Find a quote
OVINTIV INC
89.13 Down -2.16 (-2.42 %)
Delayed : 2026/08/26 04:20:42
- Previous close $91.29
- Opening $89.48
- Today High $90.60
- Today Low $88.99
- Price Bid $87.78
- Price Ask $87.78
- 52 Weeks High $92.85
- 52 Weeks Low $50.13
- Size Bid 10
- Size Ask 3
- Volume 116,337
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $89.13 | Up $0.06 | $89.13 | $89.13 | 7,900 |
| 03:59 PM | $89.07 | Down $ -0.06 | $89.13 | $89.04 | 4,900 |
| 03:58 PM | $89.13 | Down $ -0.14 | $89.31 | $89.13 | 7,300 |
| 03:57 PM | $89.27 | Down $ -0.05 | $89.33 | $89.27 | 2,400 |
| 03:56 PM | $89.32 | Down $ -0.12 | $89.48 | $89.25 | 3,500 |
| 03:55 PM | $89.44 | Up $0.07 | $89.44 | $89.35 | 1,400 |
| 03:54 PM | $89.37 | Up $0.00 | $89.43 | $89.37 | 800 |
| 03:53 PM | $89.37 | Down $ -0.11 | $89.51 | $89.36 | 1,400 |
| 03:52 PM | $89.48 | Down $ -0.10 | $89.58 | $89.48 | 3,600 |
| 03:51 PM | $89.58 | Down $ -0.01 | $89.58 | $89.57 | 300 |
| 03:50 PM | $89.59 | Down $ -0.04 | $89.67 | $89.59 | 1,400 |
| 03:49 PM | $89.63 | Up $0.06 | $89.63 | $89.58 | 800 |
| 03:48 PM | $89.57 | Down $ -0.03 | $89.60 | $89.57 | 300 |
| 03:47 PM | $89.60 | Down $ -0.06 | $89.65 | $89.60 | 1,800 |
| 03:46 PM | $89.66 | Up $0.02 | $89.66 | $89.66 | 200 |
| 03:45 PM | $89.64 | Up $0.04 | $89.64 | $89.60 | 700 |
| 03:44 PM | $89.60 | Down $ -0.09 | $89.67 | $89.60 | 1,200 |
| 03:43 PM | $89.69 | Down $ -0.07 | $89.70 | $89.69 | 300 |
| 03:42 PM | $89.76 | Up $0.01 | $89.76 | $89.76 | 200 |
| 03:41 PM | $89.75 | Up $0.01 | $89.75 | $89.75 | 100 |
| 03:40 PM | $89.74 | Up $0.00 | $89.74 | $89.73 | 200 |
| 03:39 PM | $89.74 | Down $ -0.09 | $89.74 | $89.74 | 200 |
| 03:38 PM | $89.83 | Up $0.05 | $89.83 | $89.82 | 200 |
| 03:37 PM | $89.78 | Up $0.01 | $89.78 | $89.77 | 700 |
| 03:36 PM | $89.77 | Down $ -0.06 | $89.77 | $89.77 | 200 |
| 03:35 PM | $89.83 | Down $ -0.04 | $89.86 | $89.83 | 400 |
| 03:33 PM | $89.87 | Down $ -0.03 | $89.87 | $89.87 | 100 |
| 03:33 PM | $89.87 | Up $0.00 | $89.87 | $89.87 | 0 |
| 03:31 PM | $89.90 | Up $0.01 | $89.90 | $89.90 | 300 |
| 03:31 PM | $89.90 | Up $0.00 | $89.90 | $89.90 | 0 |
| 03:30 PM | $89.89 | Up $0.03 | $89.89 | $89.89 | 100 |
| 03:29 PM | $89.86 | Down $ -0.06 | $89.86 | $89.86 | 100 |
| 03:28 PM | $89.92 | Up $0.07 | $89.92 | $89.92 | 100 |
| 03:27 PM | $89.85 | Down $ -0.03 | $89.85 | $89.85 | 200 |
| 03:26 PM | $89.88 | Up $0.12 | $89.88 | $89.81 | 300 |
| 03:24 PM | $89.76 | Up $0.06 | $89.76 | $89.76 | 100 |
| 03:24 PM | $89.76 | Up $0.00 | $89.76 | $89.76 | 0 |
| 03:23 PM | $89.70 | Up $0.00 | $89.70 | $89.70 | 100 |
| 03:22 PM | $89.70 | Up $0.01 | $89.70 | $89.70 | 100 |
| 03:21 PM | $89.69 | Down $ -0.10 | $89.74 | $89.69 | 500 |
| 03:19 PM | $89.79 | Up $0.01 | $89.79 | $89.76 | 500 |
| 03:19 PM | $89.79 | Up $0.00 | $89.79 | $89.76 | 0 |
| 03:17 PM | $89.78 | Down $ -0.06 | $89.78 | $89.78 | 200 |
| 03:17 PM | $89.78 | Up $0.00 | $89.78 | $89.78 | 0 |
| 03:16 PM | $89.84 | Up $0.01 | $89.84 | $89.84 | 100 |
| 03:15 PM | $89.83 | Up $0.01 | $89.83 | $89.83 | 100 |
| 03:12 PM | $89.82 | Down $ -0.03 | $89.82 | $89.82 | 100 |
