Find a quote
OVINTIV INC
93.01 Up 2.17 (2.33 %)
Delayed : 2026/09/15 15:51:48
- Previous close $90.84
- Opening $90.84
- Today High $93.78
- Today Low $90.84
- Price Bid $93.01
- Price Ask $93.01
- 52 Weeks High $93.78
- 52 Weeks Low $50.13
- Size Bid 8
- Size Ask 10
- Volume 160,895
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:50 PM | $93.01 | Down $ -0.09 | $93.03 | $93.01 | 600 |
| 03:49 PM | $93.10 | Up $0.04 | $93.11 | $93.09 | 600 |
| 03:48 PM | $93.06 | Up $0.07 | $93.08 | $93.02 | 1,600 |
| 03:47 PM | $92.99 | Down $ -0.02 | $92.99 | $92.99 | 400 |
| 03:46 PM | $93.01 | Up $0.08 | $93.01 | $92.93 | 600 |
| 03:45 PM | $92.93 | Up $0.03 | $92.93 | $92.93 | 100 |
| 03:43 PM | $92.90 | Down $ -0.07 | $92.94 | $92.90 | 1,000 |
| 03:43 PM | $92.90 | Up $0.00 | $92.94 | $92.90 | 0 |
| 03:42 PM | $92.97 | Down $ -0.02 | $92.97 | $92.97 | 100 |
| 03:40 PM | $92.99 | Down $ -0.02 | $92.99 | $92.99 | 200 |
| 03:40 PM | $92.99 | Up $0.00 | $92.99 | $92.99 | 0 |
| 03:38 PM | $93.01 | Down $ -0.05 | $93.04 | $93.01 | 1,100 |
| 03:38 PM | $93.01 | Up $0.00 | $93.04 | $93.01 | 0 |
| 03:36 PM | $93.06 | Up $0.00 | $93.06 | $93.06 | 400 |
| 03:36 PM | $93.06 | Up $0.00 | $93.06 | $93.06 | 0 |
| 03:35 PM | $93.06 | Up $0.10 | $93.06 | $93.01 | 300 |
| 03:33 PM | $92.96 | Down $ -0.01 | $92.96 | $92.91 | 600 |
| 03:33 PM | $92.96 | Up $0.00 | $92.96 | $92.91 | 0 |
| 03:31 PM | $92.97 | Up $0.04 | $92.97 | $92.93 | 800 |
| 03:31 PM | $92.97 | Up $0.00 | $92.97 | $92.93 | 0 |
| 03:28 PM | $92.93 | Up $0.08 | $92.93 | $92.90 | 400 |
| 03:28 PM | $92.93 | Up $0.00 | $92.93 | $92.90 | 0 |
| 03:28 PM | $92.93 | Up $0.00 | $92.93 | $92.90 | 0 |
| 03:27 PM | $92.85 | Down $ -0.06 | $92.87 | $92.85 | 500 |
| 03:26 PM | $92.91 | Down $ -0.05 | $92.91 | $92.91 | 100 |
| 03:25 PM | $92.95 | Up $0.00 | $92.95 | $92.95 | 100 |
| 03:24 PM | $92.95 | Up $0.02 | $92.95 | $92.93 | 1,000 |
| 03:22 PM | $92.93 | Down $ -0.02 | $92.93 | $92.93 | 300 |
| 03:22 PM | $92.93 | Up $0.00 | $92.93 | $92.93 | 0 |
| 03:20 PM | $92.95 | Down $ -0.06 | $92.96 | $92.94 | 600 |
| 03:20 PM | $92.95 | Up $0.00 | $92.96 | $92.94 | 0 |
| 03:17 PM | $93.01 | Down $ -0.04 | $93.04 | $93.01 | 300 |
| 03:17 PM | $93.01 | Up $0.00 | $93.04 | $93.01 | 0 |
| 03:17 PM | $93.01 | Up $0.00 | $93.04 | $93.01 | 0 |
| 03:16 PM | $93.05 | Down $ -0.07 | $93.08 | $93.05 | 700 |
| 03:08 PM | $93.12 | Up $0.00 | $93.12 | $93.10 | 300 |
| 03:08 PM | $93.12 | Up $0.00 | $93.12 | $93.10 | 0 |
| 03:08 PM | $93.12 | Up $0.00 | $93.12 | $93.10 | 0 |
| 03:08 PM | $93.12 | Up $0.00 | $93.12 | $93.10 | 0 |
| 03:08 PM | $93.12 | Up $0.00 | $93.12 | $93.10 | 0 |
| 03:08 PM | $93.12 | Up $0.00 | $93.12 | $93.10 | 0 |
| 03:08 PM | $93.12 | Up $0.00 | $93.12 | $93.10 | 0 |
| 03:08 PM | $93.12 | Up $0.00 | $93.12 | $93.10 | 0 |
| 03:07 PM | $93.12 | Up $0.03 | $93.14 | $93.12 | 1,500 |
