Up $0.00 | $50.02 | $50.02 | 0 |
| 11:20 AM | $50.02 | Up $0.00 | $50.02 | $50.02 | 0 |
| 11:20 AM | $50.02 | Up $0.00 | $50.02 | $50.02 | 0 |
| 11:19 AM | $50.01 | Up $0.04 | $50.01 | $50.01 | 600 |
| 11:18 AM | $49.97 | Up $0.10 | $49.97 | $49.97 | 100 |
| 11:15 AM | $49.87 | Down $ -0.01 | $49.87 | $49.87 | 100 |
| 11:15 AM | $49.87 | Up $0.00 | $49.87 | $49.87 | 0 |
| 11:15 AM | $49.87 | Up $0.00 | $49.87 | $49.87 | 0 |
| 11:12 AM | $49.88 | Down $ -0.04 | $49.88 | $49.88 | 100 |
| 11:12 AM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 11:12 AM | $49.88 | Up $0.00 | $49.88 | $49.88 | 0 |
| 11:11 AM | $49.92 | Up $0.04 | $49.92 | $49.88 | 300 |
| 11:10 AM | $49.88 | Down $ -0.11 | $49.95 | $49.88 | 300 |
| 11:09 AM | $49.99 | Down $ -0.03 | $49.99 | $49.99 | 100 |
| 11:08 AM | $50.02 | Up $0.04 | $50.02 | $50.02 | 100 |
| 11:07 AM | $49.98 | Up $0.04 | $49.98 | $49.98 | 200 |
| 11:05 AM | $49.94 | Up $0.10 | $49.94 | $49.94 | 100 |
| 11:05 AM | $49.94 | Up $0.00 | $49.94 | $49.94 | 0 |
| 11:03 AM | $49.84 | Up $0.05 | $49.84 | $49.84 | 100 |
| 11:03 AM | $49.84 | Up $0.00 | $49.84 | $49.84 | 0 |
| 11:01 AM | $49.79 | Down $ -0.04 | $49.79 | $49.79 | 100 |
| 11:01 AM | $49.79 | Up $0.00 | $49.79 | $49.79 | 0 |
| 10:59 AM | $49.83 | Down $ -0.02 | $49.83 | $49.83 | 100 |
| 10:59 AM | $49.83 | Up $0.00 | $49.83 | $49.83 | 0 |
| 10:58 AM | $49.85 | Up $0.05 | $49.85 | $49.85 | 100 |
| 10:54 AM | $49.80 | Down $ -0.10 | $49.88 | $49.80 | 300 |
| 10:54 AM | $49.80 | Up $0.00 | $49.88 | $49.80 | 0 |
| 10:54 AM | $49.80 | Up $0.00 | $49.88 | $49.80 | 0 |
| 10:54 AM | $49.80 | Up $0.00 | $49.88 | $49.80 | 0 |
| 10:53 AM | $49.90 | Down $ -0.03 | $49.90 | $49.90 | 100 |
| 10:52 AM | $49.93 | Up $0.11 | $49.93 | $49.93 | 100 |
| 10:51 AM | $49.82 | Down $ -0.04 | $49.82 | $49.82 | 100 |
| 10:49 AM | $49.86 | Down $ -0.01 | $49.89 | $49.86 | 200 |
| 10:49 AM | $49.86 | Up $0.00 | $49.89 | $49.86 | 0 |
| 10:48 AM | $49.87 | Down $ -0.02 | $49.87 | $49.85 | 400 |
| 10:44 AM | $49.89 | Up $0.03 | $49.89 | $49.89 | 400 |
| 10:44 AM | $49.89 | Up $0.00 | $49.89 | $49.89 | 0 |
| 10:44 AM | $49.89 | Up $0.00 | $49.89 | $49.89 | 0 |
| 10:44 AM | $49.89 | Up $0.00 | $49.89 | $49.89 | 0 |
| 10:43 AM | $49.86 | Up $0.05 | $49.86 | $49.86 | 100 |
| 10:40 AM | $49.81 | Up $0.11 | $49.81 | $49.81 | 100 |
| 10:40 AM | $49.81 | Up $0.00 | $49.81 | $49.81 | 0 |
| 10:40 AM | $49.81 | Up $0.00 | $49.81 | $49.81 | 0 |
| 10:39 AM | $49.70 | Up $0.01 | $49.70 | $49.70 | 200 |
| 10:38 AM | $49.69 | Up $0.03 | $49.69 | $49.69 | 200 |
| 10:37 AM | $49.66 | Down $ -0.13 | $49.68 | $49.66 | 300 |
| 10:33 AM | $49.79 | Up $0.12 | $49.79 | $49.79 | 100 |
| 10:33 AM | $49.79 | Up $0.00 | $49.79 | $49.79 | 0 |
| 10:33 AM | $49.79 | Up $0.00 | $49.79 | $49.79 | 0 |
| 10:33 AM | $49.79 | Up $0.00 | $49.79 | $49.79 | 0 |
