Find a quote
OVINTIV INC
56.06 Down -1.95 (-3.48 %)
Delayed : 2025/09/15 17:40:00
- Previous close $58.01
- Opening $57.97
- Today High $57.97
- Today Low $55.86
- Price Bid $56.00
- Price Ask $56.00
- 52 Weeks High $66.67
- 52 Weeks Low $42.35
- Size Bid 1
- Size Ask 5
- Volume 241,940
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $56.06 | Up $0.01 | $56.06 | $56.06 | 1,200 |
| 03:59 PM | $56.05 | Up $0.00 | $56.07 | $56.05 | 2,900 |
| 03:58 PM | $56.05 | Up $0.03 | $56.06 | $56.02 | 1,100 |
| 03:57 PM | $56.02 | Down $ -0.01 | $56.03 | $56.00 | 700 |
| 03:56 PM | $56.03 | Down $ -0.03 | $56.08 | $56.03 | 1,100 |
| 03:55 PM | $56.06 | Down $ -0.09 | $56.20 | $56.06 | 3,100 |
| 03:54 PM | $56.15 | Up $0.08 | $56.15 | $56.10 | 300 |
| 03:53 PM | $56.07 | Up $0.08 | $56.07 | $56.04 | 300 |
| 03:52 PM | $55.99 | Up $0.02 | $55.99 | $55.96 | 400 |
| 03:51 PM | $55.97 | Up $0.04 | $55.99 | $55.95 | 400 |
| 03:50 PM | $55.93 | Down $ -0.07 | $56.03 | $55.93 | 3,700 |
| 03:49 PM | $56.00 | Up $0.03 | $56.01 | $55.94 | 2,600 |
| 03:48 PM | $55.97 | Down $ -0.09 | $56.05 | $55.97 | 2,600 |
| 03:47 PM | $56.06 | Down $ -0.01 | $56.07 | $56.06 | 1,000 |
| 03:46 PM | $56.07 | Up $0.03 | $56.07 | $56.03 | 4,200 |
| 03:45 PM | $56.04 | Up $0.06 | $56.04 | $55.99 | 3,400 |
| 03:44 PM | $55.98 | Up $0.00 | $55.98 | $55.97 | 1,700 |
| 03:43 PM | $55.98 | Down $ -0.08 | $56.04 | $55.98 | 3,500 |
| 03:42 PM | $56.06 | Up $0.01 | $56.07 | $56.06 | 800 |
| 03:41 PM | $56.05 | Down $ -0.06 | $56.10 | $56.05 | 800 |
| 03:40 PM | $56.11 | Up $0.03 | $56.11 | $56.10 | 700 |
| 03:39 PM | $56.08 | Down $ -0.01 | $56.09 | $56.08 | 400 |
| 03:38 PM | $56.09 | Up $0.06 | $56.09 | $56.08 | 200 |
| 03:37 PM | $56.03 | Down $ -0.01 | $56.07 | $56.02 | 700 |
| 03:36 PM | $56.04 | Down $ -0.10 | $56.11 | $56.02 | 1,600 |
| 03:35 PM | $56.14 | Down $ -0.03 | $56.16 | $56.14 | 700 |
| 03:34 PM | $56.17 | Up $0.09 | $56.17 | $56.17 | 200 |
| 03:33 PM | $56.08 | Up $0.02 | $56.08 | $56.07 | 400 |
| 03:32 PM | $56.06 | Down $ -0.01 | $56.06 | $56.05 | 800 |
| 03:31 PM | $56.07 | Up $0.02 | $56.07 | $56.07 | 200 |
| 03:30 PM | $56.05 | Down $ -0.06 | $56.08 | $56.05 | 1,400 |
| 03:29 PM | $56.11 | Down $ -0.02 | $56.13 | $56.11 | 500 |
| 03:26 PM | $56.13 | Down $ -0.01 | $56.14 | $56.13 | 1,000 |
| 03:26 PM | $56.13 | Up $0.00 | $56.14 | $56.13 | 0 |
| 03:26 PM | $56.13 | Up $0.00 | $56.14 | $56.13 | 0 |
| 03:25 PM | $56.14 | Up $0.04 | $56.14 | $56.10 | 1,000 |
| 03:24 PM | $56.10 | Down $ -0.02 | $56.10 | $56.10 | 100 |
| 03:23 PM | $56.12 | Down $ -0.04 | $56.13 | $56.12 | 200 |
| 03:22 PM | $56.16 | Down $ -0.03 | $56.19 | $56.16 | 2,600 |
| 03:21 PM | $56.19 | Down $ -0.01 | $56.21 | $56.19 | 900 |
| 03:19 PM | $56.20 | Up $0.04 | $56.20 | $56.20 | 100 |
| 03:19 PM | $56.20 | Up $0.00 | $56.20 | $56.20 | 0 |
| 03:18 PM | $56.16 | Up $0.04 | $56.16 | $56.13 | 200 |
| 03:17 PM | $56.12 | Up $0.01 | $56.12 | $56.12 | 100 |
| 03:16 PM | $56.11 | Down $ -0.03 | $56.11 | $56.07 | 400 |
| 03:15 PM | $56.14 | Down $ -0.05 | $56.14 | $56.14 | 100 |
| 03:12 PM | $56.19 | Up $0.04 | $56.19 | $56.14 | 300 |
