Find a quote
OVINTIV INC
98.00 Up 4.24 (4.33 %)
Delayed : 2026/10/17 08:30:27
- Previous close $93.76
- Opening $94.75
- Today High $98.08
- Today Low $94.60
- Price Bid $94.01
- Price Ask $94.01
- 52 Weeks High $98.08
- 52 Weeks Low $50.13
- Size Bid 1
- Size Ask 5
- Volume 225,561
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $98.00 | Up $0.00 | $98.00 | $98.00 | 36,000 |
| 03:59 PM | $98.00 | Up $0.08 | $98.03 | $97.96 | 1,500 |
| 03:58 PM | $97.92 | Down $ -0.03 | $97.95 | $97.89 | 700 |
| 03:57 PM | $97.95 | Down $ -0.03 | $97.99 | $97.95 | 500 |
| 03:56 PM | $97.98 | Down $ -0.02 | $98.01 | $97.96 | 1,500 |
| 03:55 PM | $98.00 | Down $ -0.02 | $98.01 | $97.95 | 2,000 |
| 03:54 PM | $98.02 | Down $ -0.04 | $98.08 | $98.02 | 2,100 |
| 03:53 PM | $98.06 | Up $0.06 | $98.07 | $97.98 | 3,300 |
| 03:52 PM | $98.00 | Up $0.08 | $98.03 | $98.00 | 2,900 |
| 03:50 PM | $97.92 | Down $ -0.09 | $98.06 | $97.92 | 6,300 |
| 03:50 PM | $97.92 | Up $0.00 | $98.06 | $97.92 | 0 |
| 03:48 PM | $98.01 | Up $0.05 | $98.01 | $97.97 | 200 |
| 03:48 PM | $98.01 | Up $0.00 | $98.01 | $97.97 | 0 |
| 03:47 PM | $97.96 | Up $0.07 | $97.96 | $97.96 | 100 |
| 03:46 PM | $97.89 | Down $ -0.04 | $97.94 | $97.89 | 300 |
| 03:45 PM | $97.93 | Up $0.06 | $97.96 | $97.93 | 700 |
| 03:44 PM | $97.87 | Up $0.05 | $97.87 | $97.82 | 400 |
| 03:43 PM | $97.82 | Down $ -0.07 | $97.82 | $97.82 | 200 |
| 03:42 PM | $97.89 | Down $ -0.01 | $97.91 | $97.89 | 600 |
| 03:41 PM | $97.90 | Up $0.05 | $97.90 | $97.88 | 700 |
| 03:40 PM | $97.85 | Up $0.03 | $97.85 | $97.79 | 1,000 |
| 03:39 PM | $97.82 | Down $ -0.06 | $97.82 | $97.82 | 100 |
| 03:38 PM | $97.88 | Down $ -0.03 | $97.95 | $97.88 | 1,500 |
| 03:37 PM | $97.91 | Down $ -0.01 | $97.91 | $97.91 | 100 |
| 03:36 PM | $97.92 | Down $ -0.04 | $97.92 | $97.92 | 100 |
| 03:35 PM | $97.96 | Up $0.00 | $98.00 | $97.96 | 900 |
| 03:33 PM | $97.96 | Up $0.04 | $97.96 | $97.93 | 200 |
| 03:33 PM | $97.96 | Up $0.00 | $97.96 | $97.93 | 0 |
| 03:32 PM | $97.92 | Up $0.01 | $97.92 | $97.91 | 300 |
| 03:30 PM | $97.91 | Up $0.02 | $97.91 | $97.91 | 300 |
| 03:30 PM | $97.91 | Up $0.00 | $97.91 | $97.91 | 0 |
| 03:28 PM | $97.89 | Down $ -0.08 | $97.97 | $97.89 | 500 |
| 03:28 PM | $97.89 | Up $0.00 | $97.97 | $97.89 | 0 |
| 03:27 PM | $97.97 | Down $ -0.03 | $97.97 | $97.97 | 200 |
| 03:25 PM | $98.00 | Up $0.06 | $98.00 | $97.99 | 600 |
| 03:25 PM | $98.00 | Up $0.00 | $98.00 | $97.99 | 0 |
| 03:22 PM | $97.94 | Up $0.00 | $97.96 | $97.91 | 1,000 |
| 03:22 PM | $97.94 | Up $0.00 | $97.96 | $97.91 | 0 |
| 03:22 PM | $97.94 | Up $0.00 | $97.96 | $97.91 | 0 |
| 03:21 PM | $97.94 | Down $ -0.05 | $97.94 | $97.94 | 4,100 |
| 03:20 PM | $97.99 | Up $0.13 | $97.99 | $97.88 | 1,300 |
| 03:19 PM | $97.86 | Down $ -0.06 | $97.90 | $97.86 | 200 |
| 03:18 PM | $97.92 | Up $0.01 | $97.94 | $97.92 | 300 |
| 03:16 PM | $97.91 | Down $ -0.01 | $97.95 | $97.91 | 200 |
| 03:16 PM | $97.91 | Up $0.00 | $97.95 | $97.91 | 0 |
| 03:14 PM | $97.92 | Up $0.12 | $97.92 | $97.87 | 200 |
| 03:14 PM | $97.92 | Up $0.00 | $97.92 | $97.87 | 0 |
| 03:11 PM | $97.80 | Up $0.02 | $97.80 | $97.79 | 300 |
