Find a quote
OVINTIV INC
72.49 Up 0.41 (0.57 %)
Delayed : 2024/04/24 16:00:01
- Previous close $72.08
- Opening $71.86
- Price Bid $70.50
- Price Ask $70.50
- Size Bid 17
- Size Ask 18
- Today High $72.70
- Today Low $71.86
- 52 Weeks High $76.63
- 52 Weeks Low $43.23
- Volume 111,788
Fundamentals
- P/E Ratio : 6.70
- Earnings/Share : 1.28
- Dividends/Share : $0.41
- Current Div. Yield : 2.25
- Market Cap (M) : 19,438.27
- Shares Out (M) : 268.95
- Exchange : XTSE
- Ex Dividend Date : 2024/03/14
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $72.49 | Up $0.02 | $72.49 | $72.49 | 500 |
| 03:59 PM | $72.47 | Down $ -0.01 | $72.48 | $72.43 | 3,900 |
| 03:58 PM | $72.48 | Up $0.05 | $72.48 | $72.45 | 2,100 |
| 03:57 PM | $72.43 | Down $ -0.03 | $72.48 | $72.43 | 700 |
| 03:56 PM | $72.46 | Down $ -0.01 | $72.48 | $72.46 | 800 |
| 03:55 PM | $72.47 | Up $0.06 | $72.47 | $72.41 | 2,400 |
| 03:54 PM | $72.41 | Up $0.04 | $72.41 | $72.34 | 1,600 |
| 03:53 PM | $72.37 | Up $0.03 | $72.37 | $72.32 | 600 |
| 03:52 PM | $72.34 | Up $0.07 | $72.34 | $72.28 | 1,100 |
| 03:51 PM | $72.27 | Up $0.03 | $72.27 | $72.25 | 600 |
| 03:50 PM | $72.24 | Up $0.05 | $72.24 | $72.19 | 1,800 |
| 03:49 PM | $72.19 | Up $0.07 | $72.19 | $72.19 | 200 |
| 03:48 PM | $72.12 | Down $ -0.08 | $72.22 | $72.10 | 2,200 |
| 03:47 PM | $72.20 | Down $ -0.02 | $72.21 | $72.20 | 300 |
| 03:46 PM | $72.22 | Up $0.04 | $72.23 | $72.22 | 400 |
| 03:45 PM | $72.18 | Down $ -0.03 | $72.19 | $72.18 | 400 |
| 03:43 PM | $72.21 | Up $0.02 | $72.22 | $72.20 | 1,400 |
| 03:43 PM | $72.21 | Up $0.00 | $72.22 | $72.20 | 0 |
| 03:42 PM | $72.19 | Up $0.01 | $72.19 | $72.19 | 600 |
| 03:41 PM | $72.18 | Up $0.01 | $72.19 | $72.18 | 700 |
| 03:40 PM | $72.17 | Up $0.02 | $72.20 | $72.13 | 1,200 |
| 03:39 PM | $72.15 | Down $ -0.04 | $72.15 | $72.15 | 100 |
| 03:38 PM | $72.19 | Up $0.02 | $72.20 | $72.19 | 200 |
| 03:37 PM | $72.17 | Up $0.00 | $72.17 | $72.17 | 100 |
| 03:36 PM | $72.17 | Up $0.05 | $72.17 | $72.10 | 300 |
| 03:35 PM | $72.12 | Down $ -0.02 | $72.12 | $72.10 | 700 |
| 03:34 PM | $72.14 | Down $ -0.18 | $72.31 | $72.00 | 15,700 |
| 03:33 PM | $72.32 | Up $0.02 | $72.32 | $72.32 | 100 |
| 03:30 PM | $72.30 | Down $ -0.01 | $72.30 | $72.30 | 100 |
| 03:30 PM | $72.30 | Up $0.00 | $72.30 | $72.30 | 0 |
| 03:30 PM | $72.30 | Up $0.00 | $72.30 | $72.30 | 0 |
| 03:28 PM | $72.31 | Up $0.00 | $72.31 | $72.31 | 100 |
| 03:28 PM | $72.31 | Up $0.00 | $72.31 | $72.31 | 0 |
| 03:26 PM | $72.31 | Down $ -0.02 | $72.31 | $72.31 | 100 |
| 03:26 PM | $72.31 | Up $0.00 | $72.31 | $72.31 | 0 |
| 03:17 PM | $72.33 | Down $ -0.03 | $72.33 | $72.33 | 100 |
| 03:17 PM | $72.33 | Up $0.00 | $72.33 | $72.33 | 0 |
| 03:17 PM | $72.33 | Up $0.00 | $72.33 | $72.33 | 0 |
| 03:17 PM | $72.33 | Up $0.00 | $72.33 | $72.33 | 0 |
| 03:17 PM | $72.33 | Up $0.00 | $72.33 | $72.33 | 0 |
| 03:17 PM | $72.33 | Up $0.00 | $72.33 | $72.33 | 0 |
| 03:17 PM | $72.33 | Up $0.00 | $72.33 | $72.33 | 0 |
| 03:17 PM | $72.33 | Up $0.00 | $72.33 | $72.33 | 0 |
| 03:17 PM | $72.33 | Up $0.00 | $72.33 | $72.33 | 0 |