| 03:12 PM | $89.82 | Up $0.00 | $89.82 | $89.82 | 0 |
| 03:12 PM | $89.82 | Up $0.00 | $89.82 | $89.82 | 0 |
| 03:07 PM | $89.85 | Up $0.04 | $89.85 | $89.78 | 500 |
| 03:07 PM | $89.85 | Up $0.00 | $89.85 | $89.78 | 0 |
| 03:07 PM | $89.85 | Up $0.00 | $89.85 | $89.78 | 0 |
| 03:07 PM | $89.85 | Up $0.00 | $89.85 | $89.78 | 0 |
| 03:07 PM | $89.85 | Up $0.00 | $89.85 | $89.78 | 0 |
| 03:06 PM | $89.81 | Down $ -0.01 | $89.81 | $89.81 | 100 |
| 03:05 PM | $89.82 | Down $ -0.07 | $89.82 | $89.82 | 100 |
| 03:04 PM | $89.89 | Down $ -0.06 | $89.90 | $89.89 | 500 |
| 02:59 PM | $89.95 | Down $ -0.04 | $89.95 | $89.94 | 300 |
| 02:59 PM | $89.95 | Up $0.00 | $89.95 | $89.94 | 0 |
| 02:59 PM | $89.95 | Up $0.00 | $89.95 | $89.94 | 0 |
| 02:59 PM | $89.95 | Up $0.00 | $89.95 | $89.94 | 0 |
| 02:59 PM | $89.95 | Up $0.00 | $89.95 | $89.94 | 0 |
| 02:58 PM | $89.99 | Down $ -0.03 | $89.99 | $89.99 | 100 |
| 02:57 PM | $90.02 | Down $ -0.06 | $90.04 | $90.02 | 300 |
| 02:53 PM | $90.08 | Up $0.08 | $90.08 | $90.08 | 100 |
| 02:53 PM | $90.08 | Up $0.00 | $90.08 | $90.08 | 0 |
| 02:53 PM | $90.08 | Up $0.00 | $90.08 | $90.08 | 0 |
| 02:53 PM | $90.08 | Up $0.00 | $90.08 | $90.08 | 0 |
| 02:50 PM | $90.00 | Up $0.01 | $90.00 | $90.00 | 200 |
| 02:50 PM | $90.00 | Up $0.00 | $90.00 | $90.00 | 0 |
| 02:50 PM | $90.00 | Up $0.00 | $90.00 | $90.00 | 0 |
| 02:49 PM | $89.99 | Up $0.01 | $89.99 | $89.99 | 100 |
| 02:48 PM | $89.98 | Down $ -0.05 | $89.98 | $89.97 | 300 |
| 02:46 PM | $90.03 | Down $ -0.04 | $90.03 | $90.02 | 200 |
| 02:46 PM | $90.03 | Up $0.00 | $90.03 | $90.02 | 0 |
| 02:45 PM | $90.07 | Down $ -0.03 | $90.08 | $90.07 | 300 |
| 02:40 PM | $90.10 | Up $0.06 | $90.10 | $90.10 | 100 |
| 02:40 PM | $90.10 | Up $0.00 | $90.10 | $90.10 | 0 |
| 02:40 PM | $90.10 | Up $0.00 | $90.10 | $90.10 | 0 |
| 02:40 PM | $90.10 | Up $0.00 | $90.10 | $90.10 | 0 |
| 02:40 PM | $90.10 | Up $0.00 | $90.10 | $90.10 | 0 |
| 02:36 PM | $90.04 | Up $0.04 | $90.04 | $90.01 | 200 |
| 02:36 PM | $90.04 | Up $0.00 | $90.04 | $90.01 | 0 |
| 02:36 PM | $90.04 | Up $0.00 | $90.04 | $90.01 | 0 |
| 02:36 PM | $90.04 | Up $0.00 | $90.04 | $90.01 | 0 |
| 02:34 PM | $90.00 | Down $ -0.03 | $90.00 | $90.00 | 200 |
| 02:34 PM | $90.00 | Up $0.00 | $90.00 | $90.00 | 0 |
| 02:33 PM | $90.03 | Up $0.03 | $90.03 | $90.03 | 300 |
| 02:32 PM | $90.00 | Down $ -0.11 | $90.07 | $90.00 | 400 |
| 02:31 PM | $90.11 | Down $ -0.04 | $90.12 | $90.11 | 300 |
| 02:29 PM | $90.15 | Up $0.03 | $90.15 | $90.15 | 100 |
| 02:29 PM | $90.15 | Up $0.00 | $90.15 | $90.15 | 0 |
| 02:28 PM | $90.12 | Down $ -0.05 | $90.12 | $90.12 | 100 |
| 02:27 PM | $90.17 | Up $0.03 | $90.17 | $90.15 | 300 |
| 02:26 PM | $90.14 | Up $0.00 | $90.14 | $90.14 | 200 |
| 02:25 PM | $90.14 | Up $0.06 | $90.14 | $90.10 | 1,400 |
| 02:24 PM | $90.08 | Up $0.08 | $90.08 | $90.08 | 100 |
| 02:23 PM | $90.00 | Up $0.01 | $90.00 | $90.00 | 100 |
| 02:21 PM | $89.99 | Down $ -0.06 | $90.00 | $89.99 | 200 |
| 02:21 PM | $89.99 | Up $0.00 | $90.00 | $89.99 | 0 |
| 02:18 PM | $90.05 | Up $0.06 | $90.05 | $90.05 | 100 |