| 10:32 AM | $49.67 | Up $0.04 | $49.67 | $49.62 | 200 |
| 10:31 AM | $49.63 | Down $ -0.04 | $49.63 | $49.63 | 100 |
| 10:29 AM | $49.67 | Up $0.06 | $49.67 | $49.67 | 100 |
| 10:29 AM | $49.67 | Up $0.00 | $49.67 | $49.67 | 0 |
| 10:28 AM | $49.61 | Down $ -0.06 | $49.61 | $49.56 | 1,500 |
| 10:27 AM | $49.67 | Up $0.01 | $49.67 | $49.67 | 100 |
| 10:26 AM | $49.66 | Down $ -0.15 | $49.76 | $49.66 | 1,300 |
| 10:24 AM | $49.81 | Up $0.09 | $49.81 | $49.77 | 200 |
| 10:24 AM | $49.81 | Up $0.00 | $49.81 | $49.77 | 0 |
| 10:23 AM | $49.72 | Down $ -0.02 | $49.72 | $49.72 | 100 |
| 10:22 AM | $49.74 | Down $ -0.04 | $49.74 | $49.74 | 100 |
| 10:20 AM | $49.78 | Up $0.04 | $49.78 | $49.78 | 400 |
| 10:20 AM | $49.78 | Up $0.00 | $49.78 | $49.78 | 0 |
| 10:19 AM | $49.74 | Down $ -0.01 | $49.78 | $49.74 | 400 |
| 10:18 AM | $49.75 | Down $ -0.11 | $49.75 | $49.75 | 1,400 |
| 10:17 AM | $49.86 | Down $ -0.08 | $49.86 | $49.86 | 100 |
| 10:16 AM | $49.94 | Down $ -0.01 | $49.94 | $49.94 | 100 |
| 10:15 AM | $49.95 | Up $0.00 | $49.95 | $49.87 | 1,300 |
| 10:14 AM | $49.95 | Down $ -0.10 | $50.00 | $49.95 | 1,200 |
| 10:13 AM | $50.05 | Down $ -0.15 | $50.05 | $50.05 | 100 |
| 10:12 AM | $50.20 | Down $ -0.14 | $50.24 | $50.20 | 200 |
| 10:06 AM | $50.34 | Down $ -0.19 | $50.48 | $50.34 | 500 |
| 10:06 AM | $50.34 | Up $0.00 | $50.48 | $50.34 | 0 |
| 10:06 AM | $50.34 | Up $0.00 | $50.48 | $50.34 | 0 |
| 10:06 AM | $50.34 | Up $0.00 | $50.48 | $50.34 | 0 |
| 10:06 AM | $50.34 | Up $0.00 | $50.48 | $50.34 | 0 |
| 10:06 AM | $50.34 | Up $0.00 | $50.48 | $50.34 | 0 |
| 10:05 AM | $50.53 | Down $ -0.05 | $50.53 | $50.51 | 400 |
| 10:04 AM | $50.58 | Down $ -0.05 | $50.58 | $50.56 | 300 |
| 10:03 AM | $50.63 | Up $0.08 | $50.63 | $50.60 | 400 |
| 10:01 AM | $50.55 | Down $ -0.04 | $50.55 | $50.55 | 200 |
| 10:01 AM | $50.55 | Up $0.00 | $50.55 | $50.55 | 0 |
| 10:00 AM | $50.59 | Up $0.06 | $50.59 | $50.50 | 500 |
| 09:59 AM | $50.53 | Up $0.06 | $50.53 | $50.48 | 200 |
| 09:58 AM | $50.47 | Up $0.06 | $50.47 | $50.46 | 200 |
| 09:56 AM | $50.41 | Up $0.07 | $50.44 | $50.39 | 800 |
| 09:56 AM | $50.41 | Up $0.00 | $50.44 | $50.39 | 0 |
| 09:55 AM | $50.34 | Up $0.15 | $50.34 | $50.24 | 400 |
| 09:54 AM | $50.19 | Down $ -0.03 | $50.20 | $50.19 | 200 |
| 09:53 AM | $50.22 | Up $0.19 | $50.22 | $50.08 | 300 |
| 09:52 AM | $50.03 | Down $ -0.08 | $50.08 | $50.03 | 400 |
| 09:51 AM | $50.11 | Up $0.07 | $50.11 | $50.11 | 100 |
| 09:50 AM | $50.04 | Up $0.03 | $50.04 | $49.96 | 200 |
| 09:49 AM | $50.01 | Down $ -0.04 | $50.01 | $50.01 | 100 |
| 09:48 AM | $50.05 | Up $0.08 | $50.05 | $50.01 | 200 |
| 09:47 AM | $49.97 | Down $ -0.08 | $50.02 | $49.95 | 800 |
| 09:46 AM | $50.05 | Down $ -0.07 | $50.05 | $49.98 | 500 |
| 09:45 AM | $50.12 | Down $ -0.02 | $50.18 | $50.12 | 500 |