| 03:14 PM | $72.36 | Up $0.01 | $72.38 | $72.36 | 1,000 |
| 03:14 PM | $72.36 | Up $0.00 | $72.38 | $72.36 | 0 |
| 03:14 PM | $72.36 | Up $0.00 | $72.38 | $72.36 | 0 |
| 03:13 PM | $72.35 | Up $0.02 | $72.35 | $72.35 | 100 |
| 03:12 PM | $72.33 | Down $ -0.01 | $72.33 | $72.33 | 100 |
| 03:11 PM | $72.34 | Up $0.02 | $72.34 | $72.34 | 100 |
| 03:09 PM | $72.32 | Up $0.07 | $72.32 | $72.32 | 100 |
| 03:09 PM | $72.32 | Up $0.00 | $72.32 | $72.32 | 0 |
| 03:06 PM | $72.25 | Down $ -0.03 | $72.25 | $72.25 | 200 |
| 03:06 PM | $72.25 | Up $0.00 | $72.25 | $72.25 | 0 |
| 03:06 PM | $72.25 | Up $0.00 | $72.25 | $72.25 | 0 |
| 03:05 PM | $72.28 | Down $ -0.04 | $72.28 | $72.28 | 100 |
| 03:02 PM | $72.32 | Up $0.04 | $72.32 | $72.31 | 300 |
| 03:02 PM | $72.32 | Up $0.00 | $72.32 | $72.31 | 0 |
| 03:02 PM | $72.32 | Up $0.00 | $72.32 | $72.31 | 0 |
| 02:56 PM | $72.28 | Down $ -0.08 | $72.29 | $72.28 | 400 |
| 02:56 PM | $72.28 | Up $0.00 | $72.29 | $72.28 | 0 |
| 02:56 PM | $72.28 | Up $0.00 | $72.29 | $72.28 | 0 |
| 02:56 PM | $72.28 | Up $0.00 | $72.29 | $72.28 | 0 |
| 02:56 PM | $72.28 | Up $0.00 | $72.29 | $72.28 | 0 |
| 02:56 PM | $72.28 | Up $0.00 | $72.29 | $72.28 | 0 |
| 02:54 PM | $72.36 | Up $0.04 | $72.36 | $72.36 | 500 |
| 02:54 PM | $72.36 | Up $0.00 | $72.36 | $72.36 | 0 |
| 02:53 PM | $72.32 | Up $0.04 | $72.32 | $72.32 | 100 |
| 02:49 PM | $72.28 | Down $ -0.04 | $72.28 | $72.28 | 300 |
| 02:49 PM | $72.28 | Up $0.00 | $72.28 | $72.28 | 0 |
| 02:49 PM | $72.28 | Up $0.00 | $72.28 | $72.28 | 0 |
| 02:49 PM | $72.28 | Up $0.00 | $72.28 | $72.28 | 0 |
| 02:39 PM | $72.32 | Up $0.04 | $72.32 | $72.32 | 100 |
| 02:39 PM | $72.32 | Up $0.00 | $72.32 | $72.32 | 0 |
| 02:39 PM | $72.32 | Up $0.00 | $72.32 | $72.32 | 0 |
| 02:39 PM | $72.32 | Up $0.00 | $72.32 | $72.32 | 0 |
| 02:39 PM | $72.32 | Up $0.00 | $72.32 | $72.32 | 0 |
| 02:39 PM | $72.32 | Up $0.00 | $72.32 | $72.32 | 0 |
| 02:39 PM | $72.32 | Up $0.00 | $72.32 | $72.32 | 0 |
| 02:39 PM | $72.32 | Up $0.00 | $72.32 | $72.32 | 0 |
| 02:39 PM | $72.32 | Up $0.00 | $72.32 | $72.32 | 0 |
| 02:39 PM | $72.32 | Up $0.00 | $72.32 | $72.32 | 0 |
| 02:37 PM | $72.28 | Down $ -0.07 | $72.28 | $72.28 | 500 |
| 02:37 PM | $72.28 | Up $0.00 | $72.28 | $72.28 | 0 |
| 02:33 PM | $72.35 | Up $0.06 | $72.35 | $72.35 | 100 |
| 02:33 PM | $72.35 | Up $0.00 | $72.35 | $72.35 | 0 |
| 02:33 PM | $72.35 | Up $0.00 | $72.35 | $72.35 | 0 |
| 02:33 PM | $72.35 | Up $0.00 | $72.35 | $72.35 | 0 |
| 02:32 PM | $72.29 | Down $ -0.02 | $72.30 | $72.29 | 300 |
| 02:31 PM | $72.31 | Up $0.05 | $72.31 | $72.30 | 500 |
| 02:30 PM | $72.26 | Up $0.01 | $72.26 | $72.23 | 200 |
| 02:28 PM | $72.25 | Up $0.01 | $72.25 | $72.25 | 2,600 |
| 02:28 PM | $72.25 | Up $0.00 | $72.25 | $72.25 | 0 |
| 02:24 PM | $72.24 | Up $0.00 | $72.24 | $72.24 | 200 |
| 02:24 PM | $72.24 | Up $0.00 | $72.24 | $72.24 | 0 |
| 02:24 PM | $72.24 | Up $0.00 | $72.24 | $72.24 | 0 |
| 02:24 PM | $72.24 | Up $0.00 | $72.24 | $72.24 | 0 |
| 02:20 PM | $72.24 | Down $ -0.01 | $72.24 | $72.24 | 200 |
| 02:20 PM | $72.24 | Up $0.00 | $72.24 | $72.24 | 0 |