| 02:18 PM | $90.05 | Up $0.00 | $90.05 | $90.05 | 0 |
| 02:18 PM | $90.05 | Up $0.00 | $90.05 | $90.05 | 0 |
| 02:17 PM | $89.99 | Up $0.09 | $89.99 | $89.93 | 700 |
| 02:15 PM | $89.90 | Down $ -0.08 | $89.93 | $89.90 | 200 |
| 02:15 PM | $89.90 | Up $0.00 | $89.93 | $89.90 | 0 |
| 02:13 PM | $89.98 | Up $0.02 | $89.98 | $89.98 | 100 |
| 02:13 PM | $89.98 | Up $0.00 | $89.98 | $89.98 | 0 |
| 02:10 PM | $89.96 | Down $ -0.09 | $89.96 | $89.96 | 100 |
| 02:10 PM | $89.96 | Up $0.00 | $89.96 | $89.96 | 0 |
| 02:10 PM | $89.96 | Up $0.00 | $89.96 | $89.96 | 0 |
| 02:08 PM | $90.05 | Up $0.03 | $90.05 | $90.05 | 100 |
| 02:08 PM | $90.05 | Up $0.00 | $90.05 | $90.05 | 0 |
| 02:07 PM | $90.02 | Up $0.01 | $90.02 | $90.01 | 300 |
| 02:02 PM | $90.01 | Up $0.07 | $90.01 | $90.00 | 600 |
| 02:02 PM | $90.01 | Up $0.00 | $90.01 | $90.00 | 0 |
| 02:02 PM | $90.01 | Up $0.00 | $90.01 | $90.00 | 0 |
| 02:02 PM | $90.01 | Up $0.00 | $90.01 | $90.00 | 0 |
| 02:02 PM | $90.01 | Up $0.00 | $90.01 | $90.00 | 0 |
| 02:01 PM | $89.94 | Up $0.00 | $89.94 | $89.94 | 200 |
| 02:00 PM | $89.94 | Up $0.02 | $89.94 | $89.94 | 100 |
| 01:59 PM | $89.92 | Down $ -0.03 | $89.92 | $89.92 | 100 |
| 01:57 PM | $89.95 | Down $ -0.07 | $89.96 | $89.95 | 400 |
| 01:57 PM | $89.95 | Up $0.00 | $89.96 | $89.95 | 0 |
| 01:50 PM | $90.02 | Down $ -0.09 | $90.02 | $90.02 | 100 |
| 01:50 PM | $90.02 | Up $0.00 | $90.02 | $90.02 | 0 |
| 01:50 PM | $90.02 | Up $0.00 | $90.02 | $90.02 | 0 |
| 01:50 PM | $90.02 | Up $0.00 | $90.02 | $90.02 | 0 |
| 01:50 PM | $90.02 | Up $0.00 | $90.02 | $90.02 | 0 |
| 01:50 PM | $90.02 | Up $0.00 | $90.02 | $90.02 | 0 |
| 01:50 PM | $90.02 | Up $0.00 | $90.02 | $90.02 | 0 |
| 01:49 PM | $90.11 | Up $0.03 | $90.11 | $90.06 | 300 |
| 01:48 PM | $90.08 | Up $0.00 | $90.08 | $90.08 | 100 |
| 01:47 PM | $90.08 | Up $0.03 | $90.08 | $90.08 | 100 |
| 01:45 PM | $90.05 | Up $0.07 | $90.05 | $90.05 | 200 |
| 01:45 PM | $90.05 | Up $0.00 | $90.05 | $90.05 | 0 |
| 01:41 PM | $89.98 | Down $ -0.08 | $90.01 | $89.98 | 300 |
| 01:41 PM | $89.98 | Up $0.00 | $90.01 | $89.98 | 0 |
| 01:41 PM | $89.98 | Up $0.00 | $90.01 | $89.98 | 0 |
| 01:41 PM | $89.98 | Up $0.00 | $90.01 | $89.98 | 0 |
| 01:40 PM | $90.06 | Up $0.09 | $90.06 | $90.06 | 100 |
| 01:38 PM | $89.97 | Up $0.05 | $89.97 | $89.97 | 100 |
| 01:38 PM | $89.97 | Up $0.00 | $89.97 | $89.97 | 0 |
| 01:35 PM | $89.92 | Down $ -0.03 | $89.92 | $89.92 | 400 |
| 01:35 PM | $89.92 | Up $0.00 | $89.92 | $89.92 | 0 |
| 01:35 PM | $89.92 | Up $0.00 | $89.92 | $89.92 | 0 |
| 01:30 PM | $89.95 | Up $0.04 | $89.95 | $89.95 | 100 |
| 01:30 PM | $89.95 | Up $0.00 | $89.95 | $89.95 | 0 |
| 01:30 PM | $89.95 | Up $0.00 | $89.95 | $89.95 | 0 |
| 01:30 PM | $89.95 | Up $0.00 | $89.95 | $89.95 | 0 |
| 01:30 PM | $89.95 | Up $0.00 | $89.95 | $89.95 | 0 |
| 01:29 PM | $89.91 | Down $ -0.01 | $89.91 | $89.91 | 300 |
| 01:28 PM | $89.92 | Up $0.02 | $89.92 | $89.92 | 400 |
| 01:27 PM | $89.90 | Down $ -0.09 | $89.90 | $89.90 | 200 |
| 01:26 PM | $89.99 | Up $0.12 | $89.99 | $89.99 | 100 |
| 01:25 PM | $89.87 | Down $ -0.01 | $89.87 | $89.87 | 200 |