| 03:11 PM | $97.80 | Up $0.00 | $97.80 | $97.79 | 0 |
| 03:11 PM | $97.80 | Up $0.00 | $97.80 | $97.79 | 0 |
| 03:09 PM | $97.78 | Down $ -0.11 | $97.78 | $97.75 | 400 |
| 03:09 PM | $97.78 | Up $0.00 | $97.78 | $97.75 | 0 |
| 03:05 PM | $97.89 | Down $ -0.02 | $97.89 | $97.89 | 100 |
| 03:05 PM | $97.89 | Up $0.00 | $97.89 | $97.89 | 0 |
| 03:05 PM | $97.89 | Up $0.00 | $97.89 | $97.89 | 0 |
| 03:05 PM | $97.89 | Up $0.00 | $97.89 | $97.89 | 0 |
| 03:03 PM | $97.91 | Down $ -0.07 | $97.91 | $97.91 | 100 |
| 03:03 PM | $97.91 | Up $0.00 | $97.91 | $97.91 | 0 |
| 03:00 PM | $97.98 | Down $ -0.03 | $97.98 | $97.98 | 100 |
| 03:00 PM | $97.98 | Up $0.00 | $97.98 | $97.98 | 0 |
| 03:00 PM | $97.98 | Up $0.00 | $97.98 | $97.98 | 0 |
| 02:59 PM | $98.01 | Up $0.03 | $98.01 | $97.92 | 3,700 |
| 02:58 PM | $97.98 | Up $0.15 | $97.98 | $97.98 | 100 |
| 02:56 PM | $97.83 | Up $0.02 | $97.83 | $97.82 | 400 |
| 02:56 PM | $97.83 | Up $0.00 | $97.83 | $97.82 | 0 |
| 02:54 PM | $97.81 | Down $ -0.03 | $97.82 | $97.81 | 500 |
| 02:54 PM | $97.81 | Up $0.00 | $97.82 | $97.81 | 0 |
| 02:52 PM | $97.84 | Down $ -0.09 | $97.87 | $97.84 | 500 |
| 02:52 PM | $97.84 | Up $0.00 | $97.87 | $97.84 | 0 |
| 02:50 PM | $97.93 | Down $ -0.03 | $97.93 | $97.92 | 200 |
| 02:50 PM | $97.93 | Up $0.00 | $97.93 | $97.92 | 0 |
| 02:48 PM | $97.96 | Up $0.05 | $97.96 | $97.93 | 300 |
| 02:48 PM | $97.96 | Up $0.00 | $97.96 | $97.93 | 0 |
| 02:47 PM | $97.91 | Down $ -0.02 | $97.91 | $97.91 | 100 |
| 02:46 PM | $97.93 | Up $0.04 | $97.93 | $97.93 | 500 |
| 02:45 PM | $97.89 | Up $0.05 | $97.89 | $97.89 | 100 |
| 02:43 PM | $97.84 | Down $ -0.04 | $97.87 | $97.84 | 300 |
| 02:43 PM | $97.84 | Up $0.00 | $97.87 | $97.84 | 0 |
| 02:41 PM | $97.88 | Up $0.06 | $97.88 | $97.86 | 600 |
| 02:41 PM | $97.88 | Up $0.00 | $97.88 | $97.86 | 0 |
| 02:40 PM | $97.82 | Up $0.03 | $97.86 | $97.82 | 800 |
| 02:39 PM | $97.79 | Down $ -0.05 | $97.84 | $97.79 | 1,200 |
| 02:38 PM | $97.84 | Up $0.02 | $97.84 | $97.84 | 100 |
| 02:37 PM | $97.82 | Up $0.01 | $97.82 | $97.82 | 100 |
| 02:35 PM | $97.81 | Up $0.07 | $97.81 | $97.81 | 200 |
| 02:35 PM | $97.81 | Up $0.00 | $97.81 | $97.81 | 0 |
| 02:33 PM | $97.74 | Up $0.04 | $97.74 | $97.74 | 100 |
| 02:33 PM | $97.74 | Up $0.00 | $97.74 | $97.74 | 0 |
| 02:32 PM | $97.70 | Up $0.07 | $97.70 | $97.64 | 300 |
| 02:29 PM | $97.63 | Down $ -0.01 | $97.63 | $97.63 | 100 |
| 02:29 PM | $97.63 | Up $0.00 | $97.63 | $97.63 | 0 |
| 02:29 PM | $97.63 | Up $0.00 | $97.63 | $97.63 | 0 |
| 02:28 PM | $97.64 | Down $ -0.04 | $97.64 | $97.64 | 100 |
| 02:26 PM | $97.68 | Down $ -0.09 | $97.68 | $97.68 | 100 |
| 02:26 PM | $97.68 | Up $0.00 | $97.68 | $97.68 | 0 |
| 02:25 PM | $97.77 | Up $0.01 | $97.77 | $97.77 | 100 |
| 02:24 PM | $97.76 | Up $0.00 | $97.76 | $97.74 | 900 |
| 02:22 PM | $97.76 | Down $ -0.02 | $97.77 | $97.76 | 200 |
| 02:22 PM | $97.76 | Up $0.00 | $97.77 | $97.76 | 0 |
| 02:21 PM | $97.78 | Up $0.03 | $97.79 | $97.78 | 300 |
| 02:20 PM | $97.75 | Down $ -0.07 | $97.76 | $97.75 | 500 |
| 02:17 PM | $97.82 | Up $0.05 | $97.84 | $97.81 | 600 |