| 03:12 PM | $56.19 | Up $0.00 | $56.19 | $56.14 | 0 |
| 03:12 PM | $56.19 | Up $0.00 | $56.19 | $56.14 | 0 |
| 03:06 PM | $56.15 | Down $ -0.01 | $56.15 | $56.15 | 100 |
| 03:06 PM | $56.15 | Up $0.00 | $56.15 | $56.15 | 0 |
| 03:06 PM | $56.15 | Up $0.00 | $56.15 | $56.15 | 0 |
| 03:06 PM | $56.15 | Up $0.00 | $56.15 | $56.15 | 0 |
| 03:06 PM | $56.15 | Up $0.00 | $56.15 | $56.15 | 0 |
| 03:06 PM | $56.15 | Up $0.00 | $56.15 | $56.15 | 0 |
| 03:05 PM | $56.16 | Up $0.00 | $56.16 | $56.15 | 200 |
| 03:04 PM | $56.16 | Up $0.00 | $56.17 | $56.14 | 700 |
| 03:03 PM | $56.16 | Down $ -0.05 | $56.20 | $56.14 | 1,000 |
| 03:02 PM | $56.21 | Down $ -0.04 | $56.22 | $56.21 | 400 |
| 03:01 PM | $56.25 | Up $0.05 | $56.26 | $56.24 | 400 |
| 03:00 PM | $56.20 | Up $0.02 | $56.20 | $56.18 | 500 |
| 02:58 PM | $56.18 | Down $ -0.08 | $56.18 | $56.18 | 100 |
| 02:58 PM | $56.18 | Up $0.00 | $56.18 | $56.18 | 0 |
| 02:56 PM | $56.26 | Down $ -0.01 | $56.26 | $56.26 | 100 |
| 02:56 PM | $56.26 | Up $0.00 | $56.26 | $56.26 | 0 |
| 02:54 PM | $56.27 | Down $ -0.08 | $56.33 | $56.27 | 400 |
| 02:54 PM | $56.27 | Up $0.00 | $56.33 | $56.27 | 0 |
| 02:53 PM | $56.35 | Up $0.01 | $56.35 | $56.35 | 100 |
| 02:52 PM | $56.34 | Up $0.18 | $56.34 | $56.30 | 200 |
| 02:49 PM | $56.16 | Up $0.01 | $56.17 | $56.16 | 300 |
| 02:49 PM | $56.16 | Up $0.00 | $56.17 | $56.16 | 0 |
| 02:49 PM | $56.16 | Up $0.00 | $56.17 | $56.16 | 0 |
| 02:48 PM | $56.15 | Up $0.05 | $56.15 | $56.14 | 200 |
| 02:47 PM | $56.10 | Down $ -0.02 | $56.12 | $56.10 | 1,000 |
| 02:46 PM | $56.12 | Down $ -0.03 | $56.14 | $56.12 | 300 |
| 02:45 PM | $56.15 | Down $ -0.08 | $56.20 | $56.15 | 300 |
| 02:44 PM | $56.23 | Up $0.03 | $56.24 | $56.23 | 300 |
| 02:43 PM | $56.20 | Down $ -0.07 | $56.25 | $56.20 | 4,200 |
| 02:41 PM | $56.27 | Down $ -0.01 | $56.29 | $56.27 | 200 |
| 02:41 PM | $56.27 | Up $0.00 | $56.29 | $56.27 | 0 |
| 02:40 PM | $56.28 | Up $0.03 | $56.29 | $56.28 | 700 |
| 02:38 PM | $56.25 | Up $0.01 | $56.25 | $56.25 | 200 |
| 02:38 PM | $56.25 | Up $0.00 | $56.25 | $56.25 | 0 |
| 02:37 PM | $56.24 | Down $ -0.05 | $56.25 | $56.24 | 1,600 |
| 02:36 PM | $56.29 | Up $0.03 | $56.29 | $56.29 | 100 |
| 02:34 PM | $56.26 | Down $ -0.02 | $56.26 | $56.26 | 100 |
| 02:34 PM | $56.26 | Up $0.00 | $56.26 | $56.26 | 0 |
| 02:33 PM | $56.28 | Down $ -0.02 | $56.28 | $56.28 | 100 |
| 02:32 PM | $56.30 | Down $ -0.01 | $56.30 | $56.28 | 500 |
| 02:28 PM | $56.31 | Down $ -0.03 | $56.34 | $56.31 | 700 |
| 02:28 PM | $56.31 | Up $0.00 | $56.34 | $56.31 | 0 |
| 02:28 PM | $56.31 | Up $0.00 | $56.34 | $56.31 | 0 |
| 02:28 PM | $56.31 | Up $0.00 | $56.34 | $56.31 | 0 |
| 02:27 PM | $56.34 | Down $ -0.11 | $56.43 | $56.34 | 700 |
| 02:26 PM | $56.45 | Up $0.03 | $56.45 | $56.45 | 100 |
| 02:22 PM | $56.42 | Up $0.14 | $56.42 | $56.42 | 100 |
| 02:22 PM | $56.42 | Up $0.00 | $56.42 | $56.42 | 0 |
| 02:22 PM | $56.42 | Up $0.00 | $56.42 | $56.42 | 0 |
| 02:22 PM | $56.42 | Up $0.00 | $56.42 | $56.42 | 0 |
| 02:17 PM | $56.28 | Up $0.03 | $56.28 | $56.28 | 200 |
| 02:17 PM | $56.28 | Up $0.00 | $56.28 | $56.28 | 0 |
| 02:17 PM | $56.28 | Up $0.00 | $56.28 | $56.28 | 0 |