| 03:04 PM | $93.09 | Down $ -0.01 | $93.12 | $93.09 | 400 |
| 03:04 PM | $93.09 | Up $0.00 | $93.12 | $93.09 | 0 |
| 03:04 PM | $93.09 | Up $0.00 | $93.12 | $93.09 | 0 |
| 03:03 PM | $93.10 | Up $0.08 | $93.10 | $93.10 | 300 |
| 03:02 PM | $93.02 | Down $ -0.12 | $93.10 | $93.02 | 700 |
| 03:01 PM | $93.14 | Up $0.01 | $93.14 | $93.14 | 100 |
| 03:00 PM | $93.13 | Up $0.02 | $93.13 | $93.13 | 100 |
| 02:59 PM | $93.11 | Down $ -0.05 | $93.15 | $93.11 | 700 |
| 02:58 PM | $93.16 | Down $ -0.04 | $93.18 | $93.16 | 200 |
| 02:57 PM | $93.20 | Up $0.06 | $93.20 | $93.19 | 2,500 |
| 02:56 PM | $93.14 | Down $ -0.07 | $93.18 | $93.14 | 200 |
| 02:55 PM | $93.21 | Down $ -0.09 | $93.21 | $93.21 | 200 |
| 02:49 PM | $93.30 | Down $ -0.05 | $93.32 | $93.30 | 400 |
| 02:49 PM | $93.30 | Up $0.00 | $93.32 | $93.30 | 0 |
| 02:49 PM | $93.30 | Up $0.00 | $93.32 | $93.30 | 0 |
| 02:49 PM | $93.30 | Up $0.00 | $93.32 | $93.30 | 0 |
| 02:49 PM | $93.30 | Up $0.00 | $93.32 | $93.30 | 0 |
| 02:49 PM | $93.30 | Up $0.00 | $93.32 | $93.30 | 0 |
| 02:47 PM | $93.35 | Up $0.01 | $93.35 | $93.28 | 500 |
| 02:47 PM | $93.35 | Up $0.00 | $93.35 | $93.28 | 0 |
| 02:46 PM | $93.34 | Down $ -0.03 | $93.34 | $93.34 | 200 |
| 02:42 PM | $93.37 | Up $0.05 | $93.37 | $93.25 | 800 |
| 02:42 PM | $93.37 | Up $0.00 | $93.37 | $93.25 | 0 |
| 02:42 PM | $93.37 | Up $0.00 | $93.37 | $93.25 | 0 |
| 02:42 PM | $93.37 | Up $0.00 | $93.37 | $93.25 | 0 |
| 02:41 PM | $93.32 | Down $ -0.05 | $93.32 | $93.31 | 400 |
| 02:39 PM | $93.37 | Down $ -0.03 | $93.40 | $93.37 | 300 |
| 02:39 PM | $93.37 | Up $0.00 | $93.40 | $93.37 | 0 |
| 02:38 PM | $93.40 | Up $0.03 | $93.41 | $93.40 | 300 |
| 02:37 PM | $93.37 | Up $0.04 | $93.37 | $93.37 | 100 |
| 02:35 PM | $93.33 | Up $0.07 | $93.33 | $93.28 | 800 |
| 02:35 PM | $93.33 | Up $0.00 | $93.33 | $93.28 | 0 |
| 02:33 PM | $93.26 | Down $ -0.02 | $93.26 | $93.26 | 100 |
| 02:33 PM | $93.26 | Up $0.00 | $93.26 | $93.26 | 0 |
| 02:32 PM | $93.28 | Down $ -0.03 | $93.28 | $93.28 | 100 |
| 02:31 PM | $93.31 | Down $ -0.01 | $93.31 | $93.28 | 700 |
| 02:30 PM | $93.32 | Down $ -0.08 | $93.32 | $93.32 | 100 |
| 02:27 PM | $93.40 | Up $0.09 | $93.40 | $93.31 | 1,100 |
| 02:27 PM | $93.40 | Up $0.00 | $93.40 | $93.31 | 0 |
| 02:27 PM | $93.40 | Up $0.00 | $93.40 | $93.31 | 0 |
| 02:26 PM | $93.31 | Down $ -0.02 | $93.31 | $93.31 | 100 |
| 02:25 PM | $93.33 | Down $ -0.06 | $93.34 | $93.32 | 800 |
| 02:22 PM | $93.39 | Up $0.00 | $93.39 | $93.39 | 100 |
| 02:22 PM | $93.39 | Up $0.00 | $93.39 | $93.39 | 0 |
| 02:22 PM | $93.39 | Up $0.00 | $93.39 | $93.39 | 0 |
| 02:20 PM | $93.39 | Down $ -0.10 | $93.46 | $93.39 | 400 |
| 02:20 PM | $93.39 | Up $0.00 | $93.46 | $93.39 | 0 |
| 02:19 PM | $93.49 | Down $ -0.05 | $93.49 | $93.49 | 200 |
| 02:17 PM | $93.54 | Down $ -0.03 | $93.54 | $93.54 | 100 |