| 02:17 PM | $97.82 | Up $0.00 | $97.84 | $97.81 | 0 |
| 02:17 PM | $97.82 | Up $0.00 | $97.84 | $97.81 | 0 |
| 02:15 PM | $97.77 | Down $ -0.05 | $97.82 | $97.77 | 200 |
| 02:15 PM | $97.77 | Up $0.00 | $97.82 | $97.77 | 0 |
| 02:13 PM | $97.82 | Down $ -0.02 | $97.82 | $97.82 | 100 |
| 02:13 PM | $97.82 | Up $0.00 | $97.82 | $97.82 | 0 |
| 02:11 PM | $97.84 | Up $0.07 | $97.84 | $97.82 | 200 |
| 02:11 PM | $97.84 | Up $0.00 | $97.84 | $97.82 | 0 |
| 02:10 PM | $97.77 | Up $0.11 | $97.77 | $97.77 | 100 |
| 02:08 PM | $97.66 | Down $ -0.15 | $97.77 | $97.66 | 600 |
| 02:08 PM | $97.66 | Up $0.00 | $97.77 | $97.66 | 0 |
| 02:06 PM | $97.81 | Down $ -0.04 | $97.81 | $97.81 | 300 |
| 02:06 PM | $97.81 | Up $0.00 | $97.81 | $97.81 | 0 |
| 02:04 PM | $97.85 | Up $0.25 | $97.85 | $97.80 | 400 |
| 02:04 PM | $97.85 | Up $0.00 | $97.85 | $97.80 | 0 |
| 02:02 PM | $97.60 | Up $0.06 | $97.60 | $97.59 | 400 |
| 02:02 PM | $97.60 | Up $0.00 | $97.60 | $97.59 | 0 |
| 02:01 PM | $97.54 | Down $ -0.05 | $97.60 | $97.54 | 300 |
| 02:00 PM | $97.59 | Up $0.03 | $97.65 | $97.59 | 300 |
| 01:51 PM | $97.56 | Down $ -0.07 | $97.58 | $97.56 | 300 |
| 01:51 PM | $97.56 | Up $0.00 | $97.58 | $97.56 | 0 |
| 01:51 PM | $97.56 | Up $0.00 | $97.58 | $97.56 | 0 |
| 01:51 PM | $97.56 | Up $0.00 | $97.58 | $97.56 | 0 |
| 01:51 PM | $97.56 | Up $0.00 | $97.58 | $97.56 | 0 |
| 01:51 PM | $97.56 | Up $0.00 | $97.58 | $97.56 | 0 |
| 01:51 PM | $97.56 | Up $0.00 | $97.58 | $97.56 | 0 |
| 01:51 PM | $97.56 | Up $0.00 | $97.58 | $97.56 | 0 |
| 01:51 PM | $97.56 | Up $0.00 | $97.58 | $97.56 | 0 |
| 01:50 PM | $97.63 | Up $0.04 | $97.63 | $97.62 | 200 |
| 01:49 PM | $97.59 | Down $ -0.03 | $97.59 | $97.59 | 100 |
| 01:48 PM | $97.62 | Down $ -0.01 | $97.62 | $97.62 | 100 |
| 01:47 PM | $97.63 | Up $0.00 | $97.63 | $97.63 | 100 |
| 01:45 PM | $97.63 | Up $0.02 | $97.63 | $97.63 | 100 |
| 01:45 PM | $97.63 | Up $0.00 | $97.63 | $97.63 | 0 |
| 01:44 PM | $97.61 | Up $0.04 | $97.61 | $97.57 | 200 |
| 01:43 PM | $97.57 | Up $0.10 | $97.60 | $97.57 | 200 |
| 01:42 PM | $97.47 | Up $0.00 | $97.47 | $97.37 | 400 |
| 01:41 PM | $97.47 | Down $ -0.24 | $97.58 | $97.47 | 700 |
| 01:39 PM | $97.71 | Up $0.06 | $97.71 | $97.68 | 300 |
| 01:39 PM | $97.71 | Up $0.00 | $97.71 | $97.68 | 0 |
| 01:38 PM | $97.65 | Down $ -0.06 | $97.65 | $97.65 | 100 |
| 01:37 PM | $97.71 | Down $ -0.08 | $97.76 | $97.71 | 300 |
| 01:36 PM | $97.79 | Up $0.06 | $97.79 | $97.75 | 900 |
| 01:33 PM | $97.73 | Down $ -0.10 | $97.77 | $97.73 | 300 |
| 01:33 PM | $97.73 | Up $0.00 | $97.77 | $97.73 | 0 |
| 01:33 PM | $97.73 | Up $0.00 | $97.77 | $97.73 | 0 |
| 01:32 PM | $97.83 | Up $0.02 | $97.83 | $97.83 | 100 |
| 01:31 PM | $97.81 | Up $0.01 | $97.81 | $97.81 | 100 |
| 01:30 PM | $97.80 | Up $0.12 | $97.80 | $97.80 | 100 |
| 01:27 PM | $97.68 | Down $ -0.07 | $97.68 | $97.68 | 100 |
| 01:27 PM | $97.68 | Up $0.00 | $97.68 | $97.68 | 0 |
| 01:27 PM | $97.68 | Up $0.00 | $97.68 | $97.68 | 0 |
| 01:26 PM | $97.75 | Up $0.09 | $97.77 | $97.75 | 200 |
| 01:25 PM | $97.66 | Down $ -0.01 | $97.67 | $97.66 | 400 |