| 02:17 PM | $56.28 | Up $0.00 | $56.28 | $56.28 | 0 |
| 02:17 PM | $56.28 | Up $0.00 | $56.28 | $56.28 | 0 |
| 02:16 PM | $56.25 | Down $ -0.02 | $56.26 | $56.25 | 200 |
| 02:15 PM | $56.27 | Up $0.01 | $56.27 | $56.27 | 200 |
| 02:14 PM | $56.26 | Up $0.01 | $56.26 | $56.26 | 200 |
| 02:13 PM | $56.25 | Up $0.00 | $56.28 | $56.24 | 1,600 |
| 02:12 PM | $56.25 | Down $ -0.02 | $56.28 | $56.24 | 1,800 |
| 02:09 PM | $56.27 | Up $0.01 | $56.27 | $56.25 | 600 |
| 02:09 PM | $56.27 | Up $0.00 | $56.27 | $56.25 | 0 |
| 02:09 PM | $56.27 | Up $0.00 | $56.27 | $56.25 | 0 |
| 02:08 PM | $56.26 | Down $ -0.15 | $56.26 | $56.26 | 200 |
| 02:06 PM | $56.41 | Down $ -0.02 | $56.41 | $56.41 | 100 |
| 02:06 PM | $56.41 | Up $0.00 | $56.41 | $56.41 | 0 |
| 02:05 PM | $56.43 | Up $0.02 | $56.43 | $56.43 | 100 |
| 02:04 PM | $56.41 | Up $0.01 | $56.41 | $56.41 | 100 |
| 02:03 PM | $56.40 | Down $ -0.02 | $56.41 | $56.40 | 200 |
| 02:02 PM | $56.42 | Up $0.07 | $56.42 | $56.42 | 300 |
| 02:01 PM | $56.35 | Up $0.04 | $56.35 | $56.35 | 100 |
| 02:00 PM | $56.31 | Up $0.00 | $56.31 | $56.31 | 100 |
| 01:57 PM | $56.31 | Up $0.01 | $56.31 | $56.31 | 100 |
| 01:57 PM | $56.31 | Up $0.00 | $56.31 | $56.31 | 0 |
| 01:57 PM | $56.31 | Up $0.00 | $56.31 | $56.31 | 0 |
| 01:56 PM | $56.30 | Down $ -0.07 | $56.30 | $56.30 | 400 |
| 01:55 PM | $56.37 | Down $ -0.03 | $56.39 | $56.37 | 400 |
| 01:54 PM | $56.40 | Up $0.00 | $56.40 | $56.40 | 100 |
| 01:53 PM | $56.40 | Down $ -0.03 | $56.41 | $56.40 | 200 |
| 01:52 PM | $56.43 | Down $ -0.03 | $56.43 | $56.43 | 100 |
| 01:51 PM | $56.46 | Down $ -0.02 | $56.48 | $56.45 | 1,000 |
| 01:50 PM | $56.48 | Down $ -0.10 | $56.49 | $56.48 | 200 |
| 01:47 PM | $56.58 | Down $ -0.01 | $56.61 | $56.58 | 200 |
| 01:47 PM | $56.58 | Up $0.00 | $56.61 | $56.58 | 0 |
| 01:47 PM | $56.58 | Up $0.00 | $56.61 | $56.58 | 0 |
| 01:45 PM | $56.59 | Down $ -0.02 | $56.59 | $56.59 | 100 |
| 01:45 PM | $56.59 | Up $0.00 | $56.59 | $56.59 | 0 |
| 01:40 PM | $56.61 | Up $0.03 | $56.61 | $56.61 | 100 |
| 01:40 PM | $56.61 | Up $0.00 | $56.61 | $56.61 | 0 |
| 01:40 PM | $56.61 | Up $0.00 | $56.61 | $56.61 | 0 |
| 01:40 PM | $56.61 | Up $0.00 | $56.61 | $56.61 | 0 |
| 01:40 PM | $56.61 | Up $0.00 | $56.61 | $56.61 | 0 |
| 01:35 PM | $56.58 | Up $0.08 | $56.58 | $56.57 | 200 |
| 01:35 PM | $56.58 | Up $0.00 | $56.58 | $56.57 | 0 |
| 01:35 PM | $56.58 | Up $0.00 | $56.58 | $56.57 | 0 |
| 01:35 PM | $56.58 | Up $0.00 | $56.58 | $56.57 | 0 |
| 01:35 PM | $56.58 | Up $0.00 | $56.58 | $56.57 | 0 |
| 01:30 PM | $56.50 | Up $0.02 | $56.50 | $56.48 | 500 |
| 01:30 PM | $56.50 | Up $0.00 | $56.50 | $56.48 | 0 |
| 01:30 PM | $56.50 | Up $0.00 | $56.50 | $56.48 | 0 |
| 01:30 PM | $56.50 | Up $0.00 | $56.50 | $56.48 | 0 |
| 01:30 PM | $56.50 | Up $0.00 | $56.50 | $56.48 | 0 |
| 01:29 PM | $56.48 | Down $ -0.03 | $56.48 | $56.48 | 200 |
| 01:28 PM | $56.51 | Down $ -0.02 | $56.54 | $56.51 | 200 |
| 01:23 PM | $56.53 | Up $0.01 | $56.54 | $56.53 | 800 |
| 01:23 PM | $56.53 | Up $0.00 | $56.54 | $56.53 | 0 |
| 01:23 PM | $56.53 | Up $0.00 | $56.54 | $56.53 | 0 |