| 02:17 PM | $93.54 | Up $0.00 | $93.54 | $93.54 | 0 |
| 02:16 PM | $93.57 | Up $0.06 | $93.60 | $93.55 | 1,000 |
| 02:14 PM | $93.51 | Up $0.02 | $93.51 | $93.51 | 100 |
| 02:14 PM | $93.51 | Up $0.00 | $93.51 | $93.51 | 0 |
| 02:13 PM | $93.49 | Up $0.00 | $93.49 | $93.49 | 200 |
| 02:12 PM | $93.49 | Down $ -0.06 | $93.49 | $93.49 | 100 |
| 02:10 PM | $93.55 | Down $ -0.03 | $93.55 | $93.55 | 200 |
| 02:10 PM | $93.55 | Up $0.00 | $93.55 | $93.55 | 0 |
| 02:08 PM | $93.58 | Down $ -0.04 | $93.59 | $93.58 | 300 |
| 02:08 PM | $93.58 | Up $0.00 | $93.59 | $93.58 | 0 |
| 02:06 PM | $93.62 | Down $ -0.01 | $93.62 | $93.62 | 100 |
| 02:06 PM | $93.62 | Up $0.00 | $93.62 | $93.62 | 0 |
| 02:05 PM | $93.63 | Up $0.17 | $93.63 | $93.46 | 4,800 |
| 02:04 PM | $93.46 | Down $ -0.02 | $93.51 | $93.46 | 1,400 |
| 02:03 PM | $93.48 | Down $ -0.02 | $93.58 | $93.48 | 7,900 |
| 02:02 PM | $93.50 | Down $ -0.15 | $93.55 | $93.50 | 1,900 |
| 02:01 PM | $93.65 | Up $0.01 | $93.71 | $93.64 | 600 |
| 02:00 PM | $93.64 | Down $ -0.02 | $93.64 | $93.57 | 700 |
| 01:59 PM | $93.66 | Down $ -0.03 | $93.66 | $93.66 | 200 |
| 01:58 PM | $93.69 | Down $ -0.04 | $93.69 | $93.69 | 200 |
| 01:57 PM | $93.73 | Up $0.00 | $93.73 | $93.73 | 100 |
| 01:56 PM | $93.73 | Down $ -0.04 | $93.73 | $93.73 | 100 |
| 01:55 PM | $93.77 | Up $0.04 | $93.77 | $93.72 | 400 |
| 01:54 PM | $93.73 | Down $ -0.05 | $93.73 | $93.73 | 100 |
| 01:52 PM | $93.78 | Up $0.18 | $93.78 | $93.78 | 300 |
| 01:52 PM | $93.78 | Up $0.00 | $93.78 | $93.78 | 0 |
| 01:48 PM | $93.60 | Up $0.02 | $93.60 | $93.60 | 700 |
| 01:48 PM | $93.60 | Up $0.00 | $93.60 | $93.60 | 0 |
| 01:48 PM | $93.60 | Up $0.00 | $93.60 | $93.60 | 0 |
| 01:48 PM | $93.60 | Up $0.00 | $93.60 | $93.60 | 0 |
| 01:47 PM | $93.58 | Up $0.06 | $93.58 | $93.58 | 200 |
| 01:46 PM | $93.52 | Down $ -0.05 | $93.55 | $93.52 | 700 |
| 01:44 PM | $93.57 | Up $0.00 | $93.57 | $93.57 | 100 |
| 01:44 PM | $93.57 | Up $0.00 | $93.57 | $93.57 | 0 |
| 01:43 PM | $93.57 | Up $0.02 | $93.57 | $93.56 | 500 |
| 01:42 PM | $93.55 | Up $0.04 | $93.55 | $93.55 | 200 |
| 01:39 PM | $93.51 | Down $ -0.02 | $93.51 | $93.51 | 100 |
| 01:39 PM | $93.51 | Up $0.00 | $93.51 | $93.51 | 0 |
| 01:39 PM | $93.51 | Up $0.00 | $93.51 | $93.51 | 0 |
| 01:37 PM | $93.53 | Up $0.03 | $93.53 | $93.53 | 300 |
| 01:37 PM | $93.53 | Up $0.00 | $93.53 | $93.53 | 0 |
| 01:33 PM | $93.50 | Up $0.03 | $93.50 | $93.50 | 300 |
| 01:33 PM | $93.50 | Up $0.00 | $93.50 | $93.50 | 0 |
| 01:33 PM | $93.50 | Up $0.00 | $93.50 | $93.50 | 0 |
| 01:33 PM | $93.50 | Up $0.00 | $93.50 | $93.50 | 0 |
| 01:32 PM | $93.47 | Up $0.08 | $93.47 | $93.43 | 900 |
| 01:31 PM | $93.39 | Down $ -0.10 | $93.45 | $93.39 | 1,000 |
| 01:30 PM | $93.49 | Up $0.09 | $93.49 | $93.45 | 800 |
| 01:29 PM | $93.40 | Down $ -0.01 | $93.40 | $93.40 | 200 |
| 01:28 PM | $93.41 | Down $ -0.05 | $93.41 | $93.41 | 100 |