| 01:24 PM | $97.67 | Up $0.10 | $97.67 | $97.57 | 300 |
| 01:23 PM | $97.57 | Up $0.05 | $97.57 | $97.57 | 100 |
| 01:22 PM | $97.52 | Up $0.05 | $97.52 | $97.49 | 1,300 |
| 01:21 PM | $97.47 | Up $0.00 | $97.47 | $97.46 | 600 |
| 01:20 PM | $97.47 | Down $ -0.13 | $97.58 | $97.47 | 500 |
| 01:14 PM | $97.60 | Up $0.10 | $97.60 | $97.55 | 200 |
| 01:14 PM | $97.60 | Up $0.00 | $97.60 | $97.55 | 0 |
| 01:14 PM | $97.60 | Up $0.00 | $97.60 | $97.55 | 0 |
| 01:14 PM | $97.60 | Up $0.00 | $97.60 | $97.55 | 0 |
| 01:14 PM | $97.60 | Up $0.00 | $97.60 | $97.55 | 0 |
| 01:14 PM | $97.60 | Up $0.00 | $97.60 | $97.55 | 0 |
| 01:13 PM | $97.50 | Up $0.04 | $97.50 | $97.48 | 300 |
| 01:12 PM | $97.46 | Up $0.01 | $97.46 | $97.46 | 200 |
| 01:11 PM | $97.45 | Down $ -0.02 | $97.45 | $97.45 | 200 |
| 01:10 PM | $97.47 | Up $0.00 | $97.47 | $97.47 | 200 |
| 01:09 PM | $97.47 | Up $0.03 | $97.47 | $97.47 | 200 |
| 01:08 PM | $97.44 | Down $ -0.09 | $97.49 | $97.44 | 200 |
| 01:06 PM | $97.53 | Down $ -0.06 | $97.53 | $97.53 | 100 |
| 01:06 PM | $97.53 | Up $0.00 | $97.53 | $97.53 | 0 |
| 01:05 PM | $97.59 | Up $0.01 | $97.59 | $97.59 | 200 |
| 01:02 PM | $97.58 | Up $0.00 | $97.58 | $97.58 | 100 |
| 01:02 PM | $97.58 | Up $0.00 | $97.58 | $97.58 | 0 |
| 01:02 PM | $97.58 | Up $0.00 | $97.58 | $97.58 | 0 |
| 01:01 PM | $97.58 | Down $ -0.01 | $97.58 | $97.58 | 100 |
| 12:58 PM | $97.59 | Up $0.02 | $97.59 | $97.59 | 200 |
| 12:58 PM | $97.59 | Up $0.00 | $97.59 | $97.59 | 0 |
| 12:58 PM | $97.59 | Up $0.00 | $97.59 | $97.59 | 0 |
| 12:57 PM | $97.57 | Up $0.06 | $97.57 | $97.57 | 100 |
| 12:56 PM | $97.51 | Up $0.17 | $97.51 | $97.40 | 2,500 |
| 12:55 PM | $97.34 | Down $ -0.04 | $97.34 | $97.34 | 200 |
| 12:54 PM | $97.38 | Up $0.06 | $97.38 | $97.38 | 200 |
| 12:53 PM | $97.32 | Down $ -0.10 | $97.32 | $97.32 | 400 |
| 12:52 PM | $97.42 | Up $0.17 | $97.42 | $97.29 | 2,100 |
| 12:51 PM | $97.25 | Up $0.00 | $97.29 | $97.25 | 500 |
| 12:50 PM | $97.25 | Up $0.05 | $97.25 | $97.25 | 300 |
| 12:49 PM | $97.20 | Up $0.08 | $97.22 | $97.20 | 300 |
| 12:48 PM | $97.12 | Up $0.19 | $97.12 | $97.09 | 200 |
| 12:47 PM | $96.93 | Up $0.09 | $96.94 | $96.93 | 400 |
| 12:46 PM | $96.84 | Up $0.00 | $96.86 | $96.84 | 400 |
| 12:45 PM | $96.84 | Up $0.05 | $96.84 | $96.76 | 2,100 |
| 12:44 PM | $96.80 | Down $0.00 | $96.80 | $96.80 | 1,000 |
| 12:43 PM | $96.80 | Down $ -0.08 | $96.80 | $96.80 | 500 |
| 12:42 PM | $96.88 | Down $ -0.15 | $96.89 | $96.88 | 200 |
| 12:41 PM | $97.03 | Up $0.12 | $97.03 | $96.98 | 2,600 |
| 12:40 PM | $96.91 | Up $0.09 | $96.92 | $96.90 | 600 |
| 12:39 PM | $96.82 | Down $ -0.07 | $96.82 | $96.82 | 100 |
| 12:36 PM | $96.89 | Down $ -0.08 | $96.98 | $96.89 | 700 |
| 12:36 PM | $96.89 | Up $0.00 | $96.98 | $96.89 | 0 |
| 12:36 PM | $96.89 | Up $0.00 | $96.98 | $96.89 | 0 |
| 12:35 PM | $96.97 | Up $0.11 | $96.97 | $96.85 | 400 |
| 12:34 PM | $96.86 | Up $0.09 | $96.86 | $96.86 | 200 |
| 12:32 PM | $96.77 | Up $0.04 | $96.77 | $96.68 | 500 |
| 12:32 PM | $96.77 | Up $0.00 | $96.77 | $96.68 | 0 |
| 12:30 PM | $96.73 | Down $ -0.02 | $96.73 | $96.73 | 300 |
