Find a quote
OVINTIV INC
51.31 Down -2.72 (-5.30 %)
Delayed : 2025/12/16 17:40:00
- Previous close $54.03
- Opening $53.10
- Today High $53.13
- Today Low $51.06
- Price Bid $51.10
- Price Ask $51.10
- 52 Weeks High $66.67
- 52 Weeks Low $42.35
- Size Bid 2
- Size Ask 16
- Volume 409,415
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $51.31 | Down $ -0.01 | $51.31 | $51.31 | 2,600 |
| 03:59 PM | $51.32 | Down $ -0.02 | $51.33 | $51.28 | 5,600 |
| 03:58 PM | $51.34 | Down $ -0.10 | $51.46 | $51.34 | 7,500 |
| 03:57 PM | $51.44 | Down $ -0.01 | $51.46 | $51.43 | 3,600 |
| 03:56 PM | $51.45 | Down $ -0.02 | $51.46 | $51.44 | 2,300 |
| 03:55 PM | $51.47 | Up $0.06 | $51.47 | $51.41 | 2,900 |
| 03:54 PM | $51.41 | Down $ -0.09 | $51.51 | $51.41 | 4,700 |
| 03:53 PM | $51.50 | Up $0.02 | $51.50 | $51.47 | 900 |
| 03:52 PM | $51.48 | Down $ -0.02 | $51.50 | $51.48 | 2,400 |
| 03:51 PM | $51.50 | Up $0.02 | $51.51 | $51.46 | 1,500 |
| 03:50 PM | $51.48 | Down $ -0.04 | $51.54 | $51.46 | 4,400 |
| 03:49 PM | $51.52 | Up $0.01 | $51.52 | $51.51 | 2,400 |
| 03:48 PM | $51.51 | Down $ -0.03 | $51.51 | $51.51 | 500 |
| 03:47 PM | $51.54 | Up $0.00 | $51.56 | $51.52 | 1,800 |
| 03:46 PM | $51.54 | Up $0.05 | $51.54 | $51.49 | 1,900 |
| 03:45 PM | $51.49 | Up $0.01 | $51.49 | $51.46 | 1,500 |
| 03:43 PM | $51.48 | Up $0.00 | $51.52 | $51.48 | 1,900 |
| 03:43 PM | $51.48 | Up $0.00 | $51.52 | $51.48 | 0 |
| 03:42 PM | $51.48 | Up $0.03 | $51.50 | $51.45 | 3,200 |
| 03:41 PM | $51.45 | Down $ -0.02 | $51.49 | $51.45 | 2,300 |
| 03:40 PM | $51.47 | Down $ -0.03 | $51.50 | $51.47 | 2,000 |
| 03:39 PM | $51.50 | Down $ -0.04 | $51.53 | $51.48 | 3,300 |
| 03:38 PM | $51.54 | Up $0.00 | $51.54 | $51.53 | 1,400 |
| 03:37 PM | $51.54 | Up $0.19 | $51.56 | $51.38 | 7,200 |
| 03:36 PM | $51.35 | Up $0.04 | $51.35 | $51.31 | 400 |
| 03:35 PM | $51.31 | Up $0.02 | $51.31 | $51.28 | 600 |
| 03:34 PM | $51.30 | Up $0.02 | $51.31 | $51.27 | 1,200 |
| 03:33 PM | $51.27 | Down $ -0.02 | $51.28 | $51.27 | 500 |
| 03:32 PM | $51.29 | Up $0.03 | $51.32 | $51.29 | 1,900 |
| 03:30 PM | $51.26 | Up $0.09 | $51.26 | $51.22 | 1,300 |
| 03:30 PM | $51.26 | Up $0.00 | $51.26 | $51.22 | 0 |
| 03:29 PM | $51.17 | Up $0.01 | $51.17 | $51.17 | 100 |
| 03:28 PM | $51.16 | Up $0.00 | $51.17 | $51.16 | 500 |
| 03:27 PM | $51.16 | Up $0.02 | $51.16 | $51.16 | 600 |
