Find a quote
OVINTIV INC
81.15 Up 0.04 (0.05 %)
Delayed : 2026/05/22 17:40:00
- Previous close $81.11
- Opening $80.50
- Today High $81.63
- Today Low $80.36
- Price Bid $81.00
- Price Ask $81.00
- 52 Weeks High $86.86
- 52 Weeks Low $48.41
- Size Bid 20
- Size Ask 4
- Volume 94,039
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $81.15 | Up $0.02 | $81.15 | $81.15 | 5,600 |
| 03:59 PM | $81.13 | Down $ -0.05 | $81.17 | $81.12 | 1,700 |
| 03:58 PM | $81.18 | Up $0.00 | $81.20 | $81.17 | 400 |
| 03:57 PM | $81.18 | Up $0.07 | $81.18 | $81.14 | 2,600 |
| 03:56 PM | $81.12 | Down $ -0.02 | $81.12 | $81.10 | 800 |
| 03:55 PM | $81.13 | Down $ -0.09 | $81.23 | $81.10 | 1,200 |
| 03:54 PM | $81.22 | Down $ -0.03 | $81.23 | $81.20 | 1,200 |
| 03:53 PM | $81.25 | Up $0.00 | $81.26 | $81.25 | 200 |
| 03:52 PM | $81.25 | Down $ -0.04 | $81.28 | $81.25 | 300 |
| 03:51 PM | $81.29 | Down $ -0.02 | $81.31 | $81.26 | 500 |
| 03:50 PM | $81.31 | Up $0.01 | $81.37 | $81.30 | 1,800 |
| 03:48 PM | $81.30 | Up $0.04 | $81.30 | $81.27 | 200 |
| 03:48 PM | $81.30 | Up $0.00 | $81.30 | $81.27 | 0 |
| 03:47 PM | $81.26 | Up $0.02 | $81.27 | $81.26 | 400 |
| 03:46 PM | $81.24 | Down $ -0.10 | $81.29 | $81.24 | 400 |
| 03:45 PM | $81.34 | Up $0.00 | $81.38 | $81.34 | 1,000 |
| 03:44 PM | $81.34 | Down $ -0.11 | $81.42 | $81.34 | 600 |
| 03:43 PM | $81.45 | Up $0.01 | $81.45 | $81.45 | 100 |
| 03:42 PM | $81.44 | Down $ -0.03 | $81.49 | $81.44 | 300 |
| 03:41 PM | $81.47 | Down $ -0.01 | $81.47 | $81.47 | 100 |
| 03:40 PM | $81.48 | Up $0.00 | $81.48 | $81.47 | 300 |
| 03:38 PM | $81.48 | Up $0.03 | $81.48 | $81.45 | 400 |
| 03:38 PM | $81.48 | Up $0.00 | $81.48 | $81.45 | 0 |
| 03:37 PM | $81.45 | Up $0.02 | $81.45 | $81.45 | 300 |
| 03:36 PM | $81.43 | Down $ -0.12 | $81.47 | $81.43 | 300 |
| 03:34 PM | $81.55 | Up $0.03 | $81.57 | $81.55 | 200 |
| 03:34 PM | $81.55 | Up $0.00 | $81.57 | $81.55 | 0 |
| 03:31 PM | $81.52 | Down $ -0.03 | $81.52 | $81.52 | 100 |
| 03:31 PM | $81.52 | Up $0.00 | $81.52 | $81.52 | 0 |
| 03:31 PM | $81.52 | Up $0.00 | $81.52 | $81.52 | 0 |
| 03:30 PM | $81.55 | Up $0.04 | $81.55 | $81.54 | 200 |
| 03:29 PM | $81.51 | Up $0.00 | $81.53 | $81.51 | 300 |
| 03:28 PM | $81.51 | Up $0.02 | $81.51 | $81.50 | 300 |
| 03:27 PM | $81.50 | Up $0.01 | $81.50 | $81.50 | 100 |
| 03:22 PM | $81.49 | Up $0.06 | $81.49 | $81.49 | 100 |
| 03:22 PM | $81.49 | Up $0.00 | $81.49 | $81.49 | 0 |
| 03:22 PM | $81.49 | Up $0.00 | $81.49 | $81.49 | 0 |
| 03:22 PM | $81.49 | Up $0.00 | $81.49 | $81.49 | 0 |
| 03:22 PM | $81.49 | Up $0.00 | $81.49 | $81.49 | 0 |
| 03:16 PM | $81.43 | Down $ -0.01 | $81.43 | $81.43 | 100 |
| 03:16 PM | $81.43 | Up $0.00 | $81.43 | $81.43 | 0 |
| 03:16 PM | $81.43 | Up $0.00 | $81.43 | $81.43 | 0 |
| 03:16 PM | $81.43 | Up $0.00 | $81.43 | $81.43 | 0 |
| 03:16 PM | $81.43 | Up $0.00 | $81.43 | $81.43 | 0 |
| 03:16 PM | $81.43 | Up $0.00 | $81.43 | $81.43 | 0 |
| 03:14 PM | $81.43 | Down $ -0.04 | $81.43 | $81.43 | 200 |
| 03:14 PM | $81.43 | Up $0.00 | $81.43 | $81.43 | 0 |
| 03:12 PM | $81.47 | Down $ -0.02 | $81.48 | $81.47 | 200 |