| 12:30 PM | $96.73 | Up $0.00 | $96.73 | $96.73 | 0 |
| 12:27 PM | $96.75 | Up $0.10 | $96.75 | $96.70 | 500 |
| 12:27 PM | $96.75 | Up $0.00 | $96.75 | $96.70 | 0 |
| 12:27 PM | $96.75 | Up $0.00 | $96.75 | $96.70 | 0 |
| 12:26 PM | $96.65 | Up $0.07 | $96.65 | $96.65 | 100 |
| 12:25 PM | $96.58 | Up $0.01 | $96.58 | $96.58 | 100 |
| 12:24 PM | $96.57 | Down $ -0.01 | $96.58 | $96.57 | 500 |
| 12:23 PM | $96.58 | Up $0.08 | $96.58 | $96.56 | 200 |
| 12:22 PM | $96.50 | Down $ -0.13 | $96.61 | $96.50 | 600 |
| 12:21 PM | $96.63 | Down $ -0.04 | $96.66 | $96.63 | 900 |
| 12:20 PM | $96.67 | Up $0.00 | $96.67 | $96.67 | 700 |
| 12:19 PM | $96.67 | Up $0.04 | $96.67 | $96.61 | 1,000 |
| 12:18 PM | $96.63 | Up $0.11 | $96.63 | $96.63 | 100 |
| 12:17 PM | $96.52 | Up $0.08 | $96.52 | $96.47 | 600 |
| 12:15 PM | $96.44 | Down $ -0.09 | $96.48 | $96.43 | 600 |
| 12:15 PM | $96.44 | Up $0.00 | $96.48 | $96.43 | 0 |
| 12:13 PM | $96.53 | Down $ -0.03 | $96.54 | $96.49 | 700 |
| 12:13 PM | $96.53 | Up $0.00 | $96.54 | $96.49 | 0 |
| 12:12 PM | $96.56 | Up $0.06 | $96.56 | $96.54 | 200 |
| 12:10 PM | $96.50 | Up $0.11 | $96.50 | $96.45 | 2,100 |
| 12:10 PM | $96.50 | Up $0.00 | $96.50 | $96.45 | 0 |
| 12:08 PM | $96.39 | Down $ -0.01 | $96.39 | $96.39 | 200 |
| 12:08 PM | $96.39 | Up $0.00 | $96.39 | $96.39 | 0 |
| 12:06 PM | $96.40 | Up $0.03 | $96.40 | $96.40 | 200 |
| 12:06 PM | $96.40 | Up $0.00 | $96.40 | $96.40 | 0 |
| 12:05 PM | $96.37 | Down $ -0.08 | $96.38 | $96.37 | 300 |
| 12:00 PM | $96.45 | Down $ -0.06 | $96.45 | $96.43 | 500 |
| 12:00 PM | $96.45 | Up $0.00 | $96.45 | $96.43 | 0 |
| 12:00 PM | $96.45 | Up $0.00 | $96.45 | $96.43 | 0 |
| 12:00 PM | $96.45 | Up $0.00 | $96.45 | $96.43 | 0 |
| 12:00 PM | $96.45 | Up $0.00 | $96.45 | $96.43 | 0 |
| 11:58 AM | $96.51 | Down $ -0.09 | $96.56 | $96.51 | 500 |
| 11:58 AM | $96.51 | Up $0.00 | $96.56 | $96.51 | 0 |
| 11:57 AM | $96.60 | Up $0.19 | $96.60 | $96.59 | 9,900 |
| 11:56 AM | $96.41 | Down $ -0.03 | $96.41 | $96.41 | 100 |
| 11:55 AM | $96.44 | Up $0.05 | $96.44 | $96.41 | 200 |
| 11:53 AM | $96.39 | Down $ -0.13 | $96.48 | $96.39 | 300 |
| 11:53 AM | $96.39 | Up $0.00 | $96.48 | $96.39 | 0 |
| 11:51 AM | $96.52 | Down $ -0.02 | $96.53 | $96.52 | 400 |
| 11:51 AM | $96.52 | Up $0.00 | $96.53 | $96.52 | 0 |
| 11:49 AM | $96.54 | Up $0.21 | $96.54 | $96.38 | 1,100 |
| 11:49 AM | $96.54 | Up $0.00 | $96.54 | $96.38 | 0 |
| 11:48 AM | $96.33 | Up $0.12 | $96.33 | $96.25 | 400 |
| 11:47 AM | $96.21 | Up $0.01 | $96.21 | $96.21 | 100 |
| 11:46 AM | $96.20 | Up $0.20 | $96.20 | $96.15 | 1,900 |
| 11:45 AM | $96.00 | Up $0.15 | $96.06 | $96.00 | 800 |
| 11:42 AM | $95.85 | Down $ -0.14 | $95.91 | $95.85 | 800 |
| 11:42 AM | $95.85 | Up $0.00 | $95.91 | $95.85 | 0 |
| 11:42 AM | $95.85 | Up $0.00 | $95.91 | $95.85 | 0 |
| 11:40 AM | $95.99 | Down $ -0.07 | $96.12 | $95.99 | 800 |
| 11:40 AM | $95.99 | Up $0.00 | $96.12 | $95.99 | 0 |
| 11:39 AM | $96.06 | Up $0.04 | $96.06 | $96.05 | 200 |
| 11:37 AM | $96.02 | Up $0.03 | $96.02 | $95.95 | 1,100 |
| 11:37 AM | $96.02 | Up $0.00 | $96.02 | $95.95 | 0 |