| 01:26 PM | $93.46 | Down $ -0.05 | $93.46 | $93.46 | 400 |
| 01:26 PM | $93.46 | Up $0.00 | $93.46 | $93.46 | 0 |
| 01:25 PM | $93.51 | Up $0.06 | $93.51 | $93.48 | 2,000 |
| 01:24 PM | $93.45 | Up $0.05 | $93.45 | $93.40 | 500 |
| 01:22 PM | $93.40 | Up $0.00 | $93.40 | $93.40 | 100 |
| 01:22 PM | $93.40 | Up $0.00 | $93.40 | $93.40 | 0 |
| 01:21 PM | $93.40 | Up $0.01 | $93.40 | $93.40 | 200 |
| 01:20 PM | $93.39 | Up $0.02 | $93.39 | $93.37 | 500 |
| 01:19 PM | $93.37 | Up $0.06 | $93.37 | $93.31 | 300 |
| 01:16 PM | $93.31 | Up $0.05 | $93.33 | $93.31 | 600 |
| 01:16 PM | $93.31 | Up $0.00 | $93.33 | $93.31 | 0 |
| 01:16 PM | $93.31 | Up $0.00 | $93.33 | $93.31 | 0 |
| 01:15 PM | $93.26 | Down $ -0.12 | $93.32 | $93.26 | 800 |
| 01:10 PM | $93.38 | Up $0.05 | $93.38 | $93.38 | 100 |
| 01:10 PM | $93.38 | Up $0.00 | $93.38 | $93.38 | 0 |
| 01:10 PM | $93.38 | Up $0.00 | $93.38 | $93.38 | 0 |
| 01:10 PM | $93.38 | Up $0.00 | $93.38 | $93.38 | 0 |
| 01:10 PM | $93.38 | Up $0.00 | $93.38 | $93.38 | 0 |
| 01:09 PM | $93.33 | Up $0.03 | $93.33 | $93.28 | 600 |
| 01:08 PM | $93.30 | Up $0.00 | $93.30 | $93.30 | 800 |
| 01:07 PM | $93.30 | Up $0.10 | $93.30 | $93.29 | 2,500 |
| 01:04 PM | $93.20 | Down $ -0.04 | $93.25 | $93.20 | 600 |
| 01:04 PM | $93.20 | Up $0.00 | $93.25 | $93.20 | 0 |
| 01:04 PM | $93.20 | Up $0.00 | $93.25 | $93.20 | 0 |
| 01:03 PM | $93.24 | Up $0.03 | $93.24 | $93.20 | 1,600 |
| 01:01 PM | $93.21 | Up $0.02 | $93.21 | $93.21 | 100 |
| 01:01 PM | $93.21 | Up $0.00 | $93.21 | $93.21 | 0 |
| 01:00 PM | $93.19 | Up $0.02 | $93.19 | $93.14 | 500 |
| 12:59 PM | $93.17 | Up $0.07 | $93.17 | $93.15 | 400 |
| 12:57 PM | $93.10 | Up $0.04 | $93.11 | $93.09 | 700 |
| 12:57 PM | $93.10 | Up $0.00 | $93.11 | $93.09 | 0 |
| 12:55 PM | $93.06 | Down $ -0.15 | $93.06 | $93.06 | 300 |
| 12:55 PM | $93.06 | Up $0.00 | $93.06 | $93.06 | 0 |
| 12:51 PM | $93.21 | Up $0.06 | $93.21 | $93.21 | 200 |
| 12:51 PM | $93.21 | Up $0.00 | $93.21 | $93.21 | 0 |
| 12:51 PM | $93.21 | Up $0.00 | $93.21 | $93.21 | 0 |
| 12:51 PM | $93.21 | Up $0.00 | $93.21 | $93.21 | 0 |
| 12:50 PM | $93.15 | Down $ -0.16 | $93.22 | $93.15 | 700 |
| 12:46 PM | $93.31 | Down $ -0.02 | $93.34 | $93.31 | 300 |
| 12:46 PM | $93.31 | Up $0.00 | $93.34 | $93.31 | 0 |
| 12:46 PM | $93.31 | Up $0.00 | $93.34 | $93.31 | 0 |
| 12:46 PM | $93.31 | Up $0.00 | $93.34 | $93.31 | 0 |
| 12:45 PM | $93.33 | Up $0.05 | $93.33 | $93.29 | 600 |
| 12:44 PM | $93.28 | Up $0.07 | $93.28 | $93.27 | 500 |
| 12:41 PM | $93.21 | Up $0.01 | $93.26 | $93.21 | 400 |
| 12:41 PM | $93.21 | Up $0.00 | $93.26 | $93.21 | 0 |
| 12:41 PM | $93.21 | Up $0.00 | $93.26 | $93.21 | 0 |
| 12:39 PM | $93.20 | Up $0.06 | $93.20 | $93.19 | 500 |
| 12:39 PM | $93.20 | Up $0.00 | $93.20 | $93.19 | 0 |
| 12:36 PM | $93.14 | Up $0.00 | $93.14 | $93.14 | 200 |