| 01:23 PM | $56.53 | Up $0.00 | $56.54 | $56.53 | 0 |
| 01:23 PM | $56.53 | Up $0.00 | $56.54 | $56.53 | 0 |
| 01:22 PM | $56.52 | Up $0.02 | $56.52 | $56.52 | 300 |
| 01:20 PM | $56.50 | Down $ -0.04 | $56.50 | $56.50 | 300 |
| 01:20 PM | $56.50 | Up $0.00 | $56.50 | $56.50 | 0 |
| 01:19 PM | $56.54 | Up $0.04 | $56.54 | $56.51 | 200 |
| 01:17 PM | $56.50 | Down $ -0.01 | $56.50 | $56.50 | 100 |
| 01:17 PM | $56.50 | Up $0.00 | $56.50 | $56.50 | 0 |
| 01:16 PM | $56.51 | Up $0.05 | $56.51 | $56.50 | 1,300 |
| 01:15 PM | $56.46 | Up $0.02 | $56.46 | $56.44 | 1,200 |
| 01:14 PM | $56.44 | Down $ -0.01 | $56.44 | $56.44 | 100 |
| 01:10 PM | $56.45 | Down $ -0.01 | $56.45 | $56.45 | 200 |
| 01:10 PM | $56.45 | Up $0.00 | $56.45 | $56.45 | 0 |
| 01:10 PM | $56.45 | Up $0.00 | $56.45 | $56.45 | 0 |
| 01:10 PM | $56.45 | Up $0.00 | $56.45 | $56.45 | 0 |
| 01:09 PM | $56.46 | Down $ -0.03 | $56.46 | $56.46 | 100 |
| 01:06 PM | $56.49 | Up $0.04 | $56.50 | $56.47 | 400 |
| 01:06 PM | $56.49 | Up $0.00 | $56.50 | $56.47 | 0 |
| 01:06 PM | $56.49 | Up $0.00 | $56.50 | $56.47 | 0 |
| 01:05 PM | $56.45 | Up $0.02 | $56.45 | $56.45 | 900 |
| 01:04 PM | $56.43 | Up $0.05 | $56.43 | $56.40 | 2,600 |
| 01:03 PM | $56.38 | Up $0.09 | $56.38 | $56.38 | 100 |
| 01:00 PM | $56.29 | Up $0.02 | $56.29 | $56.29 | 100 |
| 01:00 PM | $56.29 | Up $0.00 | $56.29 | $56.29 | 0 |
| 01:00 PM | $56.29 | Up $0.00 | $56.29 | $56.29 | 0 |
| 12:59 PM | $56.27 | Up $0.06 | $56.27 | $56.27 | 100 |
| 12:55 PM | $56.21 | Down $ -0.02 | $56.21 | $56.21 | 100 |
| 12:55 PM | $56.21 | Up $0.00 | $56.21 | $56.21 | 0 |
| 12:55 PM | $56.21 | Up $0.00 | $56.21 | $56.21 | 0 |
| 12:55 PM | $56.21 | Up $0.00 | $56.21 | $56.21 | 0 |
| 12:52 PM | $56.23 | Down $ -0.10 | $56.29 | $56.23 | 1,900 |
| 12:52 PM | $56.23 | Up $0.00 | $56.29 | $56.23 | 0 |
| 12:52 PM | $56.23 | Up $0.00 | $56.29 | $56.23 | 0 |
| 12:48 PM | $56.33 | Up $0.03 | $56.33 | $56.33 | 100 |
| 12:48 PM | $56.33 | Up $0.00 | $56.33 | $56.33 | 0 |
| 12:48 PM | $56.33 | Up $0.00 | $56.33 | $56.33 | 0 |
| 12:48 PM | $56.33 | Up $0.00 | $56.33 | $56.33 | 0 |
| 12:45 PM | $56.30 | Up $0.00 | $56.30 | $56.30 | 200 |
| 12:45 PM | $56.30 | Up $0.00 | $56.30 | $56.30 | 0 |
| 12:45 PM | $56.30 | Up $0.00 | $56.30 | $56.30 | 0 |
| 12:42 PM | $56.30 | Down $ -0.07 | $56.33 | $56.30 | 300 |
| 12:42 PM | $56.30 | Up $0.00 | $56.33 | $56.30 | 0 |
| 12:42 PM | $56.30 | Up $0.00 | $56.33 | $56.30 | 0 |
| 12:39 PM | $56.37 | Up $0.04 | $56.38 | $56.37 | 300 |
| 12:39 PM | $56.37 | Up $0.00 | $56.38 | $56.37 | 0 |
| 12:39 PM | $56.37 | Up $0.00 | $56.38 | $56.37 | 0 |
| 12:37 PM | $56.33 | Down $ -0.02 | $56.33 | $56.30 | 300 |
| 12:37 PM | $56.33 | Up $0.00 | $56.33 | $56.30 | 0 |
| 12:35 PM | $56.35 | Down $ -0.06 | $56.35 | $56.35 | 200 |
| 12:35 PM | $56.35 | Up $0.00 | $56.35 | $56.35 | 0 |
| 12:33 PM | $56.41 | Up $0.04 | $56.41 | $56.38 | 300 |
| 12:33 PM | $56.41 | Up $0.00 | $56.41 | $56.38 | 0 |
| 12:32 PM | $56.37 | Up $0.01 | $56.37 | $56.37 | 100 |
| 12:31 PM | $56.36 | Up $0.05 | $56.39 | $56.36 | 300 |
| 12:29 PM | $56.31 | Down $ -0.03 | $56.33 | $56.31 | 200 |
| 12:29 PM | $56.31 | Up $0.00 | $56.33 | $56.31 | 0 |