| 01:24 PM | $89.88 | Down $ -0.02 | $89.88 | $89.88 | 200 |
| 01:18 PM | $89.90 | Down $ -0.04 | $89.90 | $89.90 | 100 |
| 01:18 PM | $89.90 | Up $0.00 | $89.90 | $89.90 | 0 |
| 01:18 PM | $89.90 | Up $0.00 | $89.90 | $89.90 | 0 |
| 01:18 PM | $89.90 | Up $0.00 | $89.90 | $89.90 | 0 |
| 01:18 PM | $89.90 | Up $0.00 | $89.90 | $89.90 | 0 |
| 01:18 PM | $89.90 | Up $0.00 | $89.90 | $89.90 | 0 |
| 01:17 PM | $89.94 | Up $0.03 | $89.94 | $89.94 | 100 |
| 01:13 PM | $89.91 | Up $0.06 | $89.91 | $89.88 | 200 |
| 01:13 PM | $89.91 | Up $0.00 | $89.91 | $89.88 | 0 |
| 01:13 PM | $89.91 | Up $0.00 | $89.91 | $89.88 | 0 |
| 01:13 PM | $89.91 | Up $0.00 | $89.91 | $89.88 | 0 |
| 01:11 PM | $89.85 | Up $0.01 | $89.85 | $89.85 | 100 |
| 01:11 PM | $89.85 | Up $0.00 | $89.85 | $89.85 | 0 |
| 01:08 PM | $89.84 | Up $0.00 | $89.84 | $89.84 | 100 |
| 01:08 PM | $89.84 | Up $0.00 | $89.84 | $89.84 | 0 |
| 01:08 PM | $89.84 | Up $0.00 | $89.84 | $89.84 | 0 |
| 01:05 PM | $89.84 | Up $0.06 | $89.84 | $89.75 | 500 |
| 01:05 PM | $89.84 | Up $0.00 | $89.84 | $89.75 | 0 |
| 01:05 PM | $89.84 | Up $0.00 | $89.84 | $89.75 | 0 |
| 01:04 PM | $89.78 | Down $ -0.03 | $89.81 | $89.78 | 400 |
| 01:01 PM | $89.81 | Up $0.02 | $89.81 | $89.81 | 100 |
| 01:01 PM | $89.81 | Up $0.00 | $89.81 | $89.81 | 0 |
| 01:01 PM | $89.81 | Up $0.00 | $89.81 | $89.81 | 0 |
| 01:00 PM | $89.79 | Up $0.01 | $89.79 | $89.79 | 200 |
| 12:59 PM | $89.78 | Down $ -0.10 | $89.78 | $89.78 | 200 |
| 12:57 PM | $89.88 | Up $0.02 | $89.88 | $89.88 | 100 |
| 12:57 PM | $89.88 | Up $0.00 | $89.88 | $89.88 | 0 |
| 12:56 PM | $89.86 | Down $ -0.04 | $89.89 | $89.86 | 300 |
| 12:54 PM | $89.90 | Up $0.11 | $89.90 | $89.90 | 100 |
| 12:54 PM | $89.90 | Up $0.00 | $89.90 | $89.90 | 0 |
| 12:52 PM | $89.79 | Up $0.14 | $89.79 | $89.79 | 100 |
| 12:52 PM | $89.79 | Up $0.00 | $89.79 | $89.79 | 0 |
| 12:51 PM | $89.65 | Down $ -0.09 | $89.65 | $89.60 | 3,600 |
| 12:47 PM | $89.74 | Up $0.02 | $89.74 | $89.74 | 100 |
| 12:47 PM | $89.74 | Up $0.00 | $89.74 | $89.74 | 0 |
| 12:47 PM | $89.74 | Up $0.00 | $89.74 | $89.74 | 0 |
| 12:47 PM | $89.74 | Up $0.00 | $89.74 | $89.74 | 0 |
| 12:45 PM | $89.72 | Up $0.03 | $89.74 | $89.72 | 300 |
| 12:45 PM | $89.72 | Up $0.00 | $89.74 | $89.72 | 0 |
| 12:40 PM | $89.69 | Up $0.02 | $89.69 | $89.69 | 200 |
| 12:40 PM | $89.69 | Up $0.00 | $89.69 | $89.69 | 0 |
| 12:40 PM | $89.69 | Up $0.00 | $89.69 | $89.69 | 0 |
| 12:40 PM | $89.69 | Up $0.00 | $89.69 | $89.69 | 0 |
| 12:40 PM | $89.69 | Up $0.00 | $89.69 | $89.69 | 0 |
| 12:39 PM | $89.67 | Down $ -0.03 | $89.67 | $89.67 | 100 |
| 12:37 PM | $89.70 | Down $ -0.02 | $89.70 | $89.70 | 100 |
| 12:37 PM | $89.70 | Up $0.00 | $89.70 | $89.70 | 0 |
| 12:36 PM | $89.72 | Down $ -0.05 | $89.72 | $89.72 | 100 |
| 12:35 PM | $89.77 | Up $0.04 | $89.77 | $89.73 | 900 |
| 12:33 PM | $89.73 | Up $0.00 | $89.73 | $89.73 | 100 |
| 12:33 PM | $89.73 | Up $0.00 | $89.73 | $89.73 | 0 |
| 12:30 PM | $89.73 | Up $0.04 | $89.73 | $89.73 | 300 |
| 12:30 PM | $89.73 | Up $0.00 | $89.73 | $89.73 | 0 |