| 12:36 PM | $93.14 | Up $0.00 | $93.14 | $93.14 | 0 |
| 12:36 PM | $93.14 | Up $0.00 | $93.14 | $93.14 | 0 |
| 12:35 PM | $93.14 | Up $0.09 | $93.14 | $93.07 | 200 |
| 12:34 PM | $93.05 | Up $0.02 | $93.05 | $93.02 | 300 |
| 12:32 PM | $93.03 | Up $0.05 | $93.03 | $93.03 | 200 |
| 12:32 PM | $93.03 | Up $0.00 | $93.03 | $93.03 | 0 |
| 12:30 PM | $92.98 | Up $0.09 | $92.98 | $92.87 | 1,000 |
| 12:30 PM | $92.98 | Up $0.00 | $92.98 | $92.87 | 0 |
| 12:26 PM | $92.89 | Up $0.08 | $92.89 | $92.85 | 300 |
| 12:26 PM | $92.89 | Up $0.00 | $92.89 | $92.85 | 0 |
| 12:26 PM | $92.89 | Up $0.00 | $92.89 | $92.85 | 0 |
| 12:26 PM | $92.89 | Up $0.00 | $92.89 | $92.85 | 0 |
| 12:25 PM | $92.81 | Down $ -0.09 | $92.81 | $92.81 | 100 |
| 12:24 PM | $92.90 | Up $0.04 | $92.90 | $92.85 | 700 |
| 12:23 PM | $92.86 | Down $ -0.07 | $92.96 | $92.86 | 400 |
| 12:21 PM | $92.93 | Down $ -0.03 | $92.93 | $92.93 | 300 |
| 12:21 PM | $92.93 | Up $0.00 | $92.93 | $92.93 | 0 |
| 12:20 PM | $92.96 | Down $ -0.01 | $92.96 | $92.96 | 100 |
| 12:19 PM | $92.97 | Down $ -0.16 | $93.01 | $92.97 | 1,000 |
| 12:16 PM | $93.13 | Down $ -0.01 | $93.13 | $93.13 | 100 |
| 12:16 PM | $93.13 | Up $0.00 | $93.13 | $93.13 | 0 |
| 12:16 PM | $93.13 | Up $0.00 | $93.13 | $93.13 | 0 |
| 12:14 PM | $93.14 | Up $0.03 | $93.14 | $93.14 | 100 |
| 12:14 PM | $93.14 | Up $0.00 | $93.14 | $93.14 | 0 |
| 12:13 PM | $93.11 | Up $0.04 | $93.11 | $93.09 | 700 |
| 12:10 PM | $93.07 | Up $0.03 | $93.07 | $93.07 | 100 |
| 12:10 PM | $93.07 | Up $0.00 | $93.07 | $93.07 | 0 |
| 12:10 PM | $93.07 | Up $0.00 | $93.07 | $93.07 | 0 |
| 12:09 PM | $93.04 | Up $0.05 | $93.04 | $93.01 | 200 |
| 12:07 PM | $92.99 | Down $ -0.10 | $92.99 | $92.99 | 100 |
| 12:07 PM | $92.99 | Up $0.00 | $92.99 | $92.99 | 0 |
| 12:05 PM | $93.09 | Up $0.01 | $93.09 | $93.09 | 200 |
| 12:05 PM | $93.09 | Up $0.00 | $93.09 | $93.09 | 0 |
| 12:03 PM | $93.08 | Down $ -0.05 | $93.08 | $93.08 | 100 |
| 12:03 PM | $93.08 | Up $0.00 | $93.08 | $93.08 | 0 |
| 12:02 PM | $93.13 | Down $ -0.02 | $93.13 | $93.13 | 100 |
| 12:01 PM | $93.15 | Up $0.15 | $93.15 | $93.07 | 300 |
| 12:00 PM | $93.00 | Down $ -0.15 | $93.13 | $93.00 | 400 |
| 11:59 AM | $93.15 | Down $ -0.09 | $93.20 | $93.15 | 200 |
| 11:58 AM | $93.24 | Up $0.14 | $93.24 | $93.24 | 200 |
| 11:55 AM | $93.10 | Down $ -0.05 | $93.24 | $93.07 | 2,600 |
| 11:55 AM | $93.10 | Up $0.00 | $93.24 | $93.07 | 0 |
| 11:55 AM | $93.10 | Up $0.00 | $93.24 | $93.07 | 0 |
| 11:53 AM | $93.15 | Up $0.16 | $93.15 | $93.11 | 600 |
| 11:53 AM | $93.15 | Up $0.00 | $93.15 | $93.11 | 0 |
| 11:50 AM | $92.99 | Down $ -0.17 | $93.13 | $92.99 | 1,600 |
| 11:50 AM | $92.99 | Up $0.00 | $93.13 | $92.99 | 0 |
| 11:50 AM | $92.99 | Up $0.00 | $93.13 | $92.99 | 0 |
| 11:47 AM | $93.16 | Up $0.11 | $93.16 | $93.10 | 700 |
| 11:47 AM | $93.16 | Up $0.00 | $93.16 | $93.10 | 0 |