| 12:28 PM | $56.34 | Down $ -0.04 | $56.37 | $56.34 | 200 |
| 12:27 PM | $56.38 | Up $0.01 | $56.38 | $56.38 | 200 |
| 12:26 PM | $56.37 | Up $0.05 | $56.37 | $56.36 | 200 |
| 12:25 PM | $56.32 | Down $ -0.03 | $56.32 | $56.32 | 100 |
| 12:24 PM | $56.35 | Down $ -0.01 | $56.35 | $56.35 | 100 |
| 12:22 PM | $56.36 | Up $0.03 | $56.36 | $56.35 | 3,700 |
| 12:22 PM | $56.36 | Up $0.00 | $56.36 | $56.35 | 0 |
| 12:21 PM | $56.33 | Up $0.06 | $56.33 | $56.31 | 200 |
| 12:20 PM | $56.27 | Up $0.02 | $56.27 | $56.27 | 100 |
| 12:19 PM | $56.25 | Up $0.04 | $56.25 | $56.25 | 100 |
| 12:18 PM | $56.21 | Up $0.02 | $56.21 | $56.21 | 100 |
| 12:16 PM | $56.19 | Down $ -0.01 | $56.24 | $56.19 | 1,200 |
| 12:16 PM | $56.19 | Up $0.00 | $56.24 | $56.19 | 0 |
| 12:15 PM | $56.20 | Up $0.01 | $56.20 | $56.20 | 100 |
| 12:14 PM | $56.19 | Up $0.02 | $56.19 | $56.19 | 700 |
| 12:13 PM | $56.17 | Down $ -0.04 | $56.17 | $56.17 | 100 |
| 12:11 PM | $56.21 | Up $0.13 | $56.21 | $56.21 | 100 |
| 12:11 PM | $56.21 | Up $0.00 | $56.21 | $56.21 | 0 |
| 12:08 PM | $56.08 | Up $0.04 | $56.08 | $56.05 | 400 |
| 12:08 PM | $56.08 | Up $0.00 | $56.08 | $56.05 | 0 |
| 12:08 PM | $56.08 | Up $0.00 | $56.08 | $56.05 | 0 |
| 12:07 PM | $56.04 | Up $0.04 | $56.04 | $56.03 | 300 |
| 12:06 PM | $56.00 | Down $ -0.06 | $56.00 | $56.00 | 100 |
| 12:05 PM | $56.06 | Down $ -0.06 | $56.08 | $56.06 | 1,200 |
| 12:04 PM | $56.12 | Down $ -0.04 | $56.13 | $56.12 | 600 |
| 12:03 PM | $56.16 | Down $ -0.04 | $56.19 | $56.16 | 200 |
| 12:02 PM | $56.20 | Up $0.02 | $56.20 | $56.20 | 200 |
| 12:01 PM | $56.18 | Up $0.06 | $56.18 | $56.17 | 400 |
| 12:00 PM | $56.12 | Up $0.02 | $56.12 | $56.07 | 300 |
| 11:59 AM | $56.10 | Up $0.01 | $56.10 | $56.10 | 800 |
| 11:57 AM | $56.09 | Up $0.00 | $56.09 | $56.07 | 900 |
| 11:57 AM | $56.09 | Up $0.00 | $56.09 | $56.07 | 0 |
| 11:56 AM | $56.09 | Down $ -0.02 | $56.10 | $56.09 | 200 |
| 11:55 AM | $56.11 | Down $ -0.03 | $56.11 | $56.10 | 200 |
| 11:54 AM | $56.14 | Down $ -0.01 | $56.14 | $56.13 | 200 |
| 11:53 AM | $56.15 | Up $0.19 | $56.16 | $56.00 | 2,300 |
| 11:52 AM | $55.96 | Down $ -0.20 | $56.10 | $55.86 | 8,300 |
| 11:51 AM | $56.16 | Down $ -0.01 | $56.16 | $56.16 | 100 |
| 11:50 AM | $56.17 | Up $0.07 | $56.17 | $56.17 | 200 |
| 11:49 AM | $56.10 | Down $ -0.07 | $56.10 | $56.10 | 100 |
| 11:48 AM | $56.17 | Up $0.06 | $56.17 | $56.11 | 600 |
| 11:47 AM | $56.11 | Down $ -0.08 | $56.15 | $56.11 | 1,200 |
| 11:46 AM | $56.19 | Up $0.03 | $56.19 | $56.17 | 2,000 |
| 11:45 AM | $56.16 | Down $ -0.01 | $56.16 | $56.14 | 300 |
| 11:44 AM | $56.17 | Down $ -0.02 | $56.17 | $56.16 | 600 |
| 11:43 AM | $56.19 | Down $ -0.02 | $56.19 | $56.13 | 900 |
| 11:40 AM | $56.21 | Up $0.05 | $56.21 | $56.18 | 800 |
| 11:40 AM | $56.21 | Up $0.00 | $56.21 | $56.18 | 0 |
| 11:40 AM | $56.21 | Up $0.00 | $56.21 | $56.18 | 0 |
| 11:38 AM | $56.16 | Up $0.00 | $56.16 | $56.15 | 1,000 |
| 11:38 AM | $56.16 | Up $0.00 | $56.16 | $56.15 | 0 |
| 11:37 AM | $56.16 | Up $0.05 | $56.16 | $56.12 | 500 |
| 11:36 AM | $56.11 | Down $ -0.02 | $56.11 | $56.11 | 200 |
