Quotes and Market Data
Find a quote
OVINTIV INC
50.39 Down -0.82 (-1.63 %)
Delayed : 2025/10/17 17:40:00
- Previous close $51.21
- Opening $51.37
- Price Ask $50.34
- Price Bid $50.34
- Size Bid 5
- Size Ask 2
- Today High $51.55
- Today Low $50.28
- 52 Weeks High $66.67
- 52 Weeks Low $42.35
- Volume 183,065
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $50.39 | Down $ -0.02 | $50.39 | $50.39 | 30,000 |
| 03:59 PM | $50.41 | Up $0.01 | $50.41 | $50.32 | 10,900 |
| 03:58 PM | $50.40 | Up $0.00 | $50.42 | $50.34 | 8,700 |
| 03:57 PM | $50.40 | Down $ -0.04 | $50.44 | $50.39 | 4,600 |
| 03:56 PM | $50.44 | Up $0.01 | $50.46 | $50.42 | 1,900 |
| 03:55 PM | $50.43 | Down $ -0.04 | $50.46 | $50.40 | 4,200 |
| 03:54 PM | $50.47 | Down $ -0.02 | $50.49 | $50.47 | 1,200 |
| 03:53 PM | $50.49 | Up $0.05 | $50.49 | $50.43 | 800 |
| 03:52 PM | $50.44 | Up $0.02 | $50.44 | $50.41 | 900 |
| 03:51 PM | $50.42 | Up $0.00 | $50.43 | $50.41 | 900 |
| 03:50 PM | $50.42 | Up $0.00 | $50.46 | $50.39 | 3,600 |
| 03:49 PM | $50.42 | Up $0.04 | $50.42 | $50.40 | 1,000 |
| 03:48 PM | $50.38 | Up $0.02 | $50.39 | $50.38 | 300 |
| 03:47 PM | $50.36 | Down $ -0.01 | $50.36 | $50.35 | 800 |
| 03:46 PM | $50.37 | Down $ -0.03 | $50.39 | $50.37 | 900 |
| 03:45 PM | $50.40 | Up $0.01 | $50.40 | $50.40 | 900 |
| 03:44 PM | $50.39 | Down $ -0.01 | $50.39 | $50.39 | 100 |
| 03:43 PM | $50.40 | Up $0.00 | $50.40 | $50.40 | 400 |
| 03:42 PM | $50.40 | Down $ -0.03 | $50.43 | $50.40 | 900 |
| 03:41 PM | $50.43 | Up $0.04 | $50.43 | $50.41 | 1,000 |
| 03:40 PM | $50.39 | Down $ -0.03 | $50.40 | $50.39 | 700 |
| 03:39 PM | $50.42 | Down $ -0.02 | $50.43 | $50.42 | 300 |
| 03:38 PM | $50.44 | Up $0.04 | $50.45 | $50.44 | 500 |
| 03:37 PM | $50.40 | Up $0.00 | $50.42 | $50.40 | 1,000 |
| 03:36 PM | $50.40 | Up $0.06 | $50.40 | $50.38 | 600 |
| 03:35 PM | $50.34 | Up $0.03 | $50.34 | $50.31 | 2,300 |
| 03:34 PM | $50.31 | Down $ -0.03 | $50.34 | $50.31 | 2,600 |
| 03:33 PM | $50.34 | Up $0.03 | $50.34 | $50.32 | 900 |
| 03:32 PM | $50.31 | Down $ -0.02 | $50.32 | $50.28 | 800 |
| 03:31 PM | $50.33 | Down $ -0.02 | $50.33 | $50.33 | 600 |
| 03:30 PM | $50.35 | Down $ -0.02 | $50.35 | $50.35 | 100 |
| 03:27 PM | $50.37 | Down $ -0.01 | $50.38 | $50.37 | 1,200 |
| 03:27 PM | $50.37 | Up $0.00 | $50.38 | $50.37 | 0 |
| 03:27 PM | $50.37 | Up $0.00 | $50.38 | $50.37 | 0 |
| 03:25 PM | $50.38 | Down $ -0.07 | $50.43 | $50.38 | 1,400 |
| 03:25 PM | $50.38 | Up $0.00 | $50.43 | $50.38 | 0 |
| 03:23 PM | $50.45 | Up $0.02 | $50.45 | $50.45 | 200 |
| 03:23 PM | $50.45 | Up $0.00 | $50.45 | $50.45 | 0 |
| 03:21 PM | $50.43 | Down $ -0.02 | $50.44 | $50.43 | 300 |
| 03:21 PM | $50.43 | Up $0.00 | $50.44 | $50.43 | 0 |
| 03:18 PM | $50.45 | Down $ -0.04 | $50.49 | $50.45 | 1,600 |
| 03:18 PM | $50.45 | Up $0.00 | $50.49 | $50.45 | 0 |
| 03:18 PM | $50.45 | Up $0.00 | $50.49 | $50.45 | 0 |
| 03:17 PM | $50.49 | Down $ -0.06 | $50.49 | $50.49 | 100 |
| 03:13 PM | $50.55 | Down $ -0.02 | $50.55 | $50.55 | 400 |
| 03:13 PM | $50.55 | Up $0.00 | $50.55 | $50.55 | 0 |
| 03:13 PM | $50.55 | Up $0.00 | $50.55 | $50.55 | 0 |