| 11:36 AM | $95.99 | Up $0.07 | $95.99 | $95.89 | 600 |
| 11:35 AM | $95.92 | Down $ -0.03 | $95.92 | $95.92 | 100 |
| 11:34 AM | $95.95 | Up $0.13 | $95.95 | $95.95 | 100 |
| 11:32 AM | $95.82 | Down $ -0.02 | $95.82 | $95.82 | 200 |
| 11:32 AM | $95.82 | Up $0.00 | $95.82 | $95.82 | 0 |
| 11:31 AM | $95.84 | Up $0.00 | $95.84 | $95.84 | 100 |
| 11:29 AM | $95.84 | Down $ -0.18 | $95.92 | $95.84 | 200 |
| 11:29 AM | $95.84 | Up $0.00 | $95.92 | $95.84 | 0 |
| 11:27 AM | $96.02 | Down $ -0.06 | $96.07 | $96.02 | 600 |
| 11:27 AM | $96.02 | Up $0.00 | $96.07 | $96.02 | 0 |
| 11:26 AM | $96.08 | Up $0.07 | $96.08 | $96.08 | 500 |
| 11:23 AM | $96.01 | Up $0.07 | $96.01 | $96.01 | 300 |
| 11:23 AM | $96.01 | Up $0.00 | $96.01 | $96.01 | 0 |
| 11:23 AM | $96.01 | Up $0.00 | $96.01 | $96.01 | 0 |
| 11:22 AM | $95.94 | Up $0.02 | $95.94 | $95.89 | 900 |
| 11:21 AM | $95.92 | Down $ -0.04 | $95.92 | $95.92 | 100 |
| 11:18 AM | $95.96 | Down $ -0.02 | $95.96 | $95.93 | 300 |
| 11:18 AM | $95.96 | Up $0.00 | $95.96 | $95.93 | 0 |
| 11:18 AM | $95.96 | Up $0.00 | $95.96 | $95.93 | 0 |
| 11:15 AM | $95.98 | Up $0.02 | $95.98 | $95.95 | 500 |
| 11:15 AM | $95.98 | Up $0.00 | $95.98 | $95.95 | 0 |
| 11:15 AM | $95.98 | Up $0.00 | $95.98 | $95.95 | 0 |
| 11:14 AM | $95.96 | Up $0.04 | $95.96 | $95.94 | 500 |
| 11:13 AM | $95.92 | Down $ -0.02 | $95.92 | $95.92 | 100 |
| 11:12 AM | $95.94 | Down $ -0.01 | $95.94 | $95.93 | 300 |
| 11:11 AM | $95.95 | Down $ -0.03 | $96.12 | $95.94 | 8,400 |
| 11:10 AM | $95.98 | Up $0.10 | $95.98 | $95.89 | 600 |
| 11:09 AM | $95.88 | Down $ -0.05 | $95.88 | $95.88 | 100 |
| 11:07 AM | $95.93 | Up $0.07 | $95.93 | $95.91 | 400 |
| 11:07 AM | $95.93 | Up $0.00 | $95.93 | $95.91 | 0 |
| 11:05 AM | $95.86 | Down $ -0.01 | $95.88 | $95.86 | 300 |
| 11:05 AM | $95.86 | Up $0.00 | $95.88 | $95.86 | 0 |
| 11:04 AM | $95.87 | Down $ -0.02 | $95.87 | $95.87 | 100 |
| 11:03 AM | $95.89 | Down $ -0.09 | $95.90 | $95.89 | 600 |
| 11:02 AM | $95.98 | Up $0.06 | $95.98 | $95.98 | 200 |
| 11:01 AM | $95.92 | Down $ -0.04 | $95.92 | $95.92 | 100 |
| 11:00 AM | $95.96 | Down $ -0.08 | $95.96 | $95.96 | 200 |
| 10:59 AM | $96.04 | Up $0.07 | $96.11 | $96.03 | 700 |
| 10:58 AM | $95.97 | Down $ -0.04 | $95.97 | $95.97 | 200 |
| 10:56 AM | $96.01 | Down $ -0.01 | $96.05 | $96.01 | 600 |
| 10:56 AM | $96.01 | Up $0.00 | $96.05 | $96.01 | 0 |
| 10:55 AM | $96.02 | Up $0.00 | $96.02 | $96.02 | 200 |
| 10:54 AM | $96.02 | Up $0.08 | $96.02 | $95.97 | 1,600 |
| 10:53 AM | $95.94 | Up $0.08 | $95.94 | $95.84 | 700 |
| 10:52 AM | $95.86 | Up $0.07 | $95.93 | $95.84 | 800 |
| 10:51 AM | $95.79 | Up $0.04 | $95.86 | $95.79 | 1,000 |
| 10:49 AM | $95.75 | Up $0.08 | $95.75 | $95.75 | 100 |
| 10:49 AM | $95.75 | Up $0.00 | $95.75 | $95.75 | 0 |
| 10:48 AM | $95.67 | Up $0.00 | $95.69 | $95.67 | 700 |
| 10:47 AM | $95.67 | Up $0.02 | $95.67 | $95.63 | 300 |
| 10:46 AM | $95.65 | Up $0.09 | $95.65 | $95.59 | 200 |
| 10:45 AM | $95.56 | Up $0.02 | $95.56 | $95.56 | 100 |
| 10:42 AM | $95.54 | Up $0.02 | $95.54 | $95.53 | 200 |
| 10:42 AM | $95.54 | Up $0.00 | $95.54 | $95.53 | 0 |