| 03:12 PM | $81.47 | Up $0.00 | $81.48 | $81.47 | 0 |
| 03:11 PM | $81.49 | Up $0.03 | $81.52 | $81.49 | 1,300 |
| 03:10 PM | $81.46 | Up $0.05 | $81.46 | $81.46 | 200 |
| 03:09 PM | $81.41 | Up $0.07 | $81.41 | $81.41 | 100 |
| 03:06 PM | $81.34 | Up $0.08 | $81.34 | $81.34 | 100 |
| 03:06 PM | $81.34 | Up $0.00 | $81.34 | $81.34 | 0 |
| 03:06 PM | $81.34 | Up $0.00 | $81.34 | $81.34 | 0 |
| 03:04 PM | $81.26 | Down $ -0.09 | $81.33 | $81.26 | 300 |
| 03:04 PM | $81.26 | Up $0.00 | $81.33 | $81.26 | 0 |
| 03:03 PM | $81.35 | Up $0.05 | $81.35 | $81.33 | 300 |
| 03:02 PM | $81.30 | Down $ -0.06 | $81.34 | $81.29 | 500 |
| 03:01 PM | $81.36 | Down $ -0.01 | $81.36 | $81.36 | 200 |
| 03:00 PM | $81.37 | Down $ -0.07 | $81.37 | $81.37 | 300 |
| 02:58 PM | $81.44 | Up $0.03 | $81.44 | $81.43 | 200 |
| 02:58 PM | $81.44 | Up $0.00 | $81.44 | $81.43 | 0 |
| 02:52 PM | $81.41 | Up $0.00 | $81.41 | $81.41 | 100 |
| 02:52 PM | $81.41 | Up $0.00 | $81.41 | $81.41 | 0 |
| 02:52 PM | $81.41 | Up $0.00 | $81.41 | $81.41 | 0 |
| 02:52 PM | $81.41 | Up $0.00 | $81.41 | $81.41 | 0 |
| 02:52 PM | $81.41 | Up $0.00 | $81.41 | $81.41 | 0 |
| 02:52 PM | $81.41 | Up $0.00 | $81.41 | $81.41 | 0 |
| 02:50 PM | $81.41 | Down $ -0.06 | $81.41 | $81.41 | 100 |
| 02:50 PM | $81.41 | Up $0.00 | $81.41 | $81.41 | 0 |
| 02:48 PM | $81.47 | Up $0.01 | $81.47 | $81.46 | 200 |
| 02:48 PM | $81.47 | Up $0.00 | $81.47 | $81.46 | 0 |
| 02:46 PM | $81.46 | Down $ -0.01 | $81.46 | $81.44 | 400 |
| 02:46 PM | $81.46 | Up $0.00 | $81.46 | $81.44 | 0 |
| 02:44 PM | $81.47 | Up $0.05 | $81.47 | $81.47 | 100 |
| 02:44 PM | $81.47 | Up $0.00 | $81.47 | $81.47 | 0 |
| 02:42 PM | $81.42 | Down $ -0.04 | $81.43 | $81.42 | 300 |
| 02:42 PM | $81.42 | Up $0.00 | $81.43 | $81.42 | 0 |
| 02:40 PM | $81.46 | Up $0.05 | $81.46 | $81.41 | 200 |
| 02:40 PM | $81.46 | Up $0.00 | $81.46 | $81.41 | 0 |
| 02:39 PM | $81.41 | Down $ -0.06 | $81.41 | $81.41 | 200 |
| 02:38 PM | $81.47 | Up $0.00 | $81.47 | $81.47 | 100 |
| 02:37 PM | $81.47 | Down $ -0.01 | $81.47 | $81.47 | 200 |
| 02:35 PM | $81.48 | Down $ -0.04 | $81.48 | $81.48 | 100 |
| 02:35 PM | $81.48 | Up $0.00 | $81.48 | $81.48 | 0 |
| 02:34 PM | $81.52 | Up $0.05 | $81.52 | $81.48 | 300 |
| 02:30 PM | $81.47 | Up $0.05 | $81.47 | $81.44 | 400 |
| 02:30 PM | $81.47 | Up $0.00 | $81.47 | $81.44 | 0 |
| 02:30 PM | $81.47 | Up $0.00 | $81.47 | $81.44 | 0 |
| 02:30 PM | $81.47 | Up $0.00 | $81.47 | $81.44 | 0 |
| 02:28 PM | $81.42 | Up $0.02 | $81.42 | $81.39 | 500 |
| 02:28 PM | $81.42 | Up $0.00 | $81.42 | $81.39 | 0 |
| 02:27 PM | $81.40 | Down $ -0.09 | $81.44 | $81.40 | 1,000 |
| 02:26 PM | $81.49 | Down $ -0.03 | $81.55 | $81.49 | 200 |
| 02:25 PM | $81.52 | Up $0.05 | $81.52 | $81.52 | 200 |
| 02:24 PM | $81.47 | Up $0.02 | $81.47 | $81.47 | 100 |
| 02:22 PM | $81.45 | Up $0.07 | $81.45 | $81.45 | 100 |
| 02:22 PM | $81.45 | Up $0.00 | $81.45 | $81.45 | 0 |
| 02:21 PM | $81.38 | Up $0.08 | $81.38 | $81.36 | 200 |
| 02:20 PM | $81.30 | Down $ -0.03 | $81.30 | $81.30 | 100 |