| 12:30 PM | $89.73 | Up $0.00 | $89.73 | $89.73 | 0 |
| 12:25 PM | $89.69 | Up $0.00 | $89.69 | $89.69 | 100 |
| 12:25 PM | $89.69 | Up $0.00 | $89.69 | $89.69 | 0 |
| 12:25 PM | $89.69 | Up $0.00 | $89.69 | $89.69 | 0 |
| 12:25 PM | $89.69 | Up $0.00 | $89.69 | $89.69 | 0 |
| 12:25 PM | $89.69 | Up $0.00 | $89.69 | $89.69 | 0 |
| 12:23 PM | $89.69 | Up $0.04 | $89.69 | $89.69 | 100 |
| 12:23 PM | $89.69 | Up $0.00 | $89.69 | $89.69 | 0 |
| 12:20 PM | $89.65 | Down $ -0.04 | $89.65 | $89.65 | 200 |
| 12:20 PM | $89.65 | Up $0.00 | $89.65 | $89.65 | 0 |
| 12:20 PM | $89.65 | Up $0.00 | $89.65 | $89.65 | 0 |
| 12:16 PM | $89.69 | Down $ -0.03 | $89.69 | $89.67 | 400 |
| 12:16 PM | $89.69 | Up $0.00 | $89.69 | $89.67 | 0 |
| 12:16 PM | $89.69 | Up $0.00 | $89.69 | $89.67 | 0 |
| 12:16 PM | $89.69 | Up $0.00 | $89.69 | $89.67 | 0 |
| 12:14 PM | $89.72 | Down $ -0.05 | $89.72 | $89.72 | 300 |
| 12:14 PM | $89.72 | Up $0.00 | $89.72 | $89.72 | 0 |
| 12:13 PM | $89.77 | Up $0.00 | $89.77 | $89.77 | 100 |
| 12:11 PM | $89.77 | Up $0.06 | $89.77 | $89.77 | 100 |
| 12:11 PM | $89.77 | Up $0.00 | $89.77 | $89.77 | 0 |
| 12:10 PM | $89.71 | Up $0.03 | $89.76 | $89.71 | 300 |
| 12:06 PM | $89.68 | Down $ -0.06 | $89.68 | $89.68 | 100 |
| 12:06 PM | $89.68 | Up $0.00 | $89.68 | $89.68 | 0 |
| 12:06 PM | $89.68 | Up $0.00 | $89.68 | $89.68 | 0 |
| 12:06 PM | $89.68 | Up $0.00 | $89.68 | $89.68 | 0 |
| 12:05 PM | $89.74 | Down $ -0.01 | $89.74 | $89.74 | 100 |
| 12:04 PM | $89.75 | Up $0.03 | $89.75 | $89.75 | 100 |
| 12:02 PM | $89.72 | Down $ -0.02 | $89.72 | $89.72 | 100 |
| 12:02 PM | $89.72 | Up $0.00 | $89.72 | $89.72 | 0 |
| 12:01 PM | $89.74 | Down $ -0.12 | $89.82 | $89.74 | 700 |
| 12:00 PM | $89.86 | Up $0.01 | $89.86 | $89.86 | 100 |
| 11:58 AM | $89.85 | Up $0.00 | $89.85 | $89.85 | 100 |
| 11:58 AM | $89.85 | Up $0.00 | $89.85 | $89.85 | 0 |
| 11:57 AM | $89.85 | Up $0.08 | $89.85 | $89.83 | 200 |
| 11:55 AM | $89.77 | Up $0.07 | $89.77 | $89.77 | 100 |
| 11:55 AM | $89.77 | Up $0.00 | $89.77 | $89.77 | 0 |
| 11:53 AM | $89.70 | Up $0.11 | $89.75 | $89.70 | 200 |
| 11:53 AM | $89.70 | Up $0.00 | $89.75 | $89.70 | 0 |
| 11:52 AM | $89.59 | Down $ -0.05 | $89.59 | $89.59 | 200 |
| 11:49 AM | $89.64 | Up $0.16 | $89.64 | $89.64 | 100 |
| 11:49 AM | $89.64 | Up $0.00 | $89.64 | $89.64 | 0 |
| 11:49 AM | $89.64 | Up $0.00 | $89.64 | $89.64 | 0 |
| 11:48 AM | $89.48 | Down $ -0.06 | $89.53 | $89.48 | 500 |
| 11:47 AM | $89.54 | Down $ -0.03 | $89.54 | $89.54 | 100 |
| 11:46 AM | $89.57 | Down $ -0.10 | $89.57 | $89.57 | 100 |
| 11:45 AM | $89.67 | Up $0.02 | $89.67 | $89.67 | 100 |
| 11:44 AM | $89.65 | Up $0.06 | $89.65 | $89.65 | 100 |
| 11:43 AM | $89.59 | Down $ -0.14 | $89.59 | $89.53 | 500 |
| 11:41 AM | $89.73 | Down $ -0.07 | $89.73 | $89.73 | 100 |
| 11:41 AM | $89.73 | Up $0.00 | $89.73 | $89.73 | 0 |
| 11:40 AM | $89.80 | Down $ -0.23 | $89.97 | $89.80 | 600 |
| 11:38 AM | $90.03 | Down $ -0.09 | $90.03 | $90.03 | 100 |
| 11:38 AM | $90.03 | Up $0.00 | $90.03 | $90.03 | 0 |
| 11:36 AM | $90.12 | Up $0.03 | $90.12 | $90.07 | 900 |