| 03:13 PM | $50.55 | Up $0.00 | $50.55 | $50.55 | 0 |
| 03:12 PM | $50.57 | Up $0.01 | $50.57 | $50.57 | 200 |
| 03:11 PM | $50.56 | Up $0.03 | $50.56 | $50.56 | 300 |
| 03:09 PM | $50.53 | Up $0.02 | $50.53 | $50.52 | 700 |
| 03:09 PM | $50.53 | Up $0.00 | $50.53 | $50.52 | 0 |
| 03:08 PM | $50.51 | Up $0.01 | $50.51 | $50.50 | 200 |
| 03:07 PM | $50.50 | Down $ -0.05 | $50.50 | $50.50 | 100 |
| 03:06 PM | $50.55 | Down $ -0.05 | $50.56 | $50.55 | 1,900 |
| 03:04 PM | $50.60 | Up $0.03 | $50.60 | $50.60 | 100 |
| 03:04 PM | $50.60 | Up $0.00 | $50.60 | $50.60 | 0 |
| 03:03 PM | $50.57 | Up $0.00 | $50.57 | $50.57 | 100 |
| 03:02 PM | $50.57 | Down $ -0.05 | $50.59 | $50.57 | 300 |
| 03:00 PM | $50.62 | Up $0.00 | $50.62 | $50.62 | 300 |
| 03:00 PM | $50.62 | Up $0.00 | $50.62 | $50.62 | 0 |
| 02:59 PM | $50.62 | Up $0.01 | $50.63 | $50.60 | 400 |
| 02:58 PM | $50.61 | Down $ -0.01 | $50.61 | $50.61 | 100 |
| 02:55 PM | $50.62 | Down $ -0.02 | $50.62 | $50.62 | 200 |
| 02:55 PM | $50.62 | Up $0.00 | $50.62 | $50.62 | 0 |
| 02:55 PM | $50.62 | Up $0.00 | $50.62 | $50.62 | 0 |
| 02:53 PM | $50.64 | Down $ -0.05 | $50.64 | $50.64 | 100 |
| 02:53 PM | $50.64 | Up $0.00 | $50.64 | $50.64 | 0 |
| 02:51 PM | $50.69 | Up $0.03 | $50.69 | $50.68 | 500 |
| 02:51 PM | $50.69 | Up $0.00 | $50.69 | $50.68 | 0 |
| 02:50 PM | $50.66 | Up $0.01 | $50.66 | $50.66 | 100 |
| 02:49 PM | $50.65 | Up $0.04 | $50.65 | $50.65 | 100 |
| 02:47 PM | $50.61 | Up $0.04 | $50.61 | $50.61 | 100 |
| 02:47 PM | $50.61 | Up $0.00 | $50.61 | $50.61 | 0 |
| 02:43 PM | $50.57 | Up $0.00 | $50.57 | $50.57 | 100 |
| 02:43 PM | $50.57 | Up $0.00 | $50.57 | $50.57 | 0 |
| 02:43 PM | $50.57 | Up $0.00 | $50.57 | $50.57 | 0 |
| 02:43 PM | $50.57 | Up $0.00 | $50.57 | $50.57 | 0 |
| 02:41 PM | $50.57 | Down $ -0.02 | $50.58 | $50.57 | 200 |
| 02:41 PM | $50.57 | Up $0.00 | $50.58 | $50.57 | 0 |
| 02:36 PM | $50.59 | Down $ -0.01 | $50.59 | $50.59 | 100 |
| 02:36 PM | $50.59 | Up $0.00 | $50.59 | $50.59 | 0 |
| 02:36 PM | $50.59 | Up $0.00 | $50.59 | $50.59 | 0 |
| 02:36 PM | $50.59 | Up $0.00 | $50.59 | $50.59 | 0 |
| 02:36 PM | $50.59 | Up $0.00 | $50.59 | $50.59 | 0 |
| 02:33 PM | $50.60 | Down $ -0.02 | $50.60 | $50.60 | 200 |
| 02:33 PM | $50.60 | Up $0.00 | $50.60 | $50.60 | 0 |
| 02:33 PM | $50.60 | Up $0.00 | $50.60 | $50.60 | 0 |
| 02:31 PM | $50.62 | Up $0.01 | $50.62 | $50.62 | 300 |
| 02:31 PM | $50.62 | Up $0.00 | $50.62 | $50.62 | 0 |
| 02:30 PM | $50.61 | Down $ -0.10 | $50.61 | $50.57 | 200 |
| 02:25 PM | $50.71 | Up $0.01 | $50.71 | $50.71 | 300 |
| 02:25 PM | $50.71 | Up $0.00 | $50.71 | $50.71 | 0 |
| 02:25 PM | $50.71 | Up $0.00 | $50.71 | $50.71 | 0 |
| 02:25 PM | $50.71 | Up $0.00 | $50.71 | $50.71 | 0 |
| 02:25 PM | $50.71 | Up $0.00 | $50.71 | $50.71 | 0 |
| 02:24 PM | $50.70 | Up $0.04 | $50.70 | $50.70 | 200 |
| 02:23 PM | $50.66 | Down $ -0.03 | $50.66 | $50.66 | 200 |
| 02:20 PM | $50.69 | Up $0.01 | $50.69 | $50.69 | 400 |
| 02:20 PM | $50.69 | Up $0.00 | $50.69 | $50.69 | 0 |
| 02:20 PM | $50.69 | Up $0.00 | $50.69 | $50.69 | 0 |