| 02:17 PM | $81.33 | Up $0.00 | $81.33 | $81.33 | 100 |
| 02:17 PM | $81.33 | Up $0.00 | $81.33 | $81.33 | 0 |
| 02:17 PM | $81.33 | Up $0.00 | $81.33 | $81.33 | 0 |
| 02:14 PM | $81.33 | Down $ -0.05 | $81.33 | $81.33 | 100 |
| 02:14 PM | $81.33 | Up $0.00 | $81.33 | $81.33 | 0 |
| 02:14 PM | $81.33 | Up $0.00 | $81.33 | $81.33 | 0 |
| 02:04 PM | $81.37 | Up $0.06 | $81.42 | $81.34 | 600 |
| 02:04 PM | $81.37 | Up $0.00 | $81.42 | $81.34 | 0 |
| 02:04 PM | $81.37 | Up $0.00 | $81.42 | $81.34 | 0 |
| 02:04 PM | $81.37 | Up $0.00 | $81.42 | $81.34 | 0 |
| 02:04 PM | $81.37 | Up $0.00 | $81.42 | $81.34 | 0 |
| 02:04 PM | $81.37 | Up $0.00 | $81.42 | $81.34 | 0 |
| 02:04 PM | $81.37 | Up $0.00 | $81.42 | $81.34 | 0 |
| 02:04 PM | $81.37 | Up $0.00 | $81.42 | $81.34 | 0 |
| 02:04 PM | $81.37 | Up $0.00 | $81.42 | $81.34 | 0 |
| 02:04 PM | $81.37 | Up $0.00 | $81.42 | $81.34 | 0 |
| 02:03 PM | $81.31 | Up $0.06 | $81.31 | $81.31 | 100 |
| 02:00 PM | $81.25 | Up $0.06 | $81.25 | $81.25 | 100 |
| 02:00 PM | $81.25 | Up $0.00 | $81.25 | $81.25 | 0 |
| 02:00 PM | $81.25 | Up $0.00 | $81.25 | $81.25 | 0 |
| 01:59 PM | $81.19 | Up $0.07 | $81.19 | $81.19 | 100 |
| 01:57 PM | $81.12 | Down $ -0.06 | $81.12 | $81.12 | 100 |
| 01:57 PM | $81.12 | Up $0.00 | $81.12 | $81.12 | 0 |
| 01:54 PM | $81.18 | Up $0.06 | $81.18 | $81.18 | 100 |
| 01:54 PM | $81.18 | Up $0.00 | $81.18 | $81.18 | 0 |
| 01:54 PM | $81.18 | Up $0.00 | $81.18 | $81.18 | 0 |
| 01:53 PM | $81.12 | Up $0.04 | $81.14 | $81.12 | 400 |
| 01:52 PM | $81.08 | Up $0.02 | $81.08 | $81.08 | 100 |
| 01:48 PM | $81.06 | Up $0.05 | $81.06 | $81.05 | 2,300 |
| 01:48 PM | $81.06 | Up $0.00 | $81.06 | $81.05 | 0 |
| 01:48 PM | $81.06 | Up $0.00 | $81.06 | $81.05 | 0 |
| 01:48 PM | $81.06 | Up $0.00 | $81.06 | $81.05 | 0 |
| 01:46 PM | $81.01 | Up $0.15 | $81.01 | $81.01 | 200 |
| 01:46 PM | $81.01 | Up $0.00 | $81.01 | $81.01 | 0 |
| 01:41 PM | $80.86 | Down $ -0.01 | $80.86 | $80.86 | 200 |
| 01:41 PM | $80.86 | Up $0.00 | $80.86 | $80.86 | 0 |
| 01:41 PM | $80.86 | Up $0.00 | $80.86 | $80.86 | 0 |
| 01:41 PM | $80.86 | Up $0.00 | $80.86 | $80.86 | 0 |
| 01:41 PM | $80.86 | Up $0.00 | $80.86 | $80.86 | 0 |
| 01:39 PM | $80.87 | Down $ -0.01 | $80.87 | $80.82 | 300 |
| 01:39 PM | $80.87 | Up $0.00 | $80.87 | $80.82 | 0 |
| 01:37 PM | $80.88 | Up $0.08 | $80.88 | $80.88 | 100 |
| 01:37 PM | $80.88 | Up $0.00 | $80.88 | $80.88 | 0 |
| 01:35 PM | $80.80 | Up $0.00 | $80.83 | $80.80 | 400 |
| 01:35 PM | $80.80 | Up $0.00 | $80.83 | $80.80 | 0 |
| 01:34 PM | $80.80 | Up $0.07 | $80.80 | $80.76 | 500 |
| 01:33 PM | $80.73 | Up $0.05 | $80.73 | $80.68 | 800 |
| 01:32 PM | $80.68 | Up $0.05 | $80.68 | $80.63 | 700 |
| 01:31 PM | $80.63 | Up $0.17 | $80.63 | $80.36 | 1,900 |
| 01:30 PM | $80.46 | Down $ -0.18 | $80.58 | $80.40 | 1,600 |
| 01:29 PM | $80.64 | Down $ -0.35 | $80.82 | $80.63 | 900 |
| 01:28 PM | $80.99 | Down $ -0.09 | $80.99 | $80.99 | 100 |
| 01:24 PM | $81.08 | Up $0.08 | $81.08 | $81.08 | 100 |
| 01:24 PM | $81.08 | Up $0.00 | $81.08 | $81.08 | 0 |
| 01:24 PM | $81.08 | Up $0.00 | $81.08 | $81.08 | 0 |