| 02:20 PM | $72.24 | Up $0.00 | $72.24 | $72.24 | 0 |
| 02:20 PM | $72.24 | Up $0.00 | $72.24 | $72.24 | 0 |
| 02:19 PM | $72.25 | Up $0.02 | $72.25 | $72.22 | 300 |
| 02:18 PM | $72.23 | Down $ -0.07 | $72.23 | $72.23 | 100 |
| 02:16 PM | $72.30 | Down $ -0.06 | $72.30 | $72.30 | 100 |
| 02:16 PM | $72.30 | Up $0.00 | $72.30 | $72.30 | 0 |
| 02:14 PM | $72.36 | Down $ -0.03 | $72.36 | $72.35 | 300 |
| 02:14 PM | $72.36 | Up $0.00 | $72.36 | $72.35 | 0 |
| 02:09 PM | $72.39 | Up $0.04 | $72.42 | $72.38 | 1,000 |
| 02:09 PM | $72.39 | Up $0.00 | $72.42 | $72.38 | 0 |
| 02:09 PM | $72.39 | Up $0.00 | $72.42 | $72.38 | 0 |
| 02:09 PM | $72.39 | Up $0.00 | $72.42 | $72.38 | 0 |
| 02:09 PM | $72.39 | Up $0.00 | $72.42 | $72.38 | 0 |
| 02:08 PM | $72.35 | Up $0.05 | $72.35 | $72.31 | 900 |
| 02:07 PM | $72.30 | Down $ -0.07 | $72.30 | $72.30 | 500 |
| 02:06 PM | $72.37 | Down $ -0.02 | $72.37 | $72.37 | 100 |
| 02:05 PM | $72.39 | Up $0.00 | $72.39 | $72.39 | 100 |
| 02:04 PM | $72.39 | Up $0.03 | $72.39 | $72.39 | 100 |
| 02:03 PM | $72.36 | Up $0.04 | $72.36 | $72.35 | 300 |
| 02:01 PM | $72.32 | Down $ -0.01 | $72.33 | $72.32 | 200 |
| 02:01 PM | $72.32 | Up $0.00 | $72.33 | $72.32 | 0 |
| 02:00 PM | $72.33 | Down $ -0.11 | $72.41 | $72.33 | 600 |
| 01:59 PM | $72.44 | Up $0.02 | $72.44 | $72.44 | 100 |
| 01:56 PM | $72.42 | Up $0.01 | $72.42 | $72.42 | 100 |
| 01:56 PM | $72.42 | Up $0.00 | $72.42 | $72.42 | 0 |
| 01:56 PM | $72.42 | Up $0.00 | $72.42 | $72.42 | 0 |
| 01:52 PM | $72.41 | Up $0.01 | $72.41 | $72.40 | 200 |
| 01:52 PM | $72.41 | Up $0.00 | $72.41 | $72.40 | 0 |
| 01:52 PM | $72.41 | Up $0.00 | $72.41 | $72.40 | 0 |
| 01:52 PM | $72.41 | Up $0.00 | $72.41 | $72.40 | 0 |
| 01:51 PM | $72.40 | Down $ -0.03 | $72.40 | $72.40 | 100 |
| 01:49 PM | $72.43 | Down $ -0.01 | $72.44 | $72.43 | 200 |
| 01:49 PM | $72.43 | Up $0.00 | $72.44 | $72.43 | 0 |
| 01:48 PM | $72.44 | Up $0.01 | $72.44 | $72.44 | 300 |
| 01:47 PM | $72.43 | Down $ -0.02 | $72.46 | $72.43 | 300 |
| 01:46 PM | $72.45 | Up $0.04 | $72.45 | $72.45 | 600 |
| 01:44 PM | $72.41 | Up $0.01 | $72.41 | $72.41 | 100 |
| 01:44 PM | $72.41 | Up $0.00 | $72.41 | $72.41 | 0 |
| 01:40 PM | $72.40 | Up $0.02 | $72.40 | $72.40 | 3,800 |
| 01:40 PM | $72.40 | Up $0.00 | $72.40 | $72.40 | 0 |
| 01:40 PM | $72.40 | Up $0.00 | $72.40 | $72.40 | 0 |
| 01:40 PM | $72.40 | Up $0.00 | $72.40 | $72.40 | 0 |
| 01:39 PM | $72.38 | Up $0.00 | $72.38 | $72.37 | 1,200 |
| 01:38 PM | $72.38 | Up $0.00 | $72.40 | $72.37 | 2,600 |
| 01:37 PM | $72.38 | Up $0.03 | $72.38 | $72.38 | 500 |
| 01:31 PM | $72.35 | Up $0.07 | $72.35 | $72.32 | 400 |
| 01:31 PM | $72.35 | Up $0.00 | $72.35 | $72.32 | 0 |
| 01:31 PM | $72.35 | Up $0.00 | $72.35 | $72.32 | 0 |
| 01:31 PM | $72.35 | Up $0.00 | $72.35 | $72.32 | 0 |
| 01:31 PM | $72.35 | Up $0.00 | $72.35 | $72.32 | 0 |
| 01:31 PM | $72.35 | Up $0.00 | $72.35 | $72.32 | 0 |
| 01:30 PM | $72.28 | Down $ -0.11 | $72.28 | $72.28 | 100 |
| 01:27 PM | $72.39 | Up $0.02 | $72.39 | $72.39 | 600 |
| 01:27 PM | $72.39 | Up $0.00 | $72.39 | $72.39 | 0 |