| 10:42 AM | $95.54 | Up $0.00 | $95.54 | $95.53 | 0 |
| 10:41 AM | $95.52 | Up $0.12 | $95.52 | $95.41 | 4,000 |
| 10:39 AM | $95.40 | Up $0.06 | $95.40 | $95.35 | 600 |
| 10:39 AM | $95.40 | Up $0.00 | $95.40 | $95.35 | 0 |
| 10:38 AM | $95.34 | Up $0.07 | $95.34 | $95.29 | 700 |
| 10:37 AM | $95.27 | Up $0.10 | $95.27 | $95.27 | 100 |
| 10:35 AM | $95.17 | Down $ -0.07 | $95.17 | $95.17 | 100 |
| 10:35 AM | $95.17 | Up $0.00 | $95.17 | $95.17 | 0 |
| 10:34 AM | $95.24 | Down $ -0.10 | $95.30 | $95.22 | 400 |
| 10:33 AM | $95.34 | Up $0.03 | $95.34 | $95.25 | 200 |
| 10:32 AM | $95.31 | Up $0.14 | $95.31 | $95.26 | 200 |
| 10:31 AM | $95.17 | Down $ -0.12 | $95.23 | $95.17 | 400 |
| 10:30 AM | $95.29 | Up $0.13 | $95.29 | $95.23 | 600 |
| 10:28 AM | $95.16 | Up $0.29 | $95.20 | $94.95 | 1,800 |
| 10:28 AM | $95.16 | Up $0.00 | $95.20 | $94.95 | 0 |
| 10:27 AM | $94.87 | Down $ -0.05 | $94.87 | $94.87 | 100 |
| 10:26 AM | $94.92 | Up $0.19 | $94.92 | $94.84 | 600 |
| 10:25 AM | $94.73 | Down $ -0.14 | $94.83 | $94.73 | 200 |
| 10:24 AM | $94.87 | Down $ -0.03 | $94.94 | $94.87 | 500 |
| 10:23 AM | $94.90 | Down $ -0.15 | $94.99 | $94.90 | 500 |
| 10:21 AM | $95.05 | Down $ -0.02 | $95.05 | $95.05 | 200 |
| 10:21 AM | $95.05 | Up $0.00 | $95.05 | $95.05 | 0 |
| 10:20 AM | $95.07 | Down $ -0.15 | $95.07 | $95.07 | 100 |
| 10:18 AM | $95.22 | Up $0.04 | $95.22 | $95.15 | 500 |
| 10:18 AM | $95.22 | Up $0.00 | $95.22 | $95.15 | 0 |
| 10:16 AM | $95.18 | Down $ -0.03 | $95.18 | $95.18 | 100 |
| 10:16 AM | $95.18 | Up $0.00 | $95.18 | $95.18 | 0 |
| 10:15 AM | $95.21 | Up $0.08 | $95.24 | $95.19 | 400 |
| 10:14 AM | $95.13 | Up $0.00 | $95.13 | $95.13 | 200 |
| 10:13 AM | $95.13 | Up $0.01 | $95.13 | $95.10 | 200 |
| 10:12 AM | $95.12 | Down $ -0.02 | $95.21 | $95.12 | 400 |
| 10:11 AM | $95.14 | Down $ -0.09 | $95.14 | $95.14 | 100 |
| 10:10 AM | $95.23 | Down $ -0.09 | $95.28 | $95.23 | 200 |
| 10:09 AM | $95.32 | Up $0.14 | $95.32 | $95.20 | 600 |
| 10:08 AM | $95.18 | Up $0.00 | $95.18 | $95.18 | 200 |
| 10:07 AM | $95.18 | Up $0.04 | $95.28 | $95.18 | 200 |
| 10:06 AM | $95.14 | Up $0.03 | $95.14 | $95.13 | 300 |
| 10:05 AM | $95.11 | Up $0.22 | $95.11 | $94.97 | 700 |
| 10:04 AM | $94.89 | Down $ -0.15 | $95.07 | $94.89 | 1,100 |
| 10:03 AM | $95.04 | Up $0.18 | $95.04 | $94.82 | 1,000 |
| 10:02 AM | $94.86 | Up $0.11 | $94.86 | $94.73 | 700 |
| 10:01 AM | $94.75 | Down $ -0.07 | $94.75 | $94.68 | 500 |
| 10:00 AM | $94.82 | Up $0.05 | $94.82 | $94.71 | 700 |
| 09:59 AM | $94.77 | Down $ -0.08 | $94.87 | $94.77 | 200 |
| 09:58 AM | $94.85 | Up $0.01 | $94.87 | $94.78 | 500 |
| 09:57 AM | $94.84 | Down $ -0.09 | $94.96 | $94.84 | 600 |
| 09:56 AM | $94.93 | Down $ -0.06 | $94.93 | $94.93 | 100 |
| 09:54 AM | $94.99 | Down $ -0.07 | $95.08 | $94.99 | 300 |
| 09:54 AM | $94.99 | Up $0.00 | $95.08 | $94.99 | 0 |
| 09:53 AM | $95.06 | Down $ -0.02 | $95.06 | $95.06 | 100 |
| 09:52 AM | $95.08 | Up $0.14 | $95.08 | $94.99 | 400 |
| 09:51 AM | $94.94 | Down $ -0.17 | $94.99 | $94.94 | 200 |
| 09:50 AM | $95.11 | Up $0.00 | $95.13 | $95.03 | 1,800 |