| 11:47 AM | $93.16 | Up $0.00 | $93.16 | $93.10 | 0 |
| 11:46 AM | $93.05 | Down $ -0.02 | $93.05 | $93.05 | 100 |
| 11:43 AM | $93.07 | Up $0.01 | $93.07 | $93.05 | 300 |
| 11:43 AM | $93.07 | Up $0.00 | $93.07 | $93.05 | 0 |
| 11:43 AM | $93.07 | Up $0.00 | $93.07 | $93.05 | 0 |
| 11:42 AM | $93.06 | Up $0.08 | $93.06 | $93.04 | 500 |
| 11:41 AM | $92.98 | Up $0.07 | $92.98 | $92.95 | 300 |
| 11:40 AM | $92.91 | Up $0.00 | $92.94 | $92.91 | 300 |
| 11:39 AM | $92.91 | Up $0.00 | $92.96 | $92.91 | 400 |
| 11:37 AM | $92.91 | Down $ -0.11 | $92.96 | $92.91 | 700 |
| 11:37 AM | $92.91 | Up $0.00 | $92.96 | $92.91 | 0 |
| 11:36 AM | $93.02 | Down $ -0.06 | $93.02 | $93.02 | 100 |
| 11:33 AM | $93.08 | Up $0.05 | $93.08 | $93.06 | 500 |
| 11:33 AM | $93.08 | Up $0.00 | $93.08 | $93.06 | 0 |
| 11:33 AM | $93.08 | Up $0.00 | $93.08 | $93.06 | 0 |
| 11:30 AM | $93.03 | Up $0.08 | $93.03 | $93.00 | 1,000 |
| 11:30 AM | $93.03 | Up $0.00 | $93.03 | $93.00 | 0 |
| 11:30 AM | $93.03 | Up $0.00 | $93.03 | $93.00 | 0 |
| 11:27 AM | $92.95 | Up $0.04 | $92.96 | $92.94 | 500 |
| 11:27 AM | $92.95 | Up $0.00 | $92.96 | $92.94 | 0 |
| 11:27 AM | $92.95 | Up $0.00 | $92.96 | $92.94 | 0 |
| 11:26 AM | $92.91 | Up $0.00 | $92.91 | $92.86 | 400 |
| 11:23 AM | $92.91 | Up $0.05 | $92.91 | $92.91 | 100 |
| 11:23 AM | $92.91 | Up $0.00 | $92.91 | $92.91 | 0 |
| 11:23 AM | $92.91 | Up $0.00 | $92.91 | $92.91 | 0 |
| 11:21 AM | $92.86 | Up $0.07 | $92.86 | $92.85 | 300 |
| 11:21 AM | $92.86 | Up $0.00 | $92.86 | $92.85 | 0 |
| 11:20 AM | $92.79 | Down $ -0.06 | $92.82 | $92.79 | 400 |
| 11:19 AM | $92.85 | Down $ -0.04 | $92.85 | $92.85 | 100 |
| 11:18 AM | $92.89 | Up $0.05 | $92.91 | $92.88 | 400 |
| 11:17 AM | $92.84 | Up $0.09 | $92.85 | $92.79 | 2,600 |
| 11:16 AM | $92.75 | Up $0.14 | $92.79 | $92.63 | 6,000 |
| 11:15 AM | $92.61 | Down $ -0.01 | $92.65 | $92.58 | 1,000 |
| 11:13 AM | $92.62 | Up $0.02 | $92.62 | $92.62 | 100 |
| 11:13 AM | $92.62 | Up $0.00 | $92.62 | $92.62 | 0 |
| 11:12 AM | $92.59 | Up $0.16 | $92.59 | $92.50 | 800 |
| 11:11 AM | $92.43 | Up $0.02 | $92.43 | $92.43 | 200 |
| 11:09 AM | $92.41 | Down $ -0.03 | $92.41 | $92.41 | 500 |
| 11:09 AM | $92.41 | Up $0.00 | $92.41 | $92.41 | 0 |
| 11:07 AM | $92.44 | Down $ -0.02 | $92.50 | $92.44 | 300 |
| 11:07 AM | $92.44 | Up $0.00 | $92.50 | $92.44 | 0 |
| 11:06 AM | $92.46 | Up $0.13 | $92.46 | $92.40 | 500 |
| 11:03 AM | $92.33 | Up $0.13 | $92.33 | $92.28 | 200 |
| 11:03 AM | $92.33 | Up $0.00 | $92.33 | $92.28 | 0 |
| 11:03 AM | $92.33 | Up $0.00 | $92.33 | $92.28 | 0 |
| 11:02 AM | $92.21 | Down $ -0.06 | $92.21 | $92.21 | 100 |
| 11:01 AM | $92.26 | Up $0.06 | $92.26 | $92.26 | 500 |
| 11:00 AM | $92.20 | Down $ -0.08 | $92.20 | $92.20 | 100 |
| 10:59 AM | $92.28 | Up $0.06 | $92.28 | $92.28 | 100 |
| 10:58 AM | $92.22 | Up $0.02 | $92.32 | $92.22 | 800 |