| 11:35 AM | $56.13 | Down $ -0.02 | $56.13 | $56.13 | 1,400 |
| 11:34 AM | $56.15 | Up $0.01 | $56.15 | $56.15 | 200 |
| 11:33 AM | $56.14 | Up $0.04 | $56.14 | $56.10 | 500 |
| 11:32 AM | $56.10 | Down $ -0.05 | $56.16 | $56.10 | 2,500 |
| 11:31 AM | $56.15 | Down $ -0.03 | $56.17 | $56.15 | 1,200 |
| 11:29 AM | $56.18 | Up $0.03 | $56.18 | $56.14 | 3,100 |
| 11:29 AM | $56.18 | Up $0.00 | $56.18 | $56.14 | 0 |
| 11:28 AM | $56.15 | Down $ -0.05 | $56.20 | $56.15 | 2,100 |
| 11:27 AM | $56.20 | Down $ -0.11 | $56.23 | $56.20 | 400 |
| 11:26 AM | $56.31 | Up $0.00 | $56.31 | $56.31 | 100 |
| 11:25 AM | $56.31 | Up $0.11 | $56.31 | $56.30 | 200 |
| 11:23 AM | $56.20 | Down $ -0.10 | $56.34 | $56.20 | 1,800 |
| 11:23 AM | $56.20 | Up $0.00 | $56.34 | $56.20 | 0 |
| 11:22 AM | $56.30 | Down $ -0.07 | $56.39 | $56.30 | 2,100 |
| 11:21 AM | $56.37 | Down $ -0.08 | $56.40 | $56.37 | 500 |
| 11:20 AM | $56.45 | Up $0.00 | $56.54 | $56.45 | 1,100 |
| 11:19 AM | $56.45 | Down $ -0.08 | $56.50 | $56.45 | 2,000 |
| 11:18 AM | $56.53 | Down $ -0.02 | $56.54 | $56.52 | 700 |
| 11:17 AM | $56.55 | Down $ -0.07 | $56.55 | $56.55 | 200 |
| 11:16 AM | $56.62 | Down $ -0.08 | $56.68 | $56.62 | 400 |
| 11:15 AM | $56.70 | Up $0.08 | $56.70 | $56.62 | 500 |
| 11:14 AM | $56.62 | Up $0.02 | $56.62 | $56.59 | 500 |
| 11:13 AM | $56.60 | Down $ -0.03 | $56.63 | $56.60 | 500 |
| 11:12 AM | $56.63 | Up $0.07 | $56.68 | $56.57 | 1,400 |
| 11:11 AM | $56.56 | Down $ -0.03 | $56.58 | $56.55 | 2,000 |
| 11:10 AM | $56.59 | Down $ -0.06 | $56.60 | $56.59 | 1,200 |
| 11:09 AM | $56.65 | Up $0.05 | $56.65 | $56.55 | 800 |
| 11:08 AM | $56.61 | Up $0.01 | $56.61 | $56.61 | 500 |
| 11:07 AM | $56.59 | Down $ -0.07 | $56.70 | $56.59 | 4,000 |
| 11:06 AM | $56.66 | Down $ -0.09 | $56.72 | $56.65 | 1,700 |
| 11:05 AM | $56.75 | Up $0.03 | $56.75 | $56.73 | 1,500 |
| 11:04 AM | $56.72 | Down $ -0.04 | $56.77 | $56.72 | 2,900 |
| 11:03 AM | $56.76 | Down $ -0.11 | $56.82 | $56.76 | 4,800 |
| 11:02 AM | $56.87 | Up $0.02 | $56.87 | $56.86 | 400 |
| 11:01 AM | $56.85 | Down $ -0.08 | $56.89 | $56.85 | 500 |
| 11:00 AM | $56.93 | Down $ -0.06 | $57.01 | $56.93 | 2,300 |
| 10:59 AM | $56.99 | Down $ -0.03 | $56.99 | $56.97 | 1,800 |
| 10:58 AM | $57.02 | Up $0.05 | $57.02 | $57.02 | 100 |
| 10:56 AM | $56.97 | Down $ -0.05 | $56.97 | $56.90 | 400 |
| 10:56 AM | $56.97 | Up $0.00 | $56.97 | $56.90 | 0 |
| 10:55 AM | $57.02 | Down $ -0.01 | $57.02 | $57.01 | 200 |
| 10:54 AM | $57.03 | Down $ -0.06 | $57.03 | $57.03 | 100 |
| 10:53 AM | $57.09 | Up $0.07 | $57.09 | $57.06 | 200 |
| 10:52 AM | $57.02 | Up $0.06 | $57.03 | $57.01 | 600 |
| 10:51 AM | $56.96 | Down $ -0.06 | $56.96 | $56.96 | 100 |
| 10:50 AM | $57.02 | Down $ -0.01 | $57.02 | $57.02 | 100 |
| 10:49 AM | $57.03 | Up $0.03 | $57.03 | $57.03 | 600 |
| 10:47 AM | $57.00 | Up $0.06 | $57.00 | $56.95 | 200 |
| 10:47 AM | $57.00 | Up $0.00 | $57.00 | $56.95 | 0 |
| 10:46 AM | $56.94 | Up $0.01 | $56.97 | $56.94 | 400 |
| 10:45 AM | $56.93 | Up $0.01 | $56.93 | $56.92 | 300 |
| 10:44 AM | $56.92 | Up $0.00 | $56.93 | $56.92 | 300 |
| 10:43 AM | $56.92 | Down $ -0.07 | $56.92 | $56.92 | 100 |