| 09:49 AM | $95.11 | Down $ -0.10 | $95.13 | $95.11 | 300 |
| 09:48 AM | $95.21 | Up $0.13 | $95.21 | $95.10 | 400 |
| 09:47 AM | $95.08 | Up $0.09 | $95.08 | $94.94 | 1,500 |
| 09:46 AM | $94.99 | Down $ -0.01 | $95.00 | $94.93 | 900 |
| 09:45 AM | $95.00 | Up $0.10 | $95.00 | $94.87 | 600 |
| 09:44 AM | $94.90 | Up $0.00 | $94.90 | $94.85 | 200 |
| 09:43 AM | $94.90 | Down $ -0.21 | $94.90 | $94.90 | 100 |
| 09:42 AM | $95.11 | Down $ -0.02 | $95.11 | $95.07 | 1,000 |
| 09:41 AM | $95.13 | Down $ -0.04 | $95.20 | $95.08 | 500 |
| 09:40 AM | $95.17 | Down $ -0.10 | $95.31 | $95.17 | 2,400 |
| 09:39 AM | $95.27 | Up $0.35 | $95.27 | $94.99 | 900 |
| 09:38 AM | $94.92 | Down $ -0.15 | $94.93 | $94.92 | 500 |
| 09:37 AM | $95.07 | Down $ -0.02 | $95.24 | $94.99 | 5,000 |
| 09:36 AM | $95.09 | Up $0.00 | $95.15 | $94.99 | 7,200 |
| 09:35 AM | $95.09 | Down $ -0.06 | $95.15 | $95.09 | 4,500 |
| 09:34 AM | $95.15 | Up $0.15 | $95.21 | $95.15 | 900 |
| 09:32 AM | $95.00 | Up $0.22 | $95.00 | $95.00 | 500 |
| 09:32 AM | $95.00 | Up $0.00 | $95.00 | $95.00 | 0 |
| 09:31 AM | $94.78 | Down $ -0.17 | $94.78 | $94.60 | 1,000 |
| 09:30 AM | $94.95 | Up $1.19 | $94.95 | $94.75 | 400 |
| Previous close | $93.76 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16/10/2026 | $98.00 | $96.43 | $98.08 | $96.37 | 127,200 |
| 15/10/2026 | $93.76 | $94.87 | $95.19 | $93.22 | 79,300 |
| 14/10/2026 | $94.98 | $95.28 | $95.60 | $94.90 | 107,000 |
| 13/10/2026 | $94.82 | $94.12 | $94.88 | $93.83 | 112,500 |
| 09/10/2026 | $91.16 | $91.85 | $91.86 | $90.98 | 102,300 |
| 08/10/2026 | $90.12 | $90.39 | $90.68 | $89.51 | 106,500 |
| 07/10/2026 | $87.63 | $86.92 | $87.98 | $86.83 | 85,700 |
| 06/10/2026 | $87.37 | $87.68 | $87.92 | $87.25 | 70,400 |
| 05/10/2026 | $86.93 | $87.85 | $88.48 | $86.59 | 75,100 |
| 02/10/2026 | $85.98 | $85.58 | $86.26 | $85.52 | 62,600 |
| 01/10/2026 | $85.29 | $85.10 | $85.70 | $84.25 | 91,600 |
| 30/09/2026 | $82.27 | $84.06 | $84.23 | $81.86 | 115,000 |
| 29/09/2026 | $83.42 | $83.88 | $84.10 | $83.14 | 55,900 |
| 28/09/2026 | $84.36 | $85.36 | $85.38 | $84.22 | 97,900 |
| 25/09/2026 | $85.05 | $84.60 | $85.28 | $84.25 | 88,000 |
| 24/09/2026 | $85.58 | $86.17 | $86.30 | $84.54 | 121,600 |
| 23/09/2026 | $84.24 | $85.28 | $85.44 | $83.96 | 79,000 |
| 22/09/2026 | $82.80 | $84.20 | $84.41 | $82.74 | 214,000 |
| 21/09/2026 | $84.49 | $84.92 | $85.27 | $84.33 | 84,400 |
| 18/09/2026 | $87.35 | $87.82 | $87.82 | $87.17 | 119,600 |
| 17/09/2026 | $88.14 | $87.85 | $88.39 | $87.71 | 89,200 |
| 16/09/2026 | $87.83 | $87.93 | $88.81 | $86.95 | 113,900 |
| 15/09/2026 | $93.16 | $93.13 | $93.78 | $92.81 | 107,500 |
| 14/09/2026 | $90.84 | $91.85 | $92.18 | $89.97 | 142,500 |
| 11/09/2026 | $88.34 | $88.02 | $88.36 | $87.33 | 77,000 |
| 10/09/2026 | $88.62 | $89.16 | $89.50 | $88.51 | 93,600 |
| 09/09/2026 | $88.94 | $89.30 | $89.51 | $88.90 | 67,300 |
| 08/09/2026 | $88.43 | $88.22 | $89.04 | $87.50 | 244,900 |
| 04/09/2026 | $89.57 | $90.01 | $90.19 | $89.20 | 89,900 |
| 03/09/2026 | $90.86 | $91.75 | $91.78 | $90.79 | 63,100 |
Graphs are not available, please refer to the detailed table