| 03:25 PM | $51.14 | Down $ -0.03 | $51.17 | $51.14 | 600 |
| 03:25 PM | $51.14 | Up $0.00 | $51.17 | $51.14 | 0 |
| 03:24 PM | $51.17 | Up $0.03 | $51.17 | $51.17 | 100 |
| 03:22 PM | $51.14 | Up $0.03 | $51.14 | $51.14 | 200 |
| 03:22 PM | $51.14 | Up $0.00 | $51.14 | $51.14 | 0 |
| 03:21 PM | $51.11 | Down $ -0.01 | $51.13 | $51.11 | 500 |
| 03:20 PM | $51.12 | Down $ -0.02 | $51.12 | $51.11 | 1,200 |
| 03:17 PM | $51.14 | Up $0.03 | $51.15 | $51.13 | 800 |
| 03:17 PM | $51.14 | Up $0.00 | $51.15 | $51.13 | 0 |
| 03:17 PM | $51.14 | Up $0.00 | $51.15 | $51.13 | 0 |
| 03:16 PM | $51.11 | Down $ -0.03 | $51.14 | $51.11 | 900 |
| 03:15 PM | $51.14 | Down $ -0.02 | $51.15 | $51.14 | 700 |
| 03:14 PM | $51.16 | Up $0.01 | $51.16 | $51.15 | 200 |
| 03:13 PM | $51.15 | Up $0.01 | $51.15 | $51.14 | 800 |
| 03:12 PM | $51.14 | Down $ -0.01 | $51.14 | $51.14 | 200 |
| 03:11 PM | $51.15 | Up $0.01 | $51.15 | $51.15 | 100 |
| 03:10 PM | $51.14 | Down $ -0.01 | $51.15 | $51.14 | 1,300 |
| 03:09 PM | $51.15 | Up $0.01 | $51.15 | $51.13 | 1,400 |
| 03:08 PM | $51.14 | Up $0.08 | $51.14 | $51.12 | 600 |
| 03:07 PM | $51.06 | Down $ -0.18 | $51.22 | $51.06 | 8,700 |
| 03:06 PM | $51.24 | Down $ -0.02 | $51.25 | $51.24 | 200 |
| 03:05 PM | $51.26 | Up $0.03 | $51.27 | $51.26 | 300 |
| 03:04 PM | $51.23 | Up $0.02 | $51.23 | $51.23 | 300 |
| 03:03 PM | $51.21 | Down $ -0.05 | $51.24 | $51.21 | 300 |
| 03:02 PM | $51.26 | Up $0.01 | $51.26 | $51.26 | 400 |
| 03:01 PM | $51.25 | Down $ -0.03 | $51.25 | $51.24 | 400 |
| 03:00 PM | $51.28 | Up $0.06 | $51.28 | $51.24 | 600 |
| 02:59 PM | $51.22 | Up $0.00 | $51.23 | $51.22 | 700 |
| 02:58 PM | $51.22 | Up $0.02 | $51.22 | $51.20 | 500 |
| 02:57 PM | $51.20 | Down $ -0.06 | $51.25 | $51.20 | 5,100 |
| 02:56 PM | $51.26 | Down $ -0.04 | $51.27 | $51.26 | 900 |
| 02:55 PM | $51.30 | Up $0.00 | $51.30 | $51.30 | 4,400 |
| 02:54 PM | $51.30 | Down $ -0.06 | $51.36 | $51.30 | 400 |
| 02:53 PM | $51.36 | Down $ -0.04 | $51.36 | $51.36 | 100 |
| 02:52 PM | $51.40 | Up $0.07 | $51.40 | $51.39 | 300 |
| 02:51 PM | $51.33 | Up $0.04 | $51.33 | $51.30 | 200 |
| 02:50 PM | $51.29 | Down $ -0.02 | $51.29 | $51.29 | 200 |
| 02:49 PM | $51.31 | Down $ -0.03 | $51.31 | $51.31 | 200 |
| 02:48 PM | $51.34 | Up $0.04 | $51.34 | $51.34 | 200 |
| 02:47 PM | $51.30 | Up $0.01 | $51.30 | $51.28 | 2,200 |
| 02:46 PM | $51.29 | Down $ -0.06 | $51.31 | $51.29 | 1,200 |