| 02:19 PM | $50.68 | Down $ -0.04 | $50.68 | $50.68 | 100 |
| 02:16 PM | $50.72 | Up $0.08 | $50.72 | $50.69 | 200 |
| 02:16 PM | $50.72 | Up $0.00 | $50.72 | $50.69 | 0 |
| 02:16 PM | $50.72 | Up $0.00 | $50.72 | $50.69 | 0 |
| 02:13 PM | $50.64 | Down $ -0.01 | $50.64 | $50.64 | 100 |
| 02:13 PM | $50.64 | Up $0.00 | $50.64 | $50.64 | 0 |
| 02:13 PM | $50.64 | Up $0.00 | $50.64 | $50.64 | 0 |
| 02:10 PM | $50.65 | Down $ -0.04 | $50.65 | $50.65 | 100 |
| 02:10 PM | $50.65 | Up $0.00 | $50.65 | $50.65 | 0 |
| 02:10 PM | $50.65 | Up $0.00 | $50.65 | $50.65 | 0 |
| 02:09 PM | $50.69 | Up $0.12 | $50.69 | $50.69 | 100 |
| 02:05 PM | $50.57 | Down $ -0.04 | $50.59 | $50.57 | 600 |
| 02:05 PM | $50.57 | Up $0.00 | $50.59 | $50.57 | 0 |
| 02:05 PM | $50.57 | Up $0.00 | $50.59 | $50.57 | 0 |
| 02:05 PM | $50.57 | Up $0.00 | $50.59 | $50.57 | 0 |
| 02:03 PM | $50.61 | Down $ -0.07 | $50.63 | $50.61 | 300 |
| 02:03 PM | $50.61 | Up $0.00 | $50.63 | $50.61 | 0 |
| 02:02 PM | $50.68 | Up $0.04 | $50.68 | $50.68 | 100 |
| 02:00 PM | $50.64 | Up $0.02 | $50.64 | $50.64 | 100 |
| 02:00 PM | $50.64 | Up $0.00 | $50.64 | $50.64 | 0 |
| 01:59 PM | $50.62 | Up $0.00 | $50.62 | $50.62 | 300 |
| 01:55 PM | $50.62 | Up $0.01 | $50.62 | $50.62 | 100 |
| 01:55 PM | $50.62 | Up $0.00 | $50.62 | $50.62 | 0 |
| 01:55 PM | $50.62 | Up $0.00 | $50.62 | $50.62 | 0 |
| 01:55 PM | $50.62 | Up $0.00 | $50.62 | $50.62 | 0 |
| 01:54 PM | $50.61 | Up $0.04 | $50.61 | $50.61 | 300 |
| 01:53 PM | $50.57 | Up $0.03 | $50.57 | $50.57 | 300 |
| 01:52 PM | $50.54 | Down $ -0.02 | $50.54 | $50.54 | 100 |
| 01:50 PM | $50.56 | Up $0.02 | $50.56 | $50.56 | 100 |
| 01:50 PM | $50.56 | Up $0.00 | $50.56 | $50.56 | 0 |
| 01:48 PM | $50.54 | Up $0.02 | $50.54 | $50.54 | 200 |
| 01:48 PM | $50.54 | Up $0.00 | $50.54 | $50.54 | 0 |
| 01:47 PM | $50.52 | Up $0.03 | $50.52 | $50.52 | 300 |
| 01:46 PM | $50.49 | Up $0.01 | $50.49 | $50.49 | 300 |
| 01:45 PM | $50.48 | Up $0.00 | $50.48 | $50.48 | 100 |
| 01:44 PM | $50.48 | Down $ -0.04 | $50.48 | $50.48 | 200 |
| 01:43 PM | $50.52 | Down $ -0.03 | $50.52 | $50.52 | 100 |
| 01:40 PM | $50.55 | Up $0.00 | $50.55 | $50.55 | 100 |
| 01:40 PM | $50.55 | Up $0.00 | $50.55 | $50.55 | 0 |
| 01:40 PM | $50.55 | Up $0.00 | $50.55 | $50.55 | 0 |
| 01:38 PM | $50.55 | Down $ -0.04 | $50.57 | $50.55 | 200 |
| 01:38 PM | $50.55 | Up $0.00 | $50.57 | $50.55 | 0 |
| 01:35 PM | $50.59 | Down $ -0.03 | $50.59 | $50.59 | 100 |
| 01:35 PM | $50.59 | Up $0.00 | $50.59 | $50.59 | 0 |
| 01:35 PM | $50.59 | Up $0.00 | $50.59 | $50.59 | 0 |
| 01:34 PM | $50.62 | Up $0.04 | $50.62 | $50.60 | 200 |
| 01:33 PM | $50.58 | Up $0.09 | $50.58 | $50.57 | 800 |
| 01:32 PM | $50.49 | Up $0.07 | $50.49 | $50.49 | 100 |
| 01:30 PM | $50.42 | Up $0.02 | $50.42 | $50.42 | 100 |
| 01:30 PM | $50.42 | Up $0.00 | $50.42 | $50.42 | 0 |
| 01:24 PM | $50.40 | Up $0.01 | $50.40 | $50.40 | 200 |
| 01:24 PM | $50.40 | Up $0.00 | $50.40 | $50.40 | 0 |
| 01:24 PM | $50.40 | Up $0.00 | $50.40 | $50.40 | 0 |
| 01:24 PM | $50.40 | Up $0.00 | $50.40 | $50.40 | 0 |
| 01:24 PM | $50.40 | Up $0.00 | $50.40 | $50.40 | 0 |