| 11:36 AM | $90.12 | Up $0.00 | $90.12 | $90.07 | 0 |
| 11:35 AM | $90.09 | Down $ -0.21 | $90.21 | $90.09 | 1,200 |
| 11:34 AM | $90.30 | Down $ -0.16 | $90.31 | $90.30 | 800 |
| 11:32 AM | $90.46 | Up $0.08 | $90.46 | $90.40 | 500 |
| 11:32 AM | $90.46 | Up $0.00 | $90.46 | $90.40 | 0 |
| 11:31 AM | $90.38 | Up $0.08 | $90.42 | $90.36 | 1,100 |
| 11:30 AM | $90.30 | Down $ -0.09 | $90.41 | $90.30 | 600 |
| 11:27 AM | $90.39 | Up $0.12 | $90.39 | $90.30 | 600 |
| 11:27 AM | $90.39 | Up $0.00 | $90.39 | $90.30 | 0 |
| 11:27 AM | $90.39 | Up $0.00 | $90.39 | $90.30 | 0 |
| 11:25 AM | $90.27 | Down $ -0.03 | $90.29 | $90.27 | 400 |
| 11:25 AM | $90.27 | Up $0.00 | $90.29 | $90.27 | 0 |
| 11:24 AM | $90.30 | Up $0.12 | $90.30 | $90.30 | 100 |
| 11:22 AM | $90.18 | Up $0.00 | $90.18 | $90.18 | 100 |
| 11:22 AM | $90.18 | Up $0.00 | $90.18 | $90.18 | 0 |
| 11:21 AM | $90.18 | Down $ -0.05 | $90.18 | $90.18 | 400 |
| 11:19 AM | $90.23 | Down $ -0.01 | $90.23 | $90.23 | 100 |
| 11:19 AM | $90.23 | Up $0.00 | $90.23 | $90.23 | 0 |
| 11:18 AM | $90.24 | Up $0.04 | $90.24 | $90.24 | 100 |
| 11:16 AM | $90.20 | Down $ -0.02 | $90.20 | $90.18 | 200 |
| 11:16 AM | $90.20 | Up $0.00 | $90.20 | $90.18 | 0 |
| 11:15 AM | $90.22 | Down $ -0.15 | $90.35 | $90.22 | 1,000 |
| 11:11 AM | $90.37 | Up $0.02 | $90.41 | $90.37 | 400 |
| 11:11 AM | $90.37 | Up $0.00 | $90.41 | $90.37 | 0 |
| 11:11 AM | $90.37 | Up $0.00 | $90.41 | $90.37 | 0 |
| 11:11 AM | $90.37 | Up $0.00 | $90.41 | $90.37 | 0 |
| 11:10 AM | $90.35 | Down $ -0.03 | $90.36 | $90.35 | 200 |
| 11:09 AM | $90.38 | Down $ -0.14 | $90.44 | $90.38 | 500 |
| 11:07 AM | $90.52 | Up $0.05 | $90.52 | $90.52 | 100 |
| 11:07 AM | $90.52 | Up $0.00 | $90.52 | $90.52 | 0 |
| 11:06 AM | $90.47 | Down $ -0.13 | $90.49 | $90.47 | 200 |
| 11:04 AM | $90.60 | Up $0.03 | $90.60 | $90.60 | 100 |
| 11:04 AM | $90.60 | Up $0.00 | $90.60 | $90.60 | 0 |
| 11:03 AM | $90.57 | Up $0.06 | $90.57 | $90.57 | 100 |
| 11:02 AM | $90.51 | Up $0.00 | $90.51 | $90.51 | 300 |
| 11:00 AM | $90.51 | Up $0.22 | $90.51 | $90.45 | 200 |
| 11:00 AM | $90.51 | Up $0.00 | $90.51 | $90.45 | 0 |
| 10:59 AM | $90.29 | Up $0.12 | $90.29 | $90.27 | 300 |
| 10:56 AM | $90.17 | Down $ -0.01 | $90.17 | $90.17 | 100 |
| 10:56 AM | $90.17 | Up $0.00 | $90.17 | $90.17 | 0 |
| 10:56 AM | $90.17 | Up $0.00 | $90.17 | $90.17 | 0 |
| 10:55 AM | $90.18 | Up $0.16 | $90.18 | $90.13 | 200 |
| 10:53 AM | $90.02 | Up $0.08 | $90.02 | $90.02 | 100 |
| 10:53 AM | $90.02 | Up $0.00 | $90.02 | $90.02 | 0 |
| 10:52 AM | $89.94 | Down $ -0.05 | $89.95 | $89.94 | 200 |
| 10:51 AM | $89.99 | Down $ -0.06 | $89.99 | $89.99 | 100 |
| 10:50 AM | $90.05 | Up $0.05 | $90.05 | $90.05 | 100 |
| 10:49 AM | $90.00 | Up $0.10 | $90.00 | $90.00 | 100 |
| 10:47 AM | $89.90 | Down $ -0.03 | $89.90 | $89.90 | 100 |
| 10:47 AM | $89.90 | Up $0.00 | $89.90 | $89.90 | 0 |
| 10:46 AM | $89.93 | Down $ -0.05 | $89.93 | $89.93 | 100 |
| 10:45 AM | $89.98 | Down $ -0.05 | $90.03 | $89.98 | 400 |
| 10:41 AM | $90.03 | Down $ -0.10 | $90.17 | $90.03 | 400 |
| 10:41 AM | $90.03 | Up $0.00 | $90.17 | $90.03 | 0 |