| 01:27 PM | $72.39 | Up $0.00 | $72.39 | $72.39 | 0 |
| 01:26 PM | $72.37 | Up $0.08 | $72.37 | $72.37 | 200 |
| 01:19 PM | $72.29 | Down $ -0.07 | $72.30 | $72.29 | 200 |
| 01:19 PM | $72.29 | Up $0.00 | $72.30 | $72.29 | 0 |
| 01:19 PM | $72.29 | Up $0.00 | $72.30 | $72.29 | 0 |
| 01:19 PM | $72.29 | Up $0.00 | $72.30 | $72.29 | 0 |
| 01:19 PM | $72.29 | Up $0.00 | $72.30 | $72.29 | 0 |
| 01:19 PM | $72.29 | Up $0.00 | $72.30 | $72.29 | 0 |
| 01:19 PM | $72.29 | Up $0.00 | $72.30 | $72.29 | 0 |
| 01:17 PM | $72.36 | Up $0.01 | $72.37 | $72.36 | 400 |
| 01:17 PM | $72.36 | Up $0.00 | $72.37 | $72.36 | 0 |
| 01:14 PM | $72.35 | Up $0.01 | $72.35 | $72.35 | 1,200 |
| 01:14 PM | $72.35 | Up $0.00 | $72.35 | $72.35 | 0 |
| 01:14 PM | $72.35 | Up $0.00 | $72.35 | $72.35 | 0 |
| 01:11 PM | $72.34 | Up $0.03 | $72.34 | $72.31 | 600 |
| 01:11 PM | $72.34 | Up $0.00 | $72.34 | $72.31 | 0 |
| 01:11 PM | $72.34 | Up $0.00 | $72.34 | $72.31 | 0 |
| 01:10 PM | $72.31 | Down $ -0.01 | $72.31 | $72.27 | 1,300 |
| 01:09 PM | $72.32 | Down $ -0.07 | $72.33 | $72.32 | 500 |
| 01:08 PM | $72.39 | Up $0.06 | $72.39 | $72.39 | 100 |
| 01:05 PM | $72.33 | Up $0.01 | $72.33 | $72.32 | 200 |
| 01:05 PM | $72.33 | Up $0.00 | $72.33 | $72.32 | 0 |
| 01:05 PM | $72.33 | Up $0.00 | $72.33 | $72.32 | 0 |
| 01:04 PM | $72.32 | Up $0.02 | $72.32 | $72.32 | 100 |
| 01:03 PM | $72.30 | Up $0.01 | $72.30 | $72.30 | 100 |
| 01:02 PM | $72.29 | Up $0.07 | $72.29 | $72.29 | 300 |
| 12:57 PM | $72.22 | Down $ -0.08 | $72.22 | $72.22 | 100 |
| 12:57 PM | $72.22 | Up $0.00 | $72.22 | $72.22 | 0 |
| 12:57 PM | $72.22 | Up $0.00 | $72.22 | $72.22 | 0 |
| 12:57 PM | $72.22 | Up $0.00 | $72.22 | $72.22 | 0 |
| 12:57 PM | $72.22 | Up $0.00 | $72.22 | $72.22 | 0 |
| 12:54 PM | $72.30 | Up $0.08 | $72.30 | $72.30 | 100 |
| 12:54 PM | $72.30 | Up $0.00 | $72.30 | $72.30 | 0 |
| 12:54 PM | $72.30 | Up $0.00 | $72.30 | $72.30 | 0 |
| 12:49 PM | $72.22 | Up $0.06 | $72.22 | $72.22 | 200 |
| 12:49 PM | $72.22 | Up $0.00 | $72.22 | $72.22 | 0 |
| 12:49 PM | $72.22 | Up $0.00 | $72.22 | $72.22 | 0 |
| 12:49 PM | $72.22 | Up $0.00 | $72.22 | $72.22 | 0 |
| 12:49 PM | $72.22 | Up $0.00 | $72.22 | $72.22 | 0 |
| 12:48 PM | $72.16 | Down $ -0.07 | $72.16 | $72.16 | 400 |
| 12:44 PM | $72.23 | Up $0.02 | $72.23 | $72.23 | 100 |
| 12:44 PM | $72.23 | Up $0.00 | $72.23 | $72.23 | 0 |
| 12:44 PM | $72.23 | Up $0.00 | $72.23 | $72.23 | 0 |
| 12:44 PM | $72.23 | Up $0.00 | $72.23 | $72.23 | 0 |
| 12:43 PM | $72.21 | Down $ -0.02 | $72.21 | $72.21 | 100 |
| 12:42 PM | $72.23 | Down $ -0.05 | $72.23 | $72.23 | 100 |
| 12:34 PM | $72.28 | Up $0.01 | $72.28 | $72.28 | 100 |
| 12:34 PM | $72.28 | Up $0.00 | $72.28 | $72.28 | 0 |
| 12:34 PM | $72.28 | Up $0.00 | $72.28 | $72.28 | 0 |
| 12:34 PM | $72.28 | Up $0.00 | $72.28 | $72.28 | 0 |
| 12:34 PM | $72.28 | Up $0.00 | $72.28 | $72.28 | 0 |
| 12:34 PM | $72.28 | Up $0.00 | $72.28 | $72.28 | 0 |
| 12:34 PM | $72.28 | Up $0.00 | $72.28 | $72.28 | 0 |
| 12:34 PM | $72.28 | Up $0.00 | $72.28 | $72.28 | 0 |
| 12:31 PM | $72.27 | Up $0.04 | $72.27 | $72.26 | 200 |