| 01:24 PM | $50.40 | Up $0.00 | $50.40 | $50.40 | 0 |
| 01:19 PM | $50.39 | Down $ -0.07 | $50.39 | $50.39 | 100 |
| 01:19 PM | $50.39 | Up $0.00 | $50.39 | $50.39 | 0 |
| 01:19 PM | $50.39 | Up $0.00 | $50.39 | $50.39 | 0 |
| 01:19 PM | $50.39 | Up $0.00 | $50.39 | $50.39 | 0 |
| 01:19 PM | $50.39 | Up $0.00 | $50.39 | $50.39 | 0 |
| 01:13 PM | $50.46 | Up $0.01 | $50.46 | $50.46 | 300 |
| 01:13 PM | $50.46 | Up $0.00 | $50.46 | $50.46 | 0 |
| 01:13 PM | $50.46 | Up $0.00 | $50.46 | $50.46 | 0 |
| 01:13 PM | $50.46 | Up $0.00 | $50.46 | $50.46 | 0 |
| 01:13 PM | $50.46 | Up $0.00 | $50.46 | $50.46 | 0 |
| 01:13 PM | $50.46 | Up $0.00 | $50.46 | $50.46 | 0 |
| 01:10 PM | $50.45 | Down $ -0.02 | $50.47 | $50.45 | 400 |
| 01:10 PM | $50.45 | Up $0.00 | $50.47 | $50.45 | 0 |
| 01:10 PM | $50.45 | Up $0.00 | $50.47 | $50.45 | 0 |
| 01:09 PM | $50.47 | Down $ -0.03 | $50.47 | $50.47 | 400 |
| 01:07 PM | $50.50 | Up $0.04 | $50.50 | $50.50 | 100 |
| 01:07 PM | $50.50 | Up $0.00 | $50.50 | $50.50 | 0 |
| 01:05 PM | $50.46 | Up $0.02 | $50.46 | $50.46 | 100 |
| 01:05 PM | $50.46 | Up $0.00 | $50.46 | $50.46 | 0 |
| 01:04 PM | $50.44 | Up $0.05 | $50.44 | $50.40 | 400 |
| 01:03 PM | $50.39 | Up $0.01 | $50.39 | $50.38 | 200 |
| 01:01 PM | $50.38 | Up $0.06 | $50.38 | $50.37 | 1,600 |
| 01:01 PM | $50.38 | Up $0.00 | $50.38 | $50.37 | 0 |
| 12:57 PM | $50.32 | Up $0.02 | $50.32 | $50.32 | 100 |
| 12:57 PM | $50.32 | Up $0.00 | $50.32 | $50.32 | 0 |
| 12:57 PM | $50.32 | Up $0.00 | $50.32 | $50.32 | 0 |
| 12:57 PM | $50.32 | Up $0.00 | $50.32 | $50.32 | 0 |
| 12:56 PM | $50.30 | Down $ -0.05 | $50.32 | $50.30 | 1,200 |
| 12:55 PM | $50.35 | Down $ -0.06 | $50.38 | $50.35 | 200 |
| 12:54 PM | $50.41 | Down $ -0.08 | $50.41 | $50.41 | 100 |
| 12:50 PM | $50.49 | Up $0.01 | $50.49 | $50.49 | 100 |
| 12:50 PM | $50.49 | Up $0.00 | $50.49 | $50.49 | 0 |
| 12:50 PM | $50.49 | Up $0.00 | $50.49 | $50.49 | 0 |
| 12:50 PM | $50.49 | Up $0.00 | $50.49 | $50.49 | 0 |
| 12:48 PM | $50.48 | Up $0.07 | $50.48 | $50.45 | 200 |
| 12:48 PM | $50.48 | Up $0.00 | $50.48 | $50.45 | 0 |
| 12:47 PM | $50.41 | Down $ -0.04 | $50.44 | $50.41 | 1,500 |
| 12:45 PM | $50.45 | Down $ -0.04 | $50.45 | $50.45 | 200 |
| 12:45 PM | $50.45 | Up $0.00 | $50.45 | $50.45 | 0 |
| 12:43 PM | $50.49 | Down $ -0.06 | $50.50 | $50.49 | 400 |
| 12:43 PM | $50.49 | Up $0.00 | $50.50 | $50.49 | 0 |
| 12:39 PM | $50.55 | Down $ -0.11 | $50.57 | $50.55 | 300 |
| 12:39 PM | $50.55 | Up $0.00 | $50.57 | $50.55 | 0 |
| 12:39 PM | $50.55 | Up $0.00 | $50.57 | $50.55 | 0 |
| 12:39 PM | $50.55 | Up $0.00 | $50.57 | $50.55 | 0 |
| 12:35 PM | $50.66 | Up $0.07 | $50.66 | $50.65 | 200 |
| 12:35 PM | $50.66 | Up $0.00 | $50.66 | $50.65 | 0 |
| 12:35 PM | $50.66 | Up $0.00 | $50.66 | $50.65 | 0 |
| 12:35 PM | $50.66 | Up $0.00 | $50.66 | $50.65 | 0 |
| 12:34 PM | $50.59 | Up $0.04 | $50.59 | $50.57 | 500 |
| 12:33 PM | $50.55 | Up $0.01 | $50.55 | $50.55 | 300 |
| 12:30 PM | $50.54 | Down $ -0.02 | $50.54 | $50.54 | 100 |
| 12:30 PM | $50.54 | Up $0.00 | $50.54 | $50.54 | 0 |