| 10:41 AM | $90.03 | Up $0.00 | $90.17 | $90.03 | 0 |
| 10:41 AM | $90.03 | Up $0.00 | $90.17 | $90.03 | 0 |
| 10:40 AM | $90.13 | Down $ -0.06 | $90.13 | $90.13 | 300 |
| 10:38 AM | $90.19 | Down $ -0.08 | $90.22 | $90.19 | 200 |
| 10:38 AM | $90.19 | Up $0.00 | $90.22 | $90.19 | 0 |
| 10:36 AM | $90.27 | Up $0.00 | $90.27 | $90.19 | 400 |
| 10:36 AM | $90.27 | Up $0.00 | $90.27 | $90.19 | 0 |
| 10:35 AM | $90.27 | Down $ -0.04 | $90.27 | $90.27 | 100 |
| 10:34 AM | $90.31 | Up $0.17 | $90.31 | $90.28 | 600 |
| 10:32 AM | $90.14 | Down $ -0.06 | $90.23 | $90.14 | 1,300 |
| 10:32 AM | $90.14 | Up $0.00 | $90.23 | $90.14 | 0 |
| 10:31 AM | $90.20 | Up $0.10 | $90.20 | $90.07 | 800 |
| 10:30 AM | $90.10 | Up $0.14 | $90.28 | $90.02 | 5,300 |
| 10:29 AM | $89.96 | Down $ -0.08 | $90.09 | $89.96 | 1,100 |
| 10:28 AM | $90.04 | Up $0.00 | $90.05 | $90.04 | 600 |
| 10:27 AM | $90.04 | Up $0.02 | $90.04 | $90.02 | 2,400 |
| 10:26 AM | $90.02 | Down $ -0.08 | $90.03 | $90.02 | 400 |
| 10:25 AM | $90.10 | Up $0.10 | $90.10 | $90.10 | 100 |
| 10:24 AM | $90.00 | Down $ -0.03 | $90.02 | $89.97 | 400 |
| 10:23 AM | $90.03 | Up $0.02 | $90.03 | $89.99 | 500 |
| 10:22 AM | $90.01 | Up $0.06 | $90.04 | $89.97 | 1,200 |
| 10:21 AM | $89.95 | Up $0.10 | $89.95 | $89.95 | 200 |
| 10:20 AM | $89.85 | Up $0.01 | $89.85 | $89.85 | 100 |
| 10:16 AM | $89.84 | Down $ -0.03 | $89.84 | $89.84 | 100 |
| 10:16 AM | $89.84 | Up $0.00 | $89.84 | $89.84 | 0 |
| 10:16 AM | $89.84 | Up $0.00 | $89.84 | $89.84 | 0 |
| 10:16 AM | $89.84 | Up $0.00 | $89.84 | $89.84 | 0 |
| 10:15 AM | $89.87 | Up $0.00 | $89.87 | $89.87 | 100 |
| 10:14 AM | $89.87 | Down $ -0.16 | $89.87 | $89.87 | 100 |
| 10:12 AM | $90.03 | Down $ -0.08 | $90.03 | $89.91 | 700 |
| 10:12 AM | $90.03 | Up $0.00 | $90.03 | $89.91 | 0 |
| 10:08 AM | $90.11 | Down $ -0.14 | $90.11 | $90.11 | 100 |
| 10:08 AM | $90.11 | Up $0.00 | $90.11 | $90.11 | 0 |
| 10:08 AM | $90.11 | Up $0.00 | $90.11 | $90.11 | 0 |
| 10:08 AM | $90.11 | Up $0.00 | $90.11 | $90.11 | 0 |
| 10:07 AM | $90.25 | Up $0.07 | $90.25 | $90.22 | 200 |
| 10:06 AM | $90.18 | Up $0.01 | $90.18 | $90.11 | 500 |
| 10:05 AM | $90.17 | Up $0.05 | $90.17 | $90.17 | 100 |
| 10:04 AM | $90.12 | Up $0.08 | $90.19 | $90.11 | 600 |
| 10:02 AM | $90.04 | Up $0.11 | $90.04 | $89.89 | 1,300 |
| 10:02 AM | $90.04 | Up $0.00 | $90.04 | $89.89 | 0 |
| 10:01 AM | $89.93 | Up $0.15 | $89.93 | $89.86 | 300 |
| 10:00 AM | $89.78 | Up $0.14 | $89.78 | $89.62 | 300 |
| 09:58 AM | $89.64 | Up $0.13 | $89.64 | $89.64 | 100 |
| 09:58 AM | $89.64 | Up $0.00 | $89.64 | $89.64 | 0 |
| 09:57 AM | $89.51 | Up $0.00 | $89.51 | $89.51 | 200 |
| 09:56 AM | $89.51 | Up $0.01 | $89.51 | $89.33 | 700 |
| 09:55 AM | $89.50 | Down $ -0.10 | $89.50 | $89.50 | 200 |
| 09:54 AM | $89.60 | Up $0.14 | $89.60 | $89.52 | 500 |
| 09:53 AM | $89.46 | Down $ -0.08 | $89.46 | $89.46 | 100 |
| 09:52 AM | $89.54 | Down $ -0.29 | $89.71 | $89.54 | 300 |
| 09:51 AM | $89.83 | Up $0.15 | $89.83 | $89.79 | 200 |
| 09:50 AM | $89.68 | Up $0.03 | $89.68 | $89.58 | 300 |
| 09:49 AM | $89.65 | Down $ -0.11 | $89.76 | $89.65 | 400 |