| 10:57 AM | $92.20 | Up $0.01 | $92.20 | $92.20 | 200 |
| 10:55 AM | $92.19 | Up $0.03 | $92.19 | $92.15 | 400 |
| 10:55 AM | $92.19 | Up $0.00 | $92.19 | $92.15 | 0 |
| 10:53 AM | $92.16 | Up $0.13 | $92.16 | $92.15 | 300 |
| 10:53 AM | $92.16 | Up $0.00 | $92.16 | $92.15 | 0 |
| 10:52 AM | $92.03 | Down $ -0.17 | $92.11 | $92.03 | 400 |
| 10:51 AM | $92.20 | Up $0.21 | $92.20 | $92.03 | 900 |
| 10:50 AM | $91.99 | Down $ -0.05 | $91.99 | $91.99 | 100 |
| 10:49 AM | $92.04 | Up $0.05 | $92.04 | $92.04 | 100 |
| 10:48 AM | $91.99 | Up $0.03 | $91.99 | $91.99 | 100 |
| 10:47 AM | $91.96 | Up $0.06 | $91.96 | $91.96 | 100 |
| 10:46 AM | $91.90 | Down $ -0.01 | $91.90 | $91.90 | 100 |
| 10:45 AM | $91.91 | Up $0.05 | $91.91 | $91.91 | 200 |
| 10:44 AM | $91.86 | Up $0.05 | $91.92 | $91.86 | 900 |
| 10:42 AM | $91.81 | Down $ -0.08 | $91.81 | $91.81 | 100 |
| 10:42 AM | $91.81 | Up $0.00 | $91.81 | $91.81 | 0 |
| 10:41 AM | $91.89 | Down $ -0.01 | $91.89 | $91.89 | 100 |
| 10:40 AM | $91.90 | Down $ -0.11 | $92.00 | $91.90 | 200 |
| 10:39 AM | $92.01 | Down $ -0.05 | $92.09 | $92.01 | 500 |
| 10:38 AM | $92.06 | Up $0.06 | $92.06 | $92.05 | 200 |
| 10:37 AM | $92.00 | Down $ -0.15 | $92.09 | $92.00 | 400 |
| 10:36 AM | $92.15 | Up $0.00 | $92.27 | $92.15 | 1,000 |
| 10:35 AM | $92.15 | Up $0.08 | $92.31 | $92.15 | 1,000 |
| 10:34 AM | $92.07 | Down $ -0.35 | $92.34 | $92.07 | 600 |
| 10:33 AM | $92.42 | Down $ -0.06 | $92.42 | $92.41 | 200 |
| 10:32 AM | $92.48 | Up $0.12 | $92.48 | $92.28 | 700 |
| 10:31 AM | $92.36 | Up $0.07 | $92.36 | $92.35 | 300 |
| 10:30 AM | $92.29 | Up $0.18 | $92.29 | $92.13 | 400 |
| 10:29 AM | $92.11 | Down $ -0.24 | $92.23 | $92.11 | 900 |
| 10:28 AM | $92.35 | Down $ -0.14 | $92.53 | $92.35 | 1,100 |
| 10:27 AM | $92.49 | Up $0.02 | $92.49 | $92.49 | 300 |
| 10:24 AM | $92.47 | Down $ -0.17 | $92.57 | $92.47 | 200 |
| 10:24 AM | $92.47 | Up $0.00 | $92.57 | $92.47 | 0 |
| 10:24 AM | $92.47 | Up $0.00 | $92.57 | $92.47 | 0 |
| 10:23 AM | $92.64 | Down $ -0.01 | $92.64 | $92.64 | 100 |
| 10:21 AM | $92.65 | Up $0.04 | $92.65 | $92.65 | 300 |
| 10:21 AM | $92.65 | Up $0.00 | $92.65 | $92.65 | 0 |
| 10:19 AM | $92.61 | Up $0.07 | $92.68 | $92.54 | 2,500 |
| 10:19 AM | $92.61 | Up $0.00 | $92.68 | $92.54 | 0 |
| 10:18 AM | $92.54 | Up $0.11 | $92.54 | $92.50 | 2,700 |
| 10:17 AM | $92.43 | Down $ -0.10 | $92.53 | $92.37 | 1,000 |
| 10:15 AM | $92.53 | Up $0.06 | $92.53 | $92.51 | 300 |
| 10:15 AM | $92.53 | Up $0.00 | $92.53 | $92.51 | 0 |
| 10:14 AM | $92.47 | Down $ -0.01 | $92.47 | $92.47 | 200 |
| 10:13 AM | $92.48 | Up $0.11 | $92.48 | $92.40 | 400 |
| 10:10 AM | $92.37 | Up $0.03 | $92.37 | $92.37 | 200 |
| 10:10 AM | $92.37 | Up $0.00 | $92.37 | $92.37 | 0 |
| 10:10 AM | $92.37 | Up $0.00 | $92.37 | $92.37 | 0 |
| 10:09 AM | $92.34 | Up $0.10 | $92.34 | $92.28 | 400 |