| 12:30 PM | $50.54 | Up $0.00 | $50.54 | $50.54 | 0 |
| 12:28 PM | $50.57 | Up $0.00 | $50.57 | $50.57 | 200 |
| 12:28 PM | $50.57 | Up $0.00 | $50.57 | $50.57 | 0 |
| 12:27 PM | $50.56 | Up $0.01 | $50.56 | $50.56 | 100 |
| 12:24 PM | $50.55 | Down $ -0.02 | $50.55 | $50.55 | 100 |
| 12:24 PM | $50.55 | Up $0.00 | $50.55 | $50.55 | 0 |
| 12:24 PM | $50.55 | Up $0.00 | $50.55 | $50.55 | 0 |
| 12:22 PM | $50.57 | Down $ -0.06 | $50.57 | $50.57 | 300 |
| 12:22 PM | $50.57 | Up $0.00 | $50.57 | $50.57 | 0 |
| 12:20 PM | $50.64 | Up $0.00 | $50.64 | $50.64 | 300 |
| 12:20 PM | $50.64 | Up $0.00 | $50.64 | $50.64 | 0 |
| 12:18 PM | $50.63 | Down $ -0.04 | $50.63 | $50.63 | 100 |
| 12:18 PM | $50.63 | Up $0.00 | $50.63 | $50.63 | 0 |
| 12:15 PM | $50.67 | Up $0.04 | $50.67 | $50.67 | 200 |
| 12:15 PM | $50.67 | Up $0.00 | $50.67 | $50.67 | 0 |
| 12:15 PM | $50.67 | Up $0.00 | $50.67 | $50.67 | 0 |
| 12:14 PM | $50.63 | Down $ -0.02 | $50.63 | $50.63 | 100 |
| 12:13 PM | $50.65 | Down $ -0.03 | $50.65 | $50.65 | 100 |
| 12:10 PM | $50.68 | Up $0.00 | $50.68 | $50.68 | 800 |
| 12:10 PM | $50.68 | Up $0.00 | $50.68 | $50.68 | 0 |
| 12:10 PM | $50.68 | Up $0.00 | $50.68 | $50.68 | 0 |
| 12:09 PM | $50.68 | Down $ -0.04 | $50.70 | $50.68 | 300 |
| 12:08 PM | $50.72 | Down $ -0.03 | $50.72 | $50.72 | 500 |
| 12:06 PM | $50.75 | Up $0.04 | $50.75 | $50.75 | 100 |
| 12:06 PM | $50.75 | Up $0.00 | $50.75 | $50.75 | 0 |
| 12:05 PM | $50.71 | Down $ -0.01 | $50.71 | $50.68 | 200 |
| 12:04 PM | $50.72 | Up $0.04 | $50.72 | $50.71 | 300 |
| 12:03 PM | $50.68 | Up $0.02 | $50.70 | $50.66 | 500 |
| 11:59 AM | $50.66 | Down $ -0.04 | $50.66 | $50.66 | 100 |
| 11:59 AM | $50.66 | Up $0.00 | $50.66 | $50.66 | 0 |
| 11:59 AM | $50.66 | Up $0.00 | $50.66 | $50.66 | 0 |
| 11:59 AM | $50.66 | Up $0.00 | $50.66 | $50.66 | 0 |
| 11:57 AM | $50.70 | Down $ -0.02 | $50.70 | $50.70 | 200 |
| 11:57 AM | $50.70 | Up $0.00 | $50.70 | $50.70 | 0 |
| 11:56 AM | $50.72 | Up $0.05 | $50.72 | $50.72 | 100 |
| 11:54 AM | $50.67 | Down $ -0.01 | $50.67 | $50.67 | 200 |
| 11:54 AM | $50.67 | Up $0.00 | $50.67 | $50.67 | 0 |
| 11:53 AM | $50.68 | Down $ -0.01 | $50.68 | $50.68 | 100 |
| 11:52 AM | $50.69 | Down $ -0.02 | $50.71 | $50.69 | 400 |
| 11:50 AM | $50.71 | Up $0.03 | $50.71 | $50.71 | 100 |
| 11:50 AM | $50.71 | Up $0.00 | $50.71 | $50.71 | 0 |
| 11:47 AM | $50.68 | Down $ -0.09 | $50.68 | $50.68 | 100 |
| 11:47 AM | $50.68 | Up $0.00 | $50.68 | $50.68 | 0 |
| 11:47 AM | $50.68 | Up $0.00 | $50.68 | $50.68 | 0 |
| 11:45 AM | $50.77 | Up $0.01 | $50.77 | $50.77 | 100 |
| 11:45 AM | $50.77 | Up $0.00 | $50.77 | $50.77 | 0 |
| 11:43 AM | $50.76 | Down $ -0.07 | $50.76 | $50.76 | 100 |
| 11:43 AM | $50.76 | Up $0.00 | $50.76 | $50.76 | 0 |
| 11:42 AM | $50.83 | Up $0.01 | $50.83 | $50.83 | 600 |
| 11:40 AM | $50.82 | Up $0.09 | $50.84 | $50.79 | 600 |
| 11:40 AM | $50.82 | Up $0.00 | $50.84 | $50.79 | 0 |
| 11:39 AM | $50.73 | Up $0.21 | $50.73 | $50.59 | 3,200 |
| 11:38 AM | $50.52 | Up $0.02 | $50.52 | $50.52 | 100 |
| 11:34 AM | $50.50 | Down $ -0.07 | $50.50 | $50.50 | 100 |
| 11:34 AM | $50.50 | Up $0.00 | $50.50 | $50.50 | 0 |