| 10:42 AM | $56.99 | Up $0.03 | $56.99 | $56.92 | 700 |
| 10:41 AM | $56.96 | Down $ -0.04 | $56.96 | $56.96 | 200 |
| 10:40 AM | $57.00 | Up $0.04 | $57.00 | $57.00 | 100 |
| 10:39 AM | $56.96 | Up $0.02 | $56.96 | $56.96 | 100 |
| 10:38 AM | $56.94 | Up $0.03 | $56.95 | $56.94 | 200 |
| 10:37 AM | $56.91 | Down $ -0.07 | $56.96 | $56.91 | 700 |
| 10:36 AM | $56.98 | Down $ -0.21 | $57.05 | $56.98 | 300 |
| 10:35 AM | $57.19 | Down $ -0.09 | $57.19 | $57.19 | 200 |
| 10:33 AM | $57.28 | Down $ -0.06 | $57.28 | $57.28 | 100 |
| 10:33 AM | $57.28 | Up $0.00 | $57.28 | $57.28 | 0 |
| 10:31 AM | $57.34 | Down $ -0.01 | $57.34 | $57.34 | 100 |
| 10:31 AM | $57.34 | Up $0.00 | $57.34 | $57.34 | 0 |
| 10:30 AM | $57.35 | Up $0.12 | $57.42 | $57.25 | 2,600 |
| 10:29 AM | $57.23 | Up $0.08 | $57.23 | $57.20 | 600 |
| 10:28 AM | $57.15 | Up $0.04 | $57.17 | $57.15 | 200 |
| 10:26 AM | $57.11 | Up $0.03 | $57.11 | $57.10 | 200 |
| 10:26 AM | $57.11 | Up $0.00 | $57.11 | $57.10 | 0 |
| 10:25 AM | $57.08 | Down $ -0.03 | $57.11 | $57.08 | 1,100 |
| 10:24 AM | $57.11 | Up $0.02 | $57.11 | $57.11 | 100 |
| 10:23 AM | $57.09 | Up $0.14 | $57.09 | $57.05 | 300 |
| 10:22 AM | $56.95 | Down $ -0.03 | $56.95 | $56.95 | 200 |
| 10:21 AM | $56.98 | Down $ -0.04 | $57.02 | $56.97 | 2,100 |
| 10:20 AM | $57.02 | Down $ -0.07 | $57.06 | $57.02 | 400 |
| 10:19 AM | $57.09 | Up $0.03 | $57.09 | $57.09 | 100 |
| 10:17 AM | $57.06 | Up $0.06 | $57.06 | $57.06 | 300 |
| 10:17 AM | $57.06 | Up $0.00 | $57.06 | $57.06 | 0 |
| 10:16 AM | $57.00 | Down $ -0.01 | $57.01 | $57.00 | 900 |
| 10:15 AM | $57.01 | Down $ -0.03 | $57.01 | $57.01 | 100 |
| 10:14 AM | $57.04 | Up $0.03 | $57.04 | $56.95 | 500 |
| 10:13 AM | $57.01 | Up $0.13 | $57.01 | $56.90 | 300 |
| 10:12 AM | $56.88 | Down $ -0.02 | $56.90 | $56.88 | 800 |
| 10:09 AM | $56.90 | Up $0.08 | $56.90 | $56.84 | 200 |
| 10:09 AM | $56.90 | Up $0.00 | $56.90 | $56.84 | 0 |
| 10:09 AM | $56.90 | Up $0.00 | $56.90 | $56.84 | 0 |
| 10:08 AM | $56.82 | Up $0.04 | $56.82 | $56.78 | 1,100 |
| 10:07 AM | $56.78 | Down $ -0.08 | $56.87 | $56.78 | 1,200 |
| 10:06 AM | $56.86 | Down $ -0.06 | $56.95 | $56.85 | 3,200 |
| 10:05 AM | $56.92 | Down $ -0.04 | $56.95 | $56.91 | 1,200 |
| 10:04 AM | $56.96 | Up $0.01 | $56.96 | $56.93 | 1,200 |
| 10:03 AM | $56.95 | Down $ -0.18 | $57.05 | $56.95 | 10,000 |
| 10:02 AM | $57.13 | Down $ -0.10 | $57.13 | $57.10 | 500 |
| 10:01 AM | $57.23 | Down $ -0.01 | $57.23 | $57.18 | 700 |
| 10:00 AM | $57.24 | Down $ -0.18 | $57.36 | $57.24 | 400 |
| 09:59 AM | $57.42 | Down $ -0.05 | $57.42 | $57.42 | 100 |
| 09:58 AM | $57.47 | Up $0.06 | $57.47 | $57.39 | 500 |
| 09:57 AM | $57.41 | Up $0.10 | $57.41 | $57.34 | 500 |
| 09:56 AM | $57.31 | Down $ -0.06 | $57.33 | $57.28 | 500 |
| 09:55 AM | $57.37 | Down $ -0.01 | $57.42 | $57.36 | 500 |
| 09:54 AM | $57.38 | Up $0.01 | $57.38 | $57.38 | 100 |
| 09:53 AM | $57.37 | Up $0.14 | $57.37 | $57.25 | 700 |
| 09:52 AM | $57.23 | Down $ -0.06 | $57.24 | $57.19 | 500 |
| 09:51 AM | $57.29 | Down $ -0.09 | $57.32 | $57.29 | 300 |
| 09:50 AM | $57.38 | Up $0.05 | $57.43 | $57.36 | 1,000 |