| 01:24 PM | $81.08 | Up $0.00 | $81.08 | $81.08 | 0 |
| 01:22 PM | $81.00 | Up $0.04 | $81.01 | $81.00 | 200 |
| 01:22 PM | $81.00 | Up $0.00 | $81.01 | $81.00 | 0 |
| 01:21 PM | $80.96 | Up $0.02 | $80.96 | $80.96 | 100 |
| 01:19 PM | $80.95 | Up $0.03 | $80.95 | $80.95 | 100 |
| 01:19 PM | $80.95 | Up $0.00 | $80.95 | $80.95 | 0 |
| 01:18 PM | $80.91 | Up $0.00 | $80.91 | $80.91 | 100 |
| 01:17 PM | $80.91 | Up $0.01 | $80.91 | $80.91 | 100 |
| 01:14 PM | $80.90 | Up $0.04 | $80.90 | $80.86 | 500 |
| 01:14 PM | $80.90 | Up $0.00 | $80.90 | $80.86 | 0 |
| 01:14 PM | $80.90 | Up $0.00 | $80.90 | $80.86 | 0 |
| 01:11 PM | $80.87 | Up $0.02 | $80.87 | $80.87 | 200 |
| 01:11 PM | $80.87 | Up $0.00 | $80.87 | $80.87 | 0 |
| 01:11 PM | $80.87 | Up $0.00 | $80.87 | $80.87 | 0 |
| 01:10 PM | $80.85 | Down $ -0.01 | $80.85 | $80.85 | 1,000 |
| 01:09 PM | $80.86 | Down $ -0.10 | $80.86 | $80.86 | 3,000 |
| 01:06 PM | $80.96 | Down $ -0.01 | $80.99 | $80.96 | 200 |
| 01:06 PM | $80.96 | Up $0.00 | $80.99 | $80.96 | 0 |
| 01:06 PM | $80.96 | Up $0.00 | $80.99 | $80.96 | 0 |
| 01:05 PM | $80.97 | Up $0.04 | $80.97 | $80.95 | 200 |
| 01:04 PM | $80.93 | Down $ -0.06 | $80.93 | $80.93 | 100 |
| 01:00 PM | $80.99 | Up $0.00 | $80.99 | $80.99 | 100 |
| 01:00 PM | $80.99 | Up $0.00 | $80.99 | $80.99 | 0 |
| 01:00 PM | $80.99 | Up $0.00 | $80.99 | $80.99 | 0 |
| 01:00 PM | $80.99 | Up $0.00 | $80.99 | $80.99 | 0 |
| 12:57 PM | $80.99 | Down $ -0.02 | $80.99 | $80.99 | 100 |
| 12:57 PM | $80.99 | Up $0.00 | $80.99 | $80.99 | 0 |
| 12:57 PM | $80.99 | Up $0.00 | $80.99 | $80.99 | 0 |
| 12:56 PM | $81.01 | Down $ -0.08 | $81.01 | $81.01 | 100 |
| 12:52 PM | $81.09 | Up $0.14 | $81.09 | $81.09 | 100 |
| 12:52 PM | $81.09 | Up $0.00 | $81.09 | $81.09 | 0 |
| 12:52 PM | $81.09 | Up $0.00 | $81.09 | $81.09 | 0 |
| 12:52 PM | $81.09 | Up $0.00 | $81.09 | $81.09 | 0 |
| 12:48 PM | $80.95 | Down $ -0.12 | $80.95 | $80.95 | 200 |
| 12:48 PM | $80.95 | Up $0.00 | $80.95 | $80.95 | 0 |
| 12:48 PM | $80.95 | Up $0.00 | $80.95 | $80.95 | 0 |
| 12:48 PM | $80.95 | Up $0.00 | $80.95 | $80.95 | 0 |
| 12:46 PM | $81.07 | Up $0.00 | $81.07 | $81.07 | 100 |
| 12:46 PM | $81.07 | Up $0.00 | $81.07 | $81.07 | 0 |
| 12:45 PM | $81.07 | Down $ -0.02 | $81.07 | $81.07 | 100 |
| 12:40 PM | $81.09 | Up $0.00 | $81.09 | $81.09 | 100 |
| 12:40 PM | $81.09 | Up $0.00 | $81.09 | $81.09 | 0 |
| 12:40 PM | $81.09 | Up $0.00 | $81.09 | $81.09 | 0 |
| 12:40 PM | $81.09 | Up $0.00 | $81.09 | $81.09 | 0 |
| 12:40 PM | $81.09 | Up $0.00 | $81.09 | $81.09 | 0 |
| 12:38 PM | $81.09 | Up $0.15 | $81.09 | $81.07 | 200 |
| 12:38 PM | $81.09 | Up $0.00 | $81.09 | $81.07 | 0 |
| 12:35 PM | $80.94 | Down $ -0.01 | $80.94 | $80.94 | 100 |
| 12:35 PM | $80.94 | Up $0.00 | $80.94 | $80.94 | 0 |
| 12:35 PM | $80.94 | Up $0.00 | $80.94 | $80.94 | 0 |
| 12:33 PM | $80.95 | Down $ -0.02 | $80.95 | $80.94 | 300 |
| 12:33 PM | $80.95 | Up $0.00 | $80.95 | $80.94 | 0 |
| 12:30 PM | $80.97 | Down $ -0.03 | $80.97 | $80.95 | 1,100 |
| 12:30 PM | $80.97 | Up $0.00 | $80.97 | $80.95 | 0 |