| 11:34 AM | $50.50 | Up $0.00 | $50.50 | $50.50 | 0 |
| 11:34 AM | $50.50 | Up $0.00 | $50.50 | $50.50 | 0 |
| 11:32 AM | $50.57 | Up $0.07 | $50.57 | $50.57 | 100 |
| 11:32 AM | $50.57 | Up $0.00 | $50.57 | $50.57 | 0 |
| 11:30 AM | $50.50 | Up $0.01 | $50.50 | $50.50 | 100 |
| 11:30 AM | $50.50 | Up $0.00 | $50.50 | $50.50 | 0 |
| 11:29 AM | $50.49 | Down $ -0.03 | $50.53 | $50.49 | 200 |
| 11:28 AM | $50.52 | Up $0.01 | $50.54 | $50.52 | 300 |
| 11:26 AM | $50.51 | Up $0.04 | $50.51 | $50.51 | 100 |
| 11:26 AM | $50.51 | Up $0.00 | $50.51 | $50.51 | 0 |
| 11:23 AM | $50.47 | Up $0.08 | $50.47 | $50.47 | 200 |
| 11:23 AM | $50.47 | Up $0.00 | $50.47 | $50.47 | 0 |
| 11:23 AM | $50.47 | Up $0.00 | $50.47 | $50.47 | 0 |
| 11:22 AM | $50.39 | Down $ -0.04 | $50.39 | $50.39 | 200 |
| 11:21 AM | $50.43 | Up $0.05 | $50.43 | $50.42 | 300 |
| 11:20 AM | $50.38 | Down $ -0.02 | $50.38 | $50.38 | 100 |
| 11:19 AM | $50.40 | Up $0.02 | $50.40 | $50.40 | 2,000 |
| 11:16 AM | $50.38 | Up $0.02 | $50.38 | $50.38 | 100 |
| 11:16 AM | $50.38 | Up $0.00 | $50.38 | $50.38 | 0 |
| 11:16 AM | $50.38 | Up $0.00 | $50.38 | $50.38 | 0 |
| 11:15 AM | $50.36 | Down $ -0.04 | $50.36 | $50.31 | 800 |
| 11:14 AM | $50.40 | Down $ -0.03 | $50.40 | $50.40 | 400 |
| 11:12 AM | $50.43 | Down $ -0.07 | $50.43 | $50.43 | 100 |
| 11:12 AM | $50.43 | Up $0.00 | $50.43 | $50.43 | 0 |
| 11:11 AM | $50.50 | Down $ -0.03 | $50.50 | $50.50 | 100 |
| 11:10 AM | $50.53 | Down $ -0.07 | $50.53 | $50.53 | 100 |
| 11:07 AM | $50.60 | Up $0.04 | $50.60 | $50.60 | 100 |
| 11:07 AM | $50.60 | Up $0.00 | $50.60 | $50.60 | 0 |
| 11:07 AM | $50.60 | Up $0.00 | $50.60 | $50.60 | 0 |
| 11:04 AM | $50.56 | Up $0.02 | $50.56 | $50.56 | 200 |
| 11:04 AM | $50.56 | Up $0.00 | $50.56 | $50.56 | 0 |
| 11:04 AM | $50.56 | Up $0.00 | $50.56 | $50.56 | 0 |
| 11:03 AM | $50.54 | Down $ -0.04 | $50.54 | $50.54 | 100 |
| 11:02 AM | $50.58 | Up $0.15 | $50.58 | $50.47 | 200 |
| 11:01 AM | $50.43 | Up $0.01 | $50.45 | $50.43 | 400 |
| 11:00 AM | $50.42 | Up $0.02 | $50.42 | $50.34 | 700 |
| 10:59 AM | $50.40 | Up $0.05 | $50.40 | $50.40 | 200 |
| 10:56 AM | $50.35 | Down $ -0.04 | $50.35 | $50.35 | 500 |
| 10:56 AM | $50.35 | Up $0.00 | $50.35 | $50.35 | 0 |
| 10:56 AM | $50.35 | Up $0.00 | $50.35 | $50.35 | 0 |
| 10:55 AM | $50.39 | Down $ -0.05 | $50.40 | $50.39 | 300 |
| 10:54 AM | $50.44 | Down $ -0.05 | $50.44 | $50.44 | 100 |
| 10:53 AM | $50.49 | Down $ -0.06 | $50.50 | $50.49 | 1,200 |
| 10:51 AM | $50.55 | Down $ -0.03 | $50.55 | $50.55 | 1,100 |
| 10:51 AM | $50.55 | Up $0.00 | $50.55 | $50.55 | 0 |
| 10:49 AM | $50.58 | Down $ -0.03 | $50.58 | $50.58 | 100 |
| 10:49 AM | $50.58 | Up $0.00 | $50.58 | $50.58 | 0 |
| 10:48 AM | $50.61 | Up $0.09 | $50.61 | $50.54 | 800 |
| 10:47 AM | $50.52 | Up $0.06 | $50.52 | $50.52 | 100 |
| 10:44 AM | $50.46 | Down $ -0.08 | $50.50 | $50.46 | 300 |
| 10:44 AM | $50.46 | Up $0.00 | $50.50 | $50.46 | 0 |
| 10:44 AM | $50.46 | Up $0.00 | $50.50 | $50.46 | 0 |
| 10:42 AM | $50.54 | Up $0.13 | $50.54 | $50.42 | 500 |
| 10:42 AM | $50.54 | Up $0.00 | $50.54 | $50.42 | 0 |