| 10:08 AM | $92.24 | Down $ -0.20 | $92.29 | $92.24 | 400 |
| 10:06 AM | $92.44 | Up $0.13 | $92.44 | $92.38 | 1,900 |
| 10:06 AM | $92.44 | Up $0.00 | $92.44 | $92.38 | 0 |
| 10:05 AM | $92.31 | Down $ -0.29 | $92.45 | $92.31 | 400 |
| 10:03 AM | $92.60 | Up $0.09 | $92.60 | $92.58 | 200 |
| 10:03 AM | $92.60 | Up $0.00 | $92.60 | $92.58 | 0 |
| 10:02 AM | $92.51 | Down $ -0.10 | $92.51 | $92.51 | 100 |
| 10:01 AM | $92.61 | Down $ -0.14 | $92.61 | $92.61 | 100 |
| 10:00 AM | $92.75 | Up $0.11 | $92.75 | $92.73 | 300 |
| 09:59 AM | $92.64 | Down $ -0.03 | $92.70 | $92.64 | 1,600 |
| 09:58 AM | $92.67 | Up $0.07 | $92.67 | $92.60 | 900 |
| 09:57 AM | $92.60 | Up $0.12 | $92.60 | $92.53 | 900 |
| 09:55 AM | $92.48 | Down $ -0.07 | $92.48 | $92.40 | 400 |
| 09:55 AM | $92.48 | Up $0.00 | $92.48 | $92.40 | 0 |
| 09:54 AM | $92.55 | Down $ -0.16 | $92.69 | $92.55 | 1,100 |
| 09:53 AM | $92.71 | Up $0.09 | $92.71 | $92.68 | 200 |
| 09:52 AM | $92.62 | Up $0.03 | $92.62 | $92.56 | 300 |
| 09:51 AM | $92.59 | Down $ -0.21 | $92.73 | $92.59 | 300 |
| 09:49 AM | $92.80 | Up $0.04 | $92.80 | $92.80 | 1,000 |
| 09:49 AM | $92.80 | Up $0.00 | $92.80 | $92.80 | 0 |
| 09:48 AM | $92.76 | Down $ -0.04 | $92.87 | $92.76 | 500 |
| 09:47 AM | $92.80 | Down $ -0.08 | $92.80 | $92.80 | 100 |
| 09:46 AM | $92.88 | Down $ -0.09 | $92.88 | $92.88 | 200 |
| 09:45 AM | $92.97 | Up $0.16 | $92.97 | $92.89 | 500 |
| 09:44 AM | $92.81 | Down $ -0.09 | $92.83 | $92.81 | 700 |
| 09:43 AM | $92.90 | Up $0.03 | $92.90 | $92.90 | 400 |
| 09:42 AM | $92.87 | Down $ -0.16 | $93.10 | $92.87 | 1,800 |
| 09:41 AM | $93.03 | Down $ -0.07 | $93.03 | $93.03 | 200 |
| 09:40 AM | $93.10 | Up $0.00 | $93.10 | $92.98 | 800 |
| 09:39 AM | $93.10 | Up $0.00 | $93.10 | $93.10 | 1,000 |
| 09:38 AM | $93.10 | Up $0.32 | $93.10 | $92.94 | 4,000 |
| 09:37 AM | $92.78 | Up $0.12 | $92.78 | $92.65 | 7,900 |
| 09:33 AM | $92.66 | Up $0.00 | $92.66 | $92.61 | 500 |
| 09:33 AM | $92.66 | Up $0.00 | $92.66 | $92.61 | 0 |
| 09:33 AM | $92.66 | Up $0.00 | $92.66 | $92.61 | 0 |
| 09:33 AM | $92.66 | Up $0.00 | $92.66 | $92.61 | 0 |
| 09:32 AM | $92.66 | Up $0.66 | $92.66 | $92.19 | 4,400 |
| 09:31 AM | $92.00 | Up $0.37 | $92.00 | $91.84 | 1,500 |
| 09:30 AM | $91.63 | Up $0.79 | $91.63 | $90.84 | 400 |
| Previous close | $90.84 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 02/09/2026 | $92.58 | $92.78 | $93.43 | $92.33 | 58,900 |
| 01/09/2026 | $92.46 | $91.44 | $92.51 | $91.16 | 90,200 |
| 31/08/2026 | $91.09 | $90.31 | $91.12 | $90.03 | 45,500 |
| 28/08/2026 | $89.82 | $89.27 | $89.98 | $89.13 | 65,600 |
| 27/08/2026 | $90.34 | $89.57 | $91.00 | $89.36 | 86,600 |
| 26/08/2026 | $89.54 | $90.17 | $90.36 | $89.43 | 52,800 |
| 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 |
Graphs are not available, please refer to the detailed table