| 09:48 AM | $89.76 | Up $0.14 | $89.76 | $89.69 | 400 |
| 09:46 AM | $89.62 | Down $ -0.04 | $89.62 | $89.62 | 100 |
| 09:46 AM | $89.62 | Up $0.00 | $89.62 | $89.62 | 0 |
| 09:45 AM | $89.66 | Up $0.08 | $89.66 | $89.66 | 100 |
| 09:44 AM | $89.58 | Up $0.00 | $89.58 | $89.58 | 300 |
| 09:43 AM | $89.58 | Up $0.07 | $89.58 | $89.58 | 200 |
| 09:42 AM | $89.51 | Down $ -0.15 | $89.59 | $89.51 | 200 |
| 09:41 AM | $89.66 | Down $ -0.13 | $89.72 | $89.65 | 300 |
| 09:40 AM | $89.79 | Down $ -0.21 | $89.93 | $89.79 | 400 |
| 09:39 AM | $90.00 | Down $ -0.11 | $90.13 | $90.00 | 200 |
| 09:37 AM | $90.11 | Down $ -0.14 | $90.11 | $90.11 | 100 |
| 09:37 AM | $90.11 | Up $0.00 | $90.11 | $90.11 | 0 |
| 09:36 AM | $90.25 | Down $ -0.05 | $90.25 | $90.13 | 400 |
| 09:35 AM | $90.30 | Up $0.03 | $90.35 | $90.30 | 400 |
| 09:33 AM | $90.27 | Up $0.17 | $90.27 | $90.27 | 100 |
| 09:33 AM | $90.27 | Up $0.00 | $90.27 | $90.27 | 0 |
| 09:32 AM | $90.10 | Up $0.47 | $90.10 | $90.10 | 200 |
| 09:31 AM | $89.63 | Up $0.36 | $89.63 | $89.46 | 300 |
| 09:30 AM | $89.27 | Down $ -2.02 | $89.48 | $88.99 | 1,600 |
| Previous close | $91.29 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/08/2026 | $89.13 | $89.86 | $90.17 | $89.04 | 69,900 |
| 24/08/2026 | $91.29 | $90.35 | $91.42 | $90.08 | 90,200 |
| 21/08/2026 | $92.09 | $92.07 | $92.78 | $91.99 | 108,300 |
| 20/08/2026 | $92.02 | $92.30 | $92.53 | $91.34 | 80,500 |
| 19/08/2026 | $90.55 | $91.11 | $91.57 | $90.31 | 133,300 |
| 18/08/2026 | $90.41 | $90.13 | $90.89 | $89.81 | 136,700 |
| 17/08/2026 | $88.63 | $87.55 | $88.70 | $87.50 | 95,700 |
| 14/08/2026 | $87.42 | $87.39 | $88.03 | $86.90 | 70,100 |
| 13/08/2026 | $86.83 | $86.66 | $87.03 | $85.90 | 163,500 |
| 12/08/2026 | $88.26 | $88.03 | $88.86 | $87.86 | 124,400 |
| 11/08/2026 | $88.34 | $89.15 | $89.18 | $88.02 | 121,300 |
| 10/08/2026 | $88.54 | $87.71 | $88.82 | $87.40 | 136,600 |
| 07/08/2026 | $82.77 | $83.85 | $84.05 | $82.52 | 78,600 |
| 06/08/2026 | $83.98 | $84.08 | $84.10 | $83.15 | 253,200 |
| 05/08/2026 | $81.20 | $82.85 | $83.01 | $81.04 | 133,400 |
| 04/08/2026 | $85.51 | $85.36 | $85.83 | $85.13 | 100,700 |
| 31/07/2026 | $87.49 | $86.51 | $87.58 | $86.43 | 158,400 |
| 30/07/2026 | $86.28 | $84.98 | $86.41 | $84.97 | 102,300 |
| 29/07/2026 | $86.22 | $86.08 | $86.22 | $84.90 | 144,000 |
| 28/07/2026 | $83.46 | $83.16 | $83.63 | $82.66 | 148,600 |
| 27/07/2026 | $84.92 | $87.40 | $87.50 | $84.82 | 215,500 |
| 24/07/2026 | $89.01 | $88.81 | $90.07 | $88.70 | 223,000 |
| 23/07/2026 | $86.45 | $86.49 | $86.61 | $85.67 | 432,300 |
| 22/07/2026 | $85.24 | $85.03 | $85.62 | $84.74 | 230,100 |
| 21/07/2026 | $83.76 | $83.17 | $83.79 | $82.82 | 144,400 |
| 20/07/2026 | $81.25 | $81.98 | $82.50 | $81.25 | 156,900 |
| 17/07/2026 | $80.98 | $79.83 | $81.22 | $79.83 | 212,100 |
| 16/07/2026 | $79.30 | $79.48 | $79.98 | $79.13 | 73,100 |
| 15/07/2026 | $78.70 | $78.27 | $79.32 | $78.04 | 110,900 |
| 14/07/2026 | $79.18 | $79.05 | $79.37 | $78.90 | 68,600 |
Graphs are not available, please refer to the detailed table