| 09:44 AM | $50.14 | Down $ -0.20 | $50.30 | $50.14 | 300 |
| 09:43 AM | $50.34 | Up $0.03 | $50.37 | $50.29 | 700 |
| 09:42 AM | $50.31 | Up $0.02 | $50.31 | $50.28 | 200 |
| 09:41 AM | $50.29 | Down $ -0.04 | $50.41 | $50.29 | 400 |
| 09:40 AM | $50.33 | Up $0.17 | $50.33 | $50.29 | 200 |
| 09:38 AM | $50.16 | Down $ -0.02 | $50.16 | $50.16 | 100 |
| 09:38 AM | $50.16 | Up $0.00 | $50.16 | $50.16 | 0 |
| 09:37 AM | $50.18 | Down $ -0.19 | $50.18 | $50.18 | 100 |
| 09:36 AM | $50.37 | Up $0.01 | $50.37 | $50.37 | 100 |
| 09:35 AM | $50.36 | Down $ -0.22 | $50.69 | $50.35 | 500 |
| 09:34 AM | $50.58 | Up $0.18 | $50.58 | $50.48 | 1,200 |
| 09:33 AM | $50.40 | Up $0.08 | $50.40 | $50.29 | 500 |
| 09:32 AM | $50.32 | Down $ -0.06 | $50.34 | $50.32 | 300 |
| 09:31 AM | $50.38 | Up $0.09 | $50.38 | $50.38 | 100 |
| 09:30 AM | $50.29 | Up $1.08 | $50.29 | $50.29 | 5,200 |
| Previous close | $49.21 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09-05-2025 | $50.34 | $49.91 | $50.57 | $49.84 | 65,400 |
| 08-05-2025 | $49.21 | $49.40 | $49.78 | $48.99 | 119,300 |
| 07-05-2025 | $46.84 | $46.80 | $47.40 | $45.96 | 119,700 |
| 06-05-2025 | $47.70 | $48.95 | $49.17 | $47.65 | 102,200 |
| 05-05-2025 | $47.53 | $47.94 | $48.12 | $47.41 | 68,600 |
| 02-05-2025 | $49.01 | $47.90 | $49.07 | $47.90 | 157,400 |
| 01-05-2025 | $47.61 | $47.36 | $48.18 | $46.90 | 96,600 |
| 30-04-2025 | $46.25 | $45.87 | $46.52 | $45.48 | 95,100 |
| 29-04-2025 | $47.87 | $47.85 | $48.27 | $47.76 | 48,900 |
| 28-04-2025 | $48.37 | $48.27 | $48.53 | $48.01 | 49,100 |
| 25-04-2025 | $48.06 | $48.32 | $48.55 | $47.70 | 72,200 |
| 24-04-2025 | $47.86 | $47.61 | $47.93 | $47.43 | 86,100 |
| 23-04-2025 | $46.71 | $46.28 | $46.90 | $46.09 | 52,900 |
| 22-04-2025 | $46.44 | $46.65 | $47.12 | $46.06 | 84,000 |
| 21-04-2025 | $45.18 | $44.77 | $45.25 | $44.52 | 57,400 |
| 17-04-2025 | $46.91 | $47.27 | $47.92 | $46.76 | 179,100 |
| 16-04-2025 | $45.89 | $46.45 | $46.70 | $45.34 | 110,400 |
| 15-04-2025 | $44.96 | $45.42 | $45.66 | $44.83 | 76,400 |
| 14-04-2025 | $44.79 | $44.67 | $45.57 | $44.36 | 128,500 |
| 11-04-2025 | $45.54 | $43.28 | $45.89 | $43.22 | 237,800 |
| 10-04-2025 | $44.27 | $45.11 | $45.27 | $43.32 | 370,200 |
| 09-04-2025 | $50.75 | $43.42 | $51.46 | $43.06 | 420,500 |
| 08-04-2025 | $44.44 | $46.94 | $46.96 | $43.60 | 362,800 |
| 07-04-2025 | $46.62 | $45.98 | $46.93 | $45.09 | 393,100 |
| 04-04-2025 | $46.91 | $47.13 | $47.95 | $46.47 | 357,600 |
| 03-04-2025 | $55.00 | $55.84 | $56.53 | $54.97 | 264,400 |
| 02-04-2025 | $63.19 | $62.81 | $63.24 | $62.75 | 58,800 |
| 01-04-2025 | $62.84 | $62.73 | $63.14 | $62.00 | 80,100 |
| 31-03-2025 | $61.59 | $61.21 | $62.05 | $61.09 | 96,600 |
| 28-03-2025 | $60.45 | $60.79 | $60.84 | $60.20 | 72,800 |
Graphs are not available, please refer to the detailed table