| 10:41 AM | $50.41 | Up $0.03 | $50.41 | $50.41 | 800 |
| 10:39 AM | $50.38 | Down $ -0.01 | $50.38 | $50.30 | 800 |
| 10:39 AM | $50.38 | Up $0.00 | $50.38 | $50.30 | 0 |
| 10:37 AM | $50.39 | Up $0.00 | $50.39 | $50.36 | 200 |
| 10:37 AM | $50.39 | Up $0.00 | $50.39 | $50.36 | 0 |
| 10:36 AM | $50.39 | Down $ -0.03 | $50.39 | $50.39 | 100 |
| 10:35 AM | $50.42 | Down $ -0.06 | $50.42 | $50.42 | 300 |
| 10:34 AM | $50.48 | Down $ -0.01 | $50.48 | $50.48 | 200 |
| 10:33 AM | $50.49 | Down $ -0.02 | $50.50 | $50.43 | 800 |
| 10:32 AM | $50.51 | Down $ -0.04 | $50.53 | $50.51 | 400 |
| 10:30 AM | $50.55 | Down $ -0.01 | $50.55 | $50.55 | 1,300 |
| 10:30 AM | $50.55 | Up $0.00 | $50.55 | $50.55 | 0 |
| 10:29 AM | $50.56 | Down $ -0.14 | $50.62 | $50.56 | 600 |
| 10:28 AM | $50.70 | Up $0.04 | $50.70 | $50.70 | 100 |
| 10:27 AM | $50.66 | Up $0.05 | $50.66 | $50.66 | 100 |
| 10:26 AM | $50.61 | Down $ -0.01 | $50.61 | $50.61 | 200 |
| 10:25 AM | $50.62 | Down $ -0.05 | $50.62 | $50.62 | 200 |
| 10:24 AM | $50.67 | Up $0.06 | $50.67 | $50.67 | 100 |
| 10:22 AM | $50.61 | Up $0.03 | $50.61 | $50.56 | 200 |
| 10:22 AM | $50.61 | Up $0.00 | $50.61 | $50.56 | 0 |
| 10:21 AM | $50.58 | Down $ -0.14 | $50.69 | $50.58 | 500 |
| 10:20 AM | $50.72 | Down $ -0.01 | $50.76 | $50.72 | 300 |
| 10:18 AM | $50.73 | Down $ -0.01 | $50.73 | $50.73 | 100 |
| 10:18 AM | $50.73 | Up $0.00 | $50.73 | $50.73 | 0 |
| 10:17 AM | $50.74 | Down $ -0.04 | $50.75 | $50.74 | 500 |
| 10:16 AM | $50.78 | Up $0.04 | $50.84 | $50.78 | 200 |
| 10:14 AM | $50.74 | Up $0.08 | $50.74 | $50.60 | 700 |
| 10:14 AM | $50.74 | Up $0.00 | $50.74 | $50.60 | 0 |
| 10:13 AM | $50.66 | Up $0.07 | $50.66 | $50.61 | 1,700 |
| 10:12 AM | $50.59 | Up $0.06 | $50.62 | $50.56 | 4,100 |
| 10:10 AM | $50.53 | Up $0.05 | $50.53 | $50.51 | 2,100 |
| 10:10 AM | $50.53 | Up $0.00 | $50.53 | $50.51 | 0 |
| 10:09 AM | $50.48 | Down $ -0.11 | $50.58 | $50.48 | 9,000 |
| 10:08 AM | $50.59 | Up $0.00 | $50.59 | $50.54 | 500 |
| 10:07 AM | $50.59 | Up $0.00 | $50.59 | $50.59 | 300 |
| 10:06 AM | $50.59 | Up $0.02 | $50.69 | $50.59 | 400 |
| 10:05 AM | $50.58 | Up $0.05 | $50.58 | $50.58 | 100 |
| 10:04 AM | $50.52 | Down $ -0.07 | $50.60 | $50.52 | 1,600 |
| 10:03 AM | $50.59 | Down $ -0.20 | $50.65 | $50.59 | 400 |
| 10:02 AM | $50.79 | Up $0.05 | $50.79 | $50.79 | 200 |
| 10:01 AM | $50.74 | Down $ -0.01 | $50.74 | $50.72 | 1,800 |
| 10:00 AM | $50.75 | Down $ -0.08 | $50.80 | $50.68 | 1,200 |
| 09:59 AM | $50.83 | Down $ -0.12 | $50.91 | $50.83 | 400 |
| 09:58 AM | $50.95 | Down $ -0.09 | $51.00 | $50.95 | 900 |
| 09:57 AM | $51.04 | Down $ -0.05 | $51.04 | $51.04 | 100 |
| 09:55 AM | $51.09 | Up $0.04 | $51.09 | $51.08 | 200 |
| 09:55 AM | $51.09 | Up $0.00 | $51.09 | $51.08 | 0 |
| 09:54 AM | $51.05 | Down $ -0.02 | $51.08 | $51.03 | 500 |
| 09:53 AM | $51.07 | Down $ -0.14 | $51.16 | $51.07 | 500 |
| 09:52 AM | $51.21 | Down $ -0.02 | $51.26 | $51.21 | 300 |
| 09:51 AM | $51.23 | Up $0.03 | $51.23 | $51.23 | 200 |
| 09:49 AM | $51.20 | Up $0.04 | $51.20 | $51.20 | 100 |