| 12:30 PM | $80.97 | Up $0.00 | $80.97 | $80.95 | 0 |
| 12:28 PM | $81.00 | Down $ -0.02 | $81.00 | $80.98 | 300 |
| 12:28 PM | $81.00 | Up $0.00 | $81.00 | $80.98 | 0 |
| 12:27 PM | $81.02 | Down $ -0.08 | $81.02 | $81.02 | 100 |
| 12:22 PM | $81.10 | Down $ -0.01 | $81.14 | $81.10 | 200 |
| 12:22 PM | $81.10 | Up $0.00 | $81.14 | $81.10 | 0 |
| 12:22 PM | $81.10 | Up $0.00 | $81.14 | $81.10 | 0 |
| 12:22 PM | $81.10 | Up $0.00 | $81.14 | $81.10 | 0 |
| 12:22 PM | $81.10 | Up $0.00 | $81.14 | $81.10 | 0 |
| 12:20 PM | $81.11 | Up $0.00 | $81.11 | $81.11 | 100 |
| 12:20 PM | $81.11 | Up $0.00 | $81.11 | $81.11 | 0 |
| 12:18 PM | $81.11 | Up $0.06 | $81.11 | $81.11 | 100 |
| 12:18 PM | $81.11 | Up $0.00 | $81.11 | $81.11 | 0 |
| 12:16 PM | $81.05 | Down $ -0.06 | $81.05 | $81.05 | 100 |
| 12:16 PM | $81.05 | Up $0.00 | $81.05 | $81.05 | 0 |
| 12:15 PM | $81.11 | Up $0.04 | $81.11 | $81.05 | 500 |
| 12:08 PM | $81.07 | Down $ -0.03 | $81.07 | $81.07 | 100 |
| 12:08 PM | $81.07 | Up $0.00 | $81.07 | $81.07 | 0 |
| 12:08 PM | $81.07 | Up $0.00 | $81.07 | $81.07 | 0 |
| 12:08 PM | $81.07 | Up $0.00 | $81.07 | $81.07 | 0 |
| 12:08 PM | $81.07 | Up $0.00 | $81.07 | $81.07 | 0 |
| 12:08 PM | $81.07 | Up $0.00 | $81.07 | $81.07 | 0 |
| 12:08 PM | $81.07 | Up $0.00 | $81.07 | $81.07 | 0 |
| 12:07 PM | $81.10 | Down $ -0.03 | $81.10 | $81.10 | 200 |
| 12:06 PM | $81.13 | Up $0.04 | $81.13 | $81.13 | 100 |
| 12:05 PM | $81.09 | Down $ -0.01 | $81.09 | $81.09 | 100 |
| 12:04 PM | $81.10 | Down $ -0.01 | $81.10 | $81.10 | 1,000 |
| 12:03 PM | $81.11 | Down $ -0.06 | $81.15 | $81.11 | 300 |
| 12:02 PM | $81.17 | Down $ -0.03 | $81.17 | $81.17 | 200 |
| 12:00 PM | $81.20 | Up $0.07 | $81.20 | $81.19 | 700 |
| 12:00 PM | $81.20 | Up $0.00 | $81.20 | $81.19 | 0 |
| 11:57 AM | $81.13 | Up $0.03 | $81.13 | $81.11 | 600 |
| 11:57 AM | $81.13 | Up $0.00 | $81.13 | $81.11 | 0 |
| 11:57 AM | $81.13 | Up $0.00 | $81.13 | $81.11 | 0 |
| 11:56 AM | $81.10 | Up $0.11 | $81.10 | $81.10 | 100 |
| 11:55 AM | $80.99 | Up $0.04 | $80.99 | $80.99 | 100 |
| 11:54 AM | $80.95 | Down $ -0.14 | $80.95 | $80.95 | 200 |
| 11:51 AM | $81.09 | Up $0.02 | $81.09 | $81.09 | 100 |
| 11:51 AM | $81.09 | Up $0.00 | $81.09 | $81.09 | 0 |
| 11:51 AM | $81.09 | Up $0.00 | $81.09 | $81.09 | 0 |
| 11:48 AM | $81.07 | Down $ -0.08 | $81.07 | $81.07 | 100 |
| 11:48 AM | $81.07 | Up $0.00 | $81.07 | $81.07 | 0 |
| 11:48 AM | $81.07 | Up $0.00 | $81.07 | $81.07 | 0 |
| 11:45 AM | $81.15 | Up $0.03 | $81.15 | $81.15 | 100 |
| 11:45 AM | $81.15 | Up $0.00 | $81.15 | $81.15 | 0 |
| 11:45 AM | $81.15 | Up $0.00 | $81.15 | $81.15 | 0 |
| 11:42 AM | $81.12 | Up $0.06 | $81.12 | $81.12 | 100 |
| 11:42 AM | $81.12 | Up $0.00 | $81.12 | $81.12 | 0 |
| 11:42 AM | $81.12 | Up $0.00 | $81.12 | $81.12 | 0 |
| 11:41 AM | $81.06 | Up $0.08 | $81.06 | $81.06 | 100 |
| 11:37 AM | $80.98 | Up $0.00 | $80.98 | $80.98 | 100 |
| 11:37 AM | $80.98 | Up $0.00 | $80.98 | $80.98 | 0 |
| 11:37 AM | $80.98 | Up $0.00 | $80.98 | $80.98 | 0 |
| 11:37 AM | $80.98 | Up $0.00 | $80.98 | $80.98 | 0 |