| 12:31 PM | $72.27 | Up $0.00 | $72.27 | $72.26 | 0 |
| 12:31 PM | $72.27 | Up $0.00 | $72.27 | $72.26 | 0 |
| 12:30 PM | $72.23 | Down $ -0.05 | $72.23 | $72.23 | 100 |
| 12:29 PM | $72.28 | Down $ -0.06 | $72.28 | $72.28 | 100 |
| 12:27 PM | $72.34 | Up $0.01 | $72.34 | $72.34 | 100 |
| 12:27 PM | $72.34 | Up $0.00 | $72.34 | $72.34 | 0 |
| 12:26 PM | $72.33 | Up $0.04 | $72.33 | $72.33 | 100 |
| 12:23 PM | $72.29 | Down $ -0.02 | $72.30 | $72.29 | 300 |
| 12:23 PM | $72.29 | Up $0.00 | $72.30 | $72.29 | 0 |
| 12:23 PM | $72.29 | Up $0.00 | $72.30 | $72.29 | 0 |
| 12:22 PM | $72.31 | Up $0.07 | $72.31 | $72.25 | 300 |
| 12:21 PM | $72.24 | Up $0.06 | $72.24 | $72.24 | 100 |
| 12:19 PM | $72.18 | Down $ -0.02 | $72.18 | $72.18 | 300 |
| 12:19 PM | $72.18 | Up $0.00 | $72.18 | $72.18 | 0 |
| 12:15 PM | $72.20 | Up $0.01 | $72.20 | $72.20 | 100 |
| 12:15 PM | $72.20 | Up $0.00 | $72.20 | $72.20 | 0 |
| 12:15 PM | $72.20 | Up $0.00 | $72.20 | $72.20 | 0 |
| 12:15 PM | $72.20 | Up $0.00 | $72.20 | $72.20 | 0 |
| 12:13 PM | $72.19 | Up $0.04 | $72.19 | $72.19 | 100 |
| 12:13 PM | $72.19 | Up $0.00 | $72.19 | $72.19 | 0 |
| 12:09 PM | $72.15 | Down $ -0.02 | $72.15 | $72.15 | 200 |
| 12:09 PM | $72.15 | Up $0.00 | $72.15 | $72.15 | 0 |
| 12:09 PM | $72.15 | Up $0.00 | $72.15 | $72.15 | 0 |
| 12:09 PM | $72.15 | Up $0.00 | $72.15 | $72.15 | 0 |
| 12:08 PM | $72.17 | Down $ -0.05 | $72.19 | $72.17 | 200 |
| 12:04 PM | $72.22 | Down $ -0.03 | $72.22 | $72.22 | 100 |
| 12:04 PM | $72.22 | Up $0.00 | $72.22 | $72.22 | 0 |
| 12:04 PM | $72.22 | Up $0.00 | $72.22 | $72.22 | 0 |
| 12:04 PM | $72.22 | Up $0.00 | $72.22 | $72.22 | 0 |
| 12:03 PM | $72.25 | Down $ -0.06 | $72.25 | $72.25 | 100 |
| 12:01 PM | $72.31 | Up $0.01 | $72.31 | $72.31 | 100 |
| 12:01 PM | $72.31 | Up $0.00 | $72.31 | $72.31 | 0 |
| 12:00 PM | $72.30 | Up $0.03 | $72.30 | $72.30 | 500 |
| 11:59 AM | $72.27 | Up $0.09 | $72.27 | $72.27 | 100 |
| 11:56 AM | $72.18 | Down $ -0.06 | $72.20 | $72.18 | 200 |
| 11:56 AM | $72.18 | Up $0.00 | $72.20 | $72.18 | 0 |
| 11:56 AM | $72.18 | Up $0.00 | $72.20 | $72.18 | 0 |
| 11:55 AM | $72.24 | Up $0.13 | $72.27 | $72.23 | 500 |
| 11:46 AM | $72.11 | Up $0.08 | $72.11 | $72.11 | 100 |
| 11:46 AM | $72.11 | Up $0.00 | $72.11 | $72.11 | 0 |
| 11:46 AM | $72.11 | Up $0.00 | $72.11 | $72.11 | 0 |
| 11:46 AM | $72.11 | Up $0.00 | $72.11 | $72.11 | 0 |
| 11:46 AM | $72.11 | Up $0.00 | $72.11 | $72.11 | 0 |
| 11:46 AM | $72.11 | Up $0.00 | $72.11 | $72.11 | 0 |
| 11:46 AM | $72.11 | Up $0.00 | $72.11 | $72.11 | 0 |
| 11:46 AM | $72.11 | Up $0.00 | $72.11 | $72.11 | 0 |
| 11:46 AM | $72.11 | Up $0.00 | $72.11 | $72.11 | 0 |
| 11:45 AM | $72.03 | Down $ -0.09 | $72.03 | $72.03 | 100 |
| 11:44 AM | $72.12 | Down $ -0.02 | $72.12 | $72.12 | 100 |
| 11:43 AM | $72.14 | Down $ -0.08 | $72.14 | $72.14 | 100 |
| 11:41 AM | $72.22 | Up $0.03 | $72.22 | $72.22 | 200 |
| 11:41 AM | $72.22 | Up $0.00 | $72.22 | $72.22 | 0 |
| 11:40 AM | $72.19 | Up $0.03 | $72.19 | $72.18 | 300 |
| 11:39 AM | $72.16 | Down $ -0.03 | $72.16 | $72.16 | 100 |
| 11:38 AM | $72.19 | Down $ -0.01 | $72.19 | $72.19 | 100 |