| 09:49 AM | $51.20 | Up $0.00 | $51.20 | $51.20 | 0 |
| 09:48 AM | $51.17 | Up $0.02 | $51.17 | $51.17 | 200 |
| 09:47 AM | $51.14 | Down $ -0.14 | $51.22 | $51.14 | 300 |
| 09:46 AM | $51.28 | Up $0.04 | $51.28 | $51.21 | 500 |
| 09:45 AM | $51.24 | Up $0.01 | $51.24 | $51.22 | 200 |
| 09:44 AM | $51.23 | Down $ -0.10 | $51.29 | $51.23 | 300 |
| 09:43 AM | $51.33 | Up $0.08 | $51.38 | $51.28 | 700 |
| 09:42 AM | $51.25 | Down $ -0.18 | $51.40 | $51.25 | 600 |
| 09:41 AM | $51.43 | Down $ -0.07 | $51.47 | $51.43 | 300 |
| 09:40 AM | $51.50 | Down $ -0.05 | $51.51 | $51.47 | 800 |
| 09:39 AM | $51.55 | Up $0.01 | $51.55 | $51.52 | 300 |
| 09:38 AM | $51.54 | Up $0.05 | $51.54 | $51.54 | 100 |
| 09:36 AM | $51.49 | Up $0.24 | $51.49 | $51.36 | 1,000 |
| 09:36 AM | $51.49 | Up $0.00 | $51.49 | $51.36 | 0 |
| 09:35 AM | $51.25 | Down $ -0.05 | $51.48 | $51.25 | 700 |
| 09:31 AM | $51.30 | Up $0.24 | $51.30 | $51.18 | 1,600 |
| 09:31 AM | $51.30 | Up $0.00 | $51.30 | $51.18 | 0 |
| 09:31 AM | $51.30 | Up $0.00 | $51.30 | $51.18 | 0 |
| 09:31 AM | $51.30 | Up $0.00 | $51.30 | $51.18 | 0 |
| 09:30 AM | $51.06 | Down $ -0.16 | $51.45 | $51.01 | 1,800 |
| Previous close | $51.21 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17-10-2025 | $50.39 | $50.66 | $50.75 | $50.28 | 116,700 |
| 16-10-2025 | $51.21 | $52.17 | $52.28 | $50.76 | 145,200 |
| 15-10-2025 | $52.34 | $52.26 | $52.55 | $52.04 | 60,800 |
| 14-10-2025 | $51.72 | $52.53 | $52.56 | $51.70 | 107,300 |
| 10-10-2025 | $51.69 | $52.29 | $52.83 | $51.67 | 312,800 |
| 09-10-2025 | $54.88 | $55.27 | $55.51 | $54.72 | 108,900 |
| 08-10-2025 | $55.92 | $55.10 | $55.94 | $55.00 | 144,500 |
| 07-10-2025 | $55.36 | $54.75 | $55.45 | $54.67 | 180,800 |
| 06-10-2025 | $55.92 | $56.38 | $56.49 | $55.57 | 88,000 |
| 03-10-2025 | $55.97 | $55.45 | $56.13 | $55.39 | 71,700 |
| 02-10-2025 | $55.28 | $55.39 | $55.40 | $54.85 | 171,100 |
| 01-10-2025 | $56.49 | $56.36 | $56.72 | $56.36 | 77,600 |
| 30-09-2025 | $56.19 | $55.95 | $56.39 | $55.06 | 190,800 |
| 29-09-2025 | $56.58 | $57.51 | $57.51 | $56.40 | 162,100 |
| 26-09-2025 | $60.16 | $61.21 | $61.23 | $60.06 | 64,400 |
| 25-09-2025 | $59.53 | $59.55 | $59.70 | $59.11 | 55,300 |
| 24-09-2025 | $59.51 | $59.98 | $60.16 | $59.45 | 50,200 |
| 23-09-2025 | $57.89 | $58.78 | $59.10 | $57.58 | 107,600 |
| 22-09-2025 | $57.06 | $56.74 | $57.45 | $56.74 | 62,500 |
| 19-09-2025 | $56.87 | $56.79 | $56.98 | $56.36 | 113,200 |
| 18-09-2025 | $57.96 | $58.03 | $58.09 | $57.54 | 58,700 |
| 17-09-2025 | $57.83 | $57.43 | $58.43 | $57.17 | 127,600 |
| 16-09-2025 | $58.23 | $58.04 | $58.35 | $56.97 | 137,000 |
| 15-09-2025 | $56.06 | $56.07 | $56.61 | $55.93 | 100,500 |
| 12-09-2025 | $58.01 | $58.94 | $58.94 | $57.96 | 65,600 |
| 11-09-2025 | $58.59 | $58.42 | $58.60 | $57.88 | 82,100 |
| 10-09-2025 | $59.45 | $58.43 | $59.45 | $58.43 | 110,700 |
| 09-09-2025 | $57.44 | $57.87 | $58.09 | $57.44 | 56,800 |
| 08-09-2025 | $56.70 | $56.05 | $56.75 | $56.00 | 60,000 |
| 05-09-2025 | $56.94 | $57.65 | $57.88 | $56.70 | 77,100 |
Graphs are not available, please refer to the detailed table