| 11:36 AM | $80.98 | Up $0.05 | $80.98 | $80.98 | 300 |
| 11:31 AM | $80.93 | Down $ -0.05 | $80.93 | $80.93 | 100 |
| 11:31 AM | $80.93 | Up $0.00 | $80.93 | $80.93 | 0 |
| 11:31 AM | $80.93 | Up $0.00 | $80.93 | $80.93 | 0 |
| 11:31 AM | $80.93 | Up $0.00 | $80.93 | $80.93 | 0 |
| 11:31 AM | $80.93 | Up $0.00 | $80.93 | $80.93 | 0 |
| 11:29 AM | $80.98 | Down $ -0.09 | $80.98 | $80.98 | 1,000 |
| 11:29 AM | $80.98 | Up $0.00 | $80.98 | $80.98 | 0 |
| 11:27 AM | $81.07 | Up $0.00 | $81.07 | $81.07 | 2,700 |
| 11:27 AM | $81.07 | Up $0.00 | $81.07 | $81.07 | 0 |
| 11:25 AM | $81.07 | Up $0.12 | $81.07 | $81.04 | 400 |
| 11:25 AM | $81.07 | Up $0.00 | $81.07 | $81.04 | 0 |
| 11:24 AM | $80.95 | Down $ -0.03 | $80.95 | $80.95 | 100 |
| 11:21 AM | $80.98 | Up $0.06 | $80.98 | $80.97 | 400 |
| 11:21 AM | $80.98 | Up $0.00 | $80.98 | $80.97 | 0 |
| 11:21 AM | $80.98 | Up $0.00 | $80.98 | $80.97 | 0 |
| 11:20 AM | $80.92 | Up $0.02 | $80.92 | $80.92 | 200 |
| 11:19 AM | $80.90 | Up $0.00 | $80.90 | $80.90 | 100 |
| 11:18 AM | $80.90 | Down $ -0.09 | $80.90 | $80.90 | 100 |
| 11:11 AM | $80.99 | Down $ -0.03 | $80.99 | $80.99 | 200 |
| 11:11 AM | $80.99 | Up $0.00 | $80.99 | $80.99 | 0 |
| 11:11 AM | $80.99 | Up $0.00 | $80.99 | $80.99 | 0 |
| 11:11 AM | $80.99 | Up $0.00 | $80.99 | $80.99 | 0 |
| 11:11 AM | $80.99 | Up $0.00 | $80.99 | $80.99 | 0 |
| 11:11 AM | $80.99 | Up $0.00 | $80.99 | $80.99 | 0 |
| 11:11 AM | $80.99 | Up $0.00 | $80.99 | $80.99 | 0 |
| 11:10 AM | $81.02 | Up $0.02 | $81.02 | $81.02 | 1,000 |
| 11:07 AM | $81.00 | Down $ -0.06 | $81.00 | $81.00 | 400 |
| 11:07 AM | $81.00 | Up $0.00 | $81.00 | $81.00 | 0 |
| 11:07 AM | $81.00 | Up $0.00 | $81.00 | $81.00 | 0 |
| 11:06 AM | $81.06 | Down $ -0.11 | $81.06 | $81.06 | 100 |
| 11:05 AM | $81.17 | Down $ -0.10 | $81.17 | $81.17 | 100 |
| 11:01 AM | $81.27 | Up $0.09 | $81.27 | $81.27 | 2,900 |
| 11:01 AM | $81.27 | Up $0.00 | $81.27 | $81.27 | 0 |
| 11:01 AM | $81.27 | Up $0.00 | $81.27 | $81.27 | 0 |
| 11:01 AM | $81.27 | Up $0.00 | $81.27 | $81.27 | 0 |
| 10:59 AM | $81.18 | Up $0.03 | $81.18 | $81.18 | 100 |
| 10:59 AM | $81.18 | Up $0.00 | $81.18 | $81.18 | 0 |
| 10:58 AM | $81.15 | Down $ -0.22 | $81.15 | $81.15 | 100 |
| 10:50 AM | $81.37 | Up $0.07 | $81.37 | $81.37 | 600 |
| 10:50 AM | $81.37 | Up $0.00 | $81.37 | $81.37 | 0 |
| 10:50 AM | $81.37 | Up $0.00 | $81.37 | $81.37 | 0 |
| 10:50 AM | $81.37 | Up $0.00 | $81.37 | $81.37 | 0 |
| 10:50 AM | $81.37 | Up $0.00 | $81.37 | $81.37 | 0 |
| 10:50 AM | $81.37 | Up $0.00 | $81.37 | $81.37 | 0 |
| 10:50 AM | $81.37 | Up $0.00 | $81.37 | $81.37 | 0 |
| 10:50 AM | $81.37 | Up $0.00 | $81.37 | $81.37 | 0 |
| 10:49 AM | $81.30 | Down $ -0.15 | $81.32 | $81.30 | 300 |
| 10:46 AM | $81.45 | Down $ -0.01 | $81.45 | $81.45 | 100 |
| 10:46 AM | $81.45 | Up $0.00 | $81.45 | $81.45 | 0 |
| 10:46 AM | $81.45 | Up $0.00 | $81.45 | $81.45 | 0 |
| 10:44 AM | $81.46 | Down $ -0.02 | $81.46 | $81.46 | 100 |
| 10:44 AM | $81.46 | Up $0.00 | $81.46 | $81.46 | 0 |
| 10:42 AM | $81.48 | Up $0.02 | $81.48 | $81.48 | 100 |