| 09:49 AM | $57.33 | Down $ -0.04 | $57.40 | $57.32 | 600 |
| 09:48 AM | $57.37 | Up $0.07 | $57.37 | $57.35 | 200 |
| 09:47 AM | $57.30 | Up $0.24 | $57.30 | $57.09 | 1,700 |
| 09:46 AM | $57.06 | Down $ -0.07 | $57.19 | $57.06 | 700 |
| 09:45 AM | $57.13 | Up $0.15 | $57.13 | $56.92 | 1,000 |
| 09:44 AM | $56.98 | Down $ -0.04 | $57.07 | $56.94 | 2,700 |
| 09:43 AM | $57.02 | Down $ -0.08 | $57.12 | $57.02 | 600 |
| 09:42 AM | $57.10 | Down $ -0.06 | $57.10 | $57.10 | 4,000 |
| 09:41 AM | $57.16 | Up $0.03 | $57.16 | $57.12 | 300 |
| 09:39 AM | $57.13 | Up $0.03 | $57.13 | $57.05 | 500 |
| 09:39 AM | $57.13 | Up $0.00 | $57.13 | $57.05 | 0 |
| 09:38 AM | $57.10 | Up $0.14 | $57.10 | $57.07 | 600 |
| 09:37 AM | $56.96 | Up $0.10 | $57.00 | $56.96 | 500 |
| 09:36 AM | $56.86 | Up $0.01 | $56.86 | $56.78 | 800 |
| 09:35 AM | $56.85 | Down $ -0.09 | $56.92 | $56.78 | 1,200 |
| 09:34 AM | $56.94 | Down $ -0.06 | $56.94 | $56.90 | 1,000 |
| 09:33 AM | $57.00 | Down $ -0.28 | $57.11 | $57.00 | 800 |
| 09:32 AM | $57.28 | Up $0.00 | $57.33 | $57.22 | 2,100 |
| 09:30 AM | $57.28 | Down $ -0.73 | $57.97 | $56.92 | 8,800 |
| 09:30 AM | $57.28 | Up $0.00 | $57.97 | $56.92 | 0 |
| Previous close | $58.01 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/09/2025 | $58.01 | $58.94 | $58.94 | $57.96 | 65,600 |
| 11/09/2025 | $58.59 | $58.42 | $58.60 | $57.88 | 82,100 |
| 10/09/2025 | $59.45 | $58.43 | $59.45 | $58.43 | 110,700 |
| 09/09/2025 | $57.44 | $57.87 | $58.09 | $57.44 | 56,800 |
| 08/09/2025 | $56.70 | $56.05 | $56.75 | $56.00 | 60,000 |
| 05/09/2025 | $56.94 | $57.65 | $57.88 | $56.70 | 77,100 |
| 04/09/2025 | $58.84 | $58.17 | $58.93 | $58.14 | 137,000 |
| 03/09/2025 | $57.01 | $57.37 | $57.40 | $56.67 | 140,400 |
| 02/09/2025 | $58.92 | $58.41 | $58.95 | $58.29 | 93,000 |
| 29/08/2025 | $57.86 | $57.97 | $58.12 | $57.61 | 40,900 |
| 28/08/2025 | $57.66 | $57.18 | $57.89 | $57.01 | 50,900 |
| 27/08/2025 | $57.19 | $57.44 | $57.75 | $57.17 | 75,800 |
| 26/08/2025 | $56.58 | $56.26 | $56.65 | $56.13 | 77,400 |
| 25/08/2025 | $57.15 | $56.65 | $57.23 | $56.65 | 99,000 |
| 22/08/2025 | $56.59 | $56.35 | $56.60 | $55.80 | 95,800 |
| 21/08/2025 | $54.56 | $54.54 | $55.03 | $54.37 | 71,400 |
| 20/08/2025 | $54.09 | $53.77 | $54.23 | $53.67 | 54,000 |
| 19/08/2025 | $53.44 | $53.66 | $53.70 | $53.15 | 102,200 |
| 18/08/2025 | $54.05 | $53.95 | $54.11 | $53.72 | 61,000 |
| 15/08/2025 | $54.49 | $54.91 | $55.30 | $54.46 | 112,400 |
| 14/08/2025 | $55.05 | $54.40 | $55.08 | $54.11 | 67,200 |
| 13/08/2025 | $54.40 | $54.07 | $54.42 | $53.69 | 85,400 |
| 12/08/2025 | $54.61 | $54.67 | $54.90 | $54.45 | 84,200 |
| 11/08/2025 | $53.71 | $53.62 | $53.90 | $53.38 | 78,900 |
| 08/08/2025 | $54.84 | $54.12 | $54.88 | $54.09 | 157,100 |
| 07/08/2025 | $53.52 | $54.46 | $54.88 | $53.44 | 106,600 |
| 06/08/2025 | $54.36 | $55.24 | $55.50 | $54.08 | 115,400 |
| 05/08/2025 | $55.23 | $54.68 | $55.32 | $54.04 | 108,900 |
| 01/08/2025 | $54.39 | $54.62 | $54.78 | $54.10 | 108,400 |
| 31/07/2025 | $57.09 | $57.00 | $57.58 | $56.68 | 108,000 |
Graphs are not available, please refer to the detailed table