| 11:37 AM | $72.20 | Down $ -0.04 | $72.20 | $72.20 | 100 |
| 11:35 AM | $72.24 | Up $0.00 | $72.24 | $72.24 | 100 |
| 11:35 AM | $72.24 | Up $0.00 | $72.24 | $72.24 | 0 |
| 11:34 AM | $72.24 | Up $0.06 | $72.24 | $72.24 | 100 |
| 11:32 AM | $72.18 | Down $ -0.02 | $72.20 | $72.18 | 4,000 |
| 11:32 AM | $72.18 | Up $0.00 | $72.20 | $72.18 | 0 |
| 11:31 AM | $72.20 | Down $ -0.04 | $72.22 | $72.19 | 8,400 |
| 11:28 AM | $72.24 | Down $ -0.03 | $72.24 | $72.24 | 100 |
| 11:28 AM | $72.24 | Up $0.00 | $72.24 | $72.24 | 0 |
| 11:28 AM | $72.24 | Up $0.00 | $72.24 | $72.24 | 0 |
| 11:22 AM | $72.27 | Up $0.09 | $72.27 | $72.27 | 100 |
| 11:22 AM | $72.27 | Up $0.00 | $72.27 | $72.27 | 0 |
| 11:22 AM | $72.27 | Up $0.00 | $72.27 | $72.27 | 0 |
| 11:22 AM | $72.27 | Up $0.00 | $72.27 | $72.27 | 0 |
| 11:22 AM | $72.27 | Up $0.00 | $72.27 | $72.27 | 0 |
| 11:22 AM | $72.27 | Up $0.00 | $72.27 | $72.27 | 0 |
| 11:19 AM | $72.18 | Down $ -0.01 | $72.18 | $72.18 | 100 |
| 11:19 AM | $72.18 | Up $0.00 | $72.18 | $72.18 | 0 |
| 11:19 AM | $72.18 | Up $0.00 | $72.18 | $72.18 | 0 |
| 11:18 AM | $72.19 | Down $ -0.03 | $72.19 | $72.19 | 100 |
| 11:17 AM | $72.22 | Up $0.19 | $72.22 | $72.22 | 100 |
| 11:15 AM | $72.03 | Down $ -0.03 | $72.03 | $72.03 | 100 |
| 11:15 AM | $72.03 | Up $0.00 | $72.03 | $72.03 | 0 |
| 11:14 AM | $72.06 | Up $0.04 | $72.06 | $72.06 | 100 |
| 11:12 AM | $72.02 | Up $0.04 | $72.02 | $72.02 | 100 |
| 11:12 AM | $72.02 | Up $0.00 | $72.02 | $72.02 | 0 |
| 11:11 AM | $71.98 | Down $ -0.07 | $72.05 | $71.98 | 1,200 |
| 11:09 AM | $72.05 | Down $ -0.04 | $72.07 | $72.05 | 300 |
| 11:09 AM | $72.05 | Up $0.00 | $72.07 | $72.05 | 0 |
| 11:08 AM | $72.09 | Down $ -0.02 | $72.09 | $72.09 | 100 |
| 11:07 AM | $72.11 | Down $ -0.03 | $72.13 | $72.11 | 200 |
| 11:06 AM | $72.14 | Up $0.01 | $72.14 | $72.14 | 100 |
| 11:05 AM | $72.13 | Down $ -0.01 | $72.17 | $72.13 | 300 |
| 11:03 AM | $72.14 | Down $ -0.04 | $72.14 | $72.14 | 200 |
| 11:03 AM | $72.14 | Up $0.00 | $72.14 | $72.14 | 0 |
| 11:02 AM | $72.18 | Up $0.04 | $72.18 | $72.18 | 100 |
| 11:00 AM | $72.14 | Up $0.00 | $72.14 | $72.14 | 100 |
| 11:00 AM | $72.14 | Up $0.00 | $72.14 | $72.14 | 0 |
| 10:59 AM | $72.14 | Down $ -0.07 | $72.19 | $72.14 | 300 |
| 10:58 AM | $72.21 | Down $ -0.02 | $72.23 | $72.21 | 400 |
| 10:57 AM | $72.23 | Down $ -0.03 | $72.23 | $72.23 | 700 |
| 10:55 AM | $72.26 | Down $ -0.05 | $72.34 | $72.26 | 500 |
| 10:55 AM | $72.26 | Up $0.00 | $72.34 | $72.26 | 0 |
| 10:51 AM | $72.31 | Down $ -0.09 | $72.31 | $72.31 | 100 |
| 10:51 AM | $72.31 | Up $0.00 | $72.31 | $72.31 | 0 |
| 10:51 AM | $72.31 | Up $0.00 | $72.31 | $72.31 | 0 |
| 10:51 AM | $72.31 | Up $0.00 | $72.31 | $72.31 | 0 |
| 10:48 AM | $72.40 | Down $ -0.12 | $72.42 | $72.40 | 200 |
| 10:48 AM | $72.40 | Up $0.00 | $72.42 | $72.40 | 0 |
| 10:48 AM | $72.40 | Up $0.00 | $72.42 | $72.40 | 0 |
| 10:44 AM | $72.52 | Down $ -0.08 | $72.52 | $72.52 | 100 |
| 10:44 AM | $72.52 | Up $0.00 | $72.52 | $72.52 | 0 |
| 10:44 AM | $72.52 | Up $0.00 | $72.52 | $72.52 | 0 |
| 10:44 AM | $72.52 | Up $0.00 | $72.52 | $72.52 | 0 |