| 10:42 AM | $81.48 | Up $0.00 | $81.48 | $81.48 | 0 |
| 10:38 AM | $81.46 | Down $ -0.06 | $81.48 | $81.46 | 300 |
| 10:38 AM | $81.46 | Up $0.00 | $81.48 | $81.46 | 0 |
| 10:38 AM | $81.46 | Up $0.00 | $81.48 | $81.46 | 0 |
| 10:38 AM | $81.46 | Up $0.00 | $81.48 | $81.46 | 0 |
| 10:37 AM | $81.52 | Up $0.12 | $81.52 | $81.52 | 100 |
| 10:36 AM | $81.40 | Up $0.07 | $81.40 | $81.38 | 200 |
| 10:35 AM | $81.33 | Up $0.04 | $81.33 | $81.30 | 200 |
| 10:34 AM | $81.29 | Down $ -0.05 | $81.29 | $81.29 | 100 |
| 10:31 AM | $81.34 | Up $0.04 | $81.34 | $81.29 | 300 |
| 10:31 AM | $81.34 | Up $0.00 | $81.34 | $81.29 | 0 |
| 10:31 AM | $81.34 | Up $0.00 | $81.34 | $81.29 | 0 |
| 10:29 AM | $81.30 | Up $0.02 | $81.30 | $81.30 | 100 |
| 10:29 AM | $81.30 | Up $0.00 | $81.30 | $81.30 | 0 |
| 10:28 AM | $81.28 | Up $0.04 | $81.28 | $81.25 | 400 |
| 10:27 AM | $81.24 | Down $ -0.16 | $81.28 | $81.24 | 200 |
| 10:25 AM | $81.40 | Down $ -0.03 | $81.40 | $81.40 | 100 |
| 10:25 AM | $81.40 | Up $0.00 | $81.40 | $81.40 | 0 |
| 10:22 AM | $81.43 | Down $ -0.01 | $81.43 | $81.43 | 200 |
| 10:22 AM | $81.43 | Up $0.00 | $81.43 | $81.43 | 0 |
| 10:22 AM | $81.43 | Up $0.00 | $81.43 | $81.43 | 0 |
| 10:21 AM | $81.44 | Up $0.00 | $81.44 | $81.44 | 100 |
| 10:20 AM | $81.44 | Up $0.05 | $81.44 | $81.44 | 100 |
| 10:18 AM | $81.39 | Down $ -0.02 | $81.39 | $81.39 | 200 |
| 10:18 AM | $81.39 | Up $0.00 | $81.39 | $81.39 | 0 |
| 10:16 AM | $81.41 | Up $0.03 | $81.46 | $81.41 | 1,000 |
| 10:16 AM | $81.41 | Up $0.00 | $81.46 | $81.41 | 0 |
| 10:15 AM | $81.38 | Up $0.00 | $81.38 | $81.38 | 100 |
| 10:13 AM | $81.38 | Up $0.05 | $81.38 | $81.28 | 300 |
| 10:13 AM | $81.38 | Up $0.00 | $81.38 | $81.28 | 0 |
| 10:12 AM | $81.33 | Up $0.01 | $81.33 | $81.33 | 200 |
| 10:11 AM | $81.32 | Up $0.12 | $81.32 | $81.32 | 100 |
| 10:10 AM | $81.20 | Down $ -0.01 | $81.20 | $81.20 | 300 |
| 10:09 AM | $81.21 | Down $ -0.14 | $81.30 | $81.21 | 300 |
| 10:08 AM | $81.35 | Up $0.02 | $81.35 | $81.35 | 100 |
| 10:07 AM | $81.33 | Down $ -0.09 | $81.33 | $81.28 | 200 |
| 10:06 AM | $81.42 | Up $0.08 | $81.42 | $81.42 | 100 |
| 10:05 AM | $81.34 | Up $0.11 | $81.34 | $81.31 | 200 |
| 10:04 AM | $81.23 | Down $ -0.09 | $81.23 | $81.23 | 100 |
| 10:03 AM | $81.32 | Down $ -0.27 | $81.45 | $81.32 | 800 |
| 10:01 AM | $81.59 | Up $0.13 | $81.62 | $81.58 | 300 |
| 10:01 AM | $81.59 | Up $0.00 | $81.62 | $81.58 | 0 |
| 10:00 AM | $81.46 | Down $ -0.17 | $81.55 | $81.46 | 300 |
| 09:58 AM | $81.63 | Up $0.05 | $81.63 | $81.63 | 100 |
| 09:58 AM | $81.63 | Up $0.00 | $81.63 | $81.63 | 0 |
| 09:57 AM | $81.58 | Up $0.10 | $81.58 | $81.53 | 200 |
| 09:56 AM | $81.48 | Up $0.00 | $81.56 | $81.48 | 300 |
| 09:55 AM | $81.48 | Up $0.02 | $81.48 | $81.45 | 300 |
| 09:54 AM | $81.46 | Up $0.01 | $81.46 | $81.46 | 200 |
| 09:53 AM | $81.45 | Down $ -0.04 | $81.45 | $81.45 | 100 |
| 09:52 AM | $81.49 | Up $0.13 | $81.49 | $81.41 | 200 |
| 09:51 AM | $81.36 | Up $0.07 | $81.36 | $81.35 | 2,900 |
| 09:50 AM | $81.29 | Up $0.01 | $81.29 | $81.23 | 300 |
| 09:49 AM | $81.28 | Up $0.14 | $81.28 | $81.28 | 100 |
| 09:48 AM | $81.14 | Down $ -0.05 | $81.14 | $81.13 | 1,000 |
| 09:47 AM | $81.19 | Up $0.10 | $81.19 | $81.02 | 600 |
| 09:46 AM | $81.09 | Up $0.11 | $81.13 | $81.09 | 400 |
| 09:45 AM | $80.98 | Down $ -0.10 | $80.99 | $80.92 | 700 |
| 09:44 AM | $81.08 | Down $ -0.03 | $81.08 | $81.04 | 500 |
| 09:43 AM | $81.11 | Down $ -0.08 | $81.16 | $81.11 | 300 |
| 09:42 AM | $81.19 | Up $0.19 | $81.19 | $81.00 | 1,500 |
| 09:40 AM | $81.00 | Up $0.16 | $81.00 | $80.75 | 1,300 |
| 09:40 AM | $81.00 | Up $0.00 | $81.00 | $80.75 | 0 |
| 09:39 AM | $80.84 | Down $ -0.09 | $80.86 | $80.84 | 600 |
| 09:38 AM | $80.93 | Down $ -0.37 | $80.93 | $80.93 | 100 |
| 09:37 AM | $81.30 | Up $0.06 | $81.30 | $81.30 | 100 |
| 09:36 AM | $81.24 | Up $0.08 | $81.24 | $81.24 | 100 |
| 09:35 AM | $81.16 | Up $0.14 | $81.20 | $81.15 | 300 |
| 09:34 AM | $81.02 | Up $0.05 | $81.12 | $81.01 | 900 |
| 09:33 AM | $80.97 | Up $0.24 | $80.97 | $80.97 | 300 |
| 09:32 AM | $80.73 | Down $ -0.04 | $80.81 | $80.73 | 300 |
| 09:31 AM | $80.77 | Up $0.27 | $80.77 | $80.73 | 300 |
| 09:30 AM | $80.50 | Down $ -0.61 | $80.50 | $80.50 | 2,800 |
| Previous close | $81.11 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22/05/2026 | $81.15 | $81.19 | $81.57 | $80.36 | 55,500 |
| 21/05/2026 | $81.11 | $81.90 | $82.26 | $80.15 | 129,900 |
| 20/05/2026 | $81.97 | $83.50 | $83.50 | $81.61 | 137,800 |
| 19/05/2026 | $83.77 | $82.96 | $84.14 | $82.92 | 159,700 |
| 15/05/2026 | $82.56 | $81.91 | $82.63 | $81.77 | 163,400 |
| 14/05/2026 | $80.03 | $79.59 | $80.17 | $79.59 | 106,500 |
| 13/05/2026 | $79.19 | $78.54 | $79.20 | $77.93 | 106,700 |
| 12/05/2026 | $79.59 | $79.72 | $80.59 | $79.30 | 166,500 |
| 11/05/2026 | $80.87 | $79.75 | $80.92 | $79.75 | 93,800 |
| 08/05/2026 | $79.10 | $79.31 | $79.48 | $78.88 | 126,100 |
| 07/05/2026 | $79.60 | $78.55 | $80.00 | $78.51 | 117,300 |
| 06/05/2026 | $81.63 | $81.57 | $81.80 | $81.05 | 131,800 |
| 05/05/2026 | $85.95 | $85.92 | $86.41 | $85.63 | 125,600 |
| 04/05/2026 | $85.68 | $84.56 | $85.75 | $84.24 | 155,500 |
| 01/05/2026 | $82.67 | $81.89 | $82.76 | $81.86 | 104,600 |
| 30/04/2026 | $83.57 | $83.32 | $83.84 | $82.72 | 110,200 |
| 29/04/2026 | $83.62 | $82.06 | $83.74 | $81.93 | 190,600 |
| 28/04/2026 | $79.95 | $79.75 | $80.01 | $79.15 | 147,300 |
| 27/04/2026 | $77.61 | $77.20 | $77.93 | $76.98 | 121,000 |
| 24/04/2026 | $76.17 | $76.25 | $76.59 | $76.03 | 67,700 |
| 23/04/2026 | $77.50 | $76.55 | $77.85 | $76.55 | 122,300 |
| 22/04/2026 | $76.20 | $75.80 | $76.28 | $75.20 | 181,300 |
| 21/04/2026 | $75.07 | $73.73 | $75.16 | $73.73 | 102,500 |
| 20/04/2026 | $72.88 | $72.87 | $73.37 | $72.60 | 139,700 |
| 17/04/2026 | $72.33 | $70.64 | $72.52 | $70.60 | 229,400 |
| 16/04/2026 | $76.29 | $76.29 | $76.51 | $75.87 | 124,000 |
| 15/04/2026 | $75.64 | $75.63 | $76.30 | $75.49 | 81,700 |
| 14/04/2026 | $75.46 | $75.67 | $75.69 | $75.01 | 108,400 |
| 13/04/2026 | $77.66 | $78.13 | $78.28 | $76.85 | 144,200 |
| 10/04/2026 | $77.62 | $78.13 | $78.23 | $77.33 | 88,000 |
Graphs are not available, please refer to the detailed table