| 10:43 AM | $72.60 | Down $ -0.06 | $72.60 | $72.60 | 100 |
| 10:41 AM | $72.66 | Down $ -0.04 | $72.67 | $72.66 | 400 |
| 10:41 AM | $72.66 | Up $0.00 | $72.67 | $72.66 | 0 |
| 10:38 AM | $72.70 | Up $0.00 | $72.70 | $72.70 | 200 |
| 10:38 AM | $72.70 | Up $0.00 | $72.70 | $72.70 | 0 |
| 10:38 AM | $72.70 | Up $0.00 | $72.70 | $72.70 | 0 |
| 10:35 AM | $72.70 | Up $0.12 | $72.70 | $72.68 | 600 |
| 10:35 AM | $72.70 | Up $0.00 | $72.70 | $72.68 | 0 |
| 10:35 AM | $72.70 | Up $0.00 | $72.70 | $72.68 | 0 |
| 10:34 AM | $72.58 | Down $ -0.01 | $72.58 | $72.58 | 100 |
| 10:32 AM | $72.59 | Up $0.05 | $72.59 | $72.59 | 100 |
| 10:32 AM | $72.59 | Up $0.00 | $72.59 | $72.59 | 0 |
| 10:29 AM | $72.54 | Up $0.03 | $72.54 | $72.54 | 100 |
| 10:29 AM | $72.54 | Up $0.00 | $72.54 | $72.54 | 0 |
| 10:29 AM | $72.54 | Up $0.00 | $72.54 | $72.54 | 0 |
| 10:27 AM | $72.51 | Down $ -0.06 | $72.53 | $72.51 | 300 |
| 10:27 AM | $72.51 | Up $0.00 | $72.53 | $72.51 | 0 |
| 10:25 AM | $72.57 | Up $0.08 | $72.57 | $72.57 | 100 |
| 10:25 AM | $72.57 | Up $0.00 | $72.57 | $72.57 | 0 |
| 10:21 AM | $72.49 | Up $0.05 | $72.49 | $72.49 | 200 |
| 10:21 AM | $72.49 | Up $0.00 | $72.49 | $72.49 | 0 |
| 10:21 AM | $72.49 | Up $0.00 | $72.49 | $72.49 | 0 |
| 10:21 AM | $72.49 | Up $0.00 | $72.49 | $72.49 | 0 |
| 10:17 AM | $72.44 | Down $ -0.06 | $72.44 | $72.44 | 100 |
| 10:17 AM | $72.44 | Up $0.00 | $72.44 | $72.44 | 0 |
| 10:17 AM | $72.44 | Up $0.00 | $72.44 | $72.44 | 0 |
| 10:17 AM | $72.44 | Up $0.00 | $72.44 | $72.44 | 0 |
| 10:15 AM | $72.50 | Down $ -0.10 | $72.52 | $72.50 | 200 |
| 10:15 AM | $72.50 | Up $0.00 | $72.52 | $72.50 | 0 |
| 10:11 AM | $72.60 | Up $0.05 | $72.60 | $72.60 | 100 |
| 10:11 AM | $72.60 | Up $0.00 | $72.60 | $72.60 | 0 |
| 10:11 AM | $72.60 | Up $0.00 | $72.60 | $72.60 | 0 |
| 10:11 AM | $72.60 | Up $0.00 | $72.60 | $72.60 | 0 |
| 10:09 AM | $72.55 | Up $0.03 | $72.55 | $72.55 | 100 |
| 10:09 AM | $72.55 | Up $0.00 | $72.55 | $72.55 | 0 |
| 10:08 AM | $72.52 | Up $0.02 | $72.52 | $72.52 | 100 |
| 10:07 AM | $72.50 | Up $0.02 | $72.50 | $72.50 | 100 |
| 10:06 AM | $72.48 | Up $0.04 | $72.48 | $72.48 | 100 |
| 10:03 AM | $72.44 | Down $ -0.09 | $72.44 | $72.41 | 200 |
| 10:03 AM | $72.44 | Up $0.00 | $72.44 | $72.41 | 0 |
| 10:03 AM | $72.44 | Up $0.00 | $72.44 | $72.41 | 0 |
| 10:00 AM | $72.53 | Up $0.03 | $72.53 | $72.53 | 100 |
| 10:00 AM | $72.53 | Up $0.00 | $72.53 | $72.53 | 0 |
| 10:00 AM | $72.53 | Up $0.00 | $72.53 | $72.53 | 0 |
| 09:59 AM | $72.50 | Down $ -0.05 | $72.50 | $72.48 | 200 |
| 09:57 AM | $72.55 | Up $0.06 | $72.55 | $72.46 | 700 |
| 09:57 AM | $72.55 | Up $0.00 | $72.55 | $72.46 | 0 |
| 09:56 AM | $72.49 | Down $ -0.19 | $72.52 | $72.49 | 300 |
| 09:54 AM | $72.68 | Up $0.07 | $72.68 | $72.62 | 300 |
| 09:54 AM | $72.68 | Up $0.00 | $72.68 | $72.62 | 0 |
| 09:53 AM | $72.61 | Up $0.07 | $72.61 | $72.56 | 500 |
| 09:52 AM | $72.54 | Up $0.02 | $72.59 | $72.53 | 300 |
| 09:51 AM | $72.52 | Up $0.11 | $72.52 | $72.44 | 1,400 |
| 09:50 AM | $72.41 | Down $ -0.08 | $72.41 | $72.41 | 100 |
| 09:49 AM | $72.49 | Up $0.07 | $72.49 | $72.48 | 200 |
| 09:48 AM | $72.42 | Up $0.03 | $72.42 | $72.37 | 200 |
| 09:47 AM | $72.39 | Down $ -0.14 | $72.51 | $72.39 | 800 |
| 09:46 AM | $72.53 | Up $0.11 | $72.53 | $72.44 | 500 |
| 09:45 AM | $72.42 | Down $ -0.10 | $72.42 | $72.42 | 100 |
| 09:43 AM | $72.52 | Up $0.07 | $72.52 | $72.48 | 1,000 |
| 09:43 AM | $72.52 | Up $0.00 | $72.52 | $72.48 | 0 |
| 09:42 AM | $72.45 | Up $0.18 | $72.45 | $72.45 | 800 |
| 09:40 AM | $72.27 | Up $0.08 | $72.27 | $72.27 | 100 |
| 09:40 AM | $72.27 | Up $0.00 | $72.27 | $72.27 | 0 |
| 09:37 AM | $72.19 | Down $ -0.02 | $72.24 | $72.19 | 300 |
| 09:37 AM | $72.19 | Up $0.00 | $72.24 | $72.19 | 0 |
| 09:37 AM | $72.19 | Up $0.00 | $72.24 | $72.19 | 0 |
| 09:36 AM | $72.21 | Down $ -0.09 | $72.21 | $72.09 | 1,200 |
| 09:35 AM | $72.30 | Down $ -0.01 | $72.30 | $72.23 | 400 |
| 09:34 AM | $72.31 | Up $0.15 | $72.31 | $72.31 | 100 |
| 09:33 AM | $72.16 | Down $ -0.03 | $72.16 | $72.11 | 300 |
| 09:32 AM | $72.19 | Up $0.12 | $72.19 | $71.98 | 1,000 |
| 09:31 AM | $72.07 | Down $ -0.24 | $72.43 | $72.07 | 300 |
| 09:30 AM | $72.31 | Up $0.23 | $72.50 | $71.86 | 1,700 |
| Previous close | $72.08 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/04/2024 | $72.49 | $72.30 | $72.49 | $72.00 | 74,300 |
| 23/04/2024 | $72.08 | $71.65 | $72.25 | $71.58 | 39,400 |
| 22/04/2024 | $71.48 | $71.47 | $72.03 | $71.37 | 50,600 |
| 19/04/2024 | $71.50 | $71.54 | $71.59 | $71.09 | 26,100 |
| 18/04/2024 | $70.99 | $71.79 | $71.92 | $70.61 | 46,100 |
| 17/04/2024 | $71.30 | $71.35 | $71.90 | $70.81 | 73,800 |
| 16/04/2024 | $72.27 | $71.95 | $72.53 | $71.70 | 67,300 |
| 15/04/2024 | $72.48 | $73.72 | $73.76 | $71.95 | 71,400 |
| 12/04/2024 | $74.07 | $75.51 | $75.51 | $73.87 | 80,200 |
| 11/04/2024 | $75.05 | $74.76 | $75.21 | $74.69 | 81,200 |
| 10/04/2024 | $75.91 | $75.81 | $76.09 | $75.30 | 194,200 |
| 09/04/2024 | $75.39 | $74.52 | $75.45 | $74.52 | 58,500 |
| 08/04/2024 | $75.15 | $74.58 | $75.31 | $74.56 | 62,800 |
| 05/04/2024 | $75.11 | $74.99 | $75.42 | $74.90 | 88,700 |
| 04/04/2024 | $73.84 | $73.52 | $73.85 | $73.24 | 91,700 |
| 03/04/2024 | $73.18 | $71.97 | $73.23 | $71.88 | 124,500 |
| 02/04/2024 | $71.26 | $70.52 | $71.26 | $70.34 | 67,200 |
| 01/04/2024 | $70.71 | $70.84 | $71.08 | $70.71 | 99,600 |
| 28/03/2024 | $70.28 | $70.23 | $70.37 | $70.19 | 58,000 |
| 27/03/2024 | $69.73 | $69.67 | $69.81 | $69.39 | 54,500 |
| 26/03/2024 | $69.56 | $69.99 | $70.11 | $69.53 | 57,400 |
| 25/03/2024 | $70.28 | $70.05 | $70.48 | $70.05 | 60,100 |
| 22/03/2024 | $69.35 | $69.40 | $69.56 | $69.15 | 37,400 |
| 21/03/2024 | $69.67 | $69.82 | $70.18 | $69.64 | 76,300 |
| 20/03/2024 | $69.39 | $69.26 | $69.84 | $69.26 | 80,300 |
| 19/03/2024 | $69.18 | $69.38 | $69.47 | $69.07 | 61,400 |
| 18/03/2024 | $68.51 | $68.71 | $68.78 | $68.48 | 57,700 |
| 15/03/2024 | $68.36 | $68.33 | $68.51 | $67.99 | 84,600 |
| 14/03/2024 | $68.86 | $69.04 | $69.22 | $68.73 | 68,700 |
| 13/03/2024 | $69.69 | $69.01 | $69.90 | $68.85 | 105,600 |
Graphs are not available, please refer to the detailed table