| 02:43 PM | $51.35 | Up $0.02 | $51.35 | $51.35 | 100 |
| 02:43 PM | $51.35 | Up $0.00 | $51.35 | $51.35 | 0 |
| 02:43 PM | $51.35 | Up $0.00 | $51.35 | $51.35 | 0 |
| 02:42 PM | $51.33 | Up $0.01 | $51.33 | $51.32 | 500 |
| 02:41 PM | $51.32 | Down $ -0.04 | $51.35 | $51.32 | 700 |
| 02:40 PM | $51.36 | Up $0.01 | $51.36 | $51.34 | 400 |
| 02:39 PM | $51.35 | Up $0.05 | $51.35 | $51.33 | 200 |
| 02:37 PM | $51.30 | Down $ -0.04 | $51.32 | $51.30 | 500 |
| 02:37 PM | $51.30 | Up $0.00 | $51.32 | $51.30 | 0 |
| 02:36 PM | $51.34 | Up $0.01 | $51.34 | $51.33 | 300 |
| 02:35 PM | $51.33 | Up $0.01 | $51.33 | $51.29 | 2,100 |
| 02:33 PM | $51.32 | Down $ -0.01 | $51.34 | $51.32 | 200 |
| 02:33 PM | $51.32 | Up $0.00 | $51.34 | $51.32 | 0 |
| 02:32 PM | $51.33 | Up $0.00 | $51.33 | $51.33 | 400 |
| 02:31 PM | $51.33 | Up $0.01 | $51.34 | $51.33 | 300 |
| 02:29 PM | $51.32 | Up $0.02 | $51.32 | $51.32 | 100 |
| 02:29 PM | $51.32 | Up $0.00 | $51.32 | $51.32 | 0 |
| 02:28 PM | $51.30 | Down $ -0.04 | $51.31 | $51.30 | 1,200 |
| 02:26 PM | $51.34 | Up $0.04 | $51.34 | $51.32 | 200 |
| 02:26 PM | $51.34 | Up $0.00 | $51.34 | $51.32 | 0 |
| 02:25 PM | $51.30 | Up $0.02 | $51.31 | $51.28 | 2,000 |
| 02:24 PM | $51.28 | Down $ -0.02 | $51.30 | $51.28 | 700 |
| 02:23 PM | $51.30 | Down $ -0.06 | $51.31 | $51.30 | 1,600 |
| 02:21 PM | $51.36 | Down $ -0.04 | $51.36 | $51.34 | 1,700 |
| 02:21 PM | $51.36 | Up $0.00 | $51.36 | $51.34 | 0 |
| 02:20 PM | $51.40 | Down $ -0.01 | $51.40 | $51.40 | 300 |
| 02:19 PM | $51.41 | Up $0.02 | $51.41 | $51.41 | 400 |
| 02:18 PM | $51.39 | Up $0.02 | $51.39 | $51.39 | 200 |
| 02:17 PM | $51.37 | Up $0.00 | $51.37 | $51.37 | 100 |
| 02:16 PM | $51.37 | Down $ -0.06 | $51.43 | $51.37 | 3,800 |
| 02:15 PM | $51.43 | Down $ -0.03 | $51.44 | $51.43 | 400 |
| 02:14 PM | $51.46 | Down $ -0.03 | $51.46 | $51.46 | 100 |
| 02:12 PM | $51.49 | Up $0.04 | $51.49 | $51.49 | 100 |
| 02:12 PM | $51.49 | Up $0.00 | $51.49 | $51.49 | 0 |
| 02:11 PM | $51.45 | Down $ -0.04 | $51.52 | $51.45 | 1,500 |
| 02:08 PM | $51.49 | Up $0.05 | $51.49 | $51.47 | 200 |
| 02:08 PM | $51.49 | Up $0.00 | $51.49 | $51.47 | 0 |
| 02:08 PM | $51.49 | Up $0.00 | $51.49 | $51.47 | 0 |
| 02:07 PM | $51.44 | Up $0.02 | $51.46 | $51.44 | 200 |
| 02:05 PM | $51.42 | Down $ -0.02 | $51.44 | $51.42 | 400 |
| 02:05 PM | $51.42 | Up $0.00 | $51.44 | $51.42 | 0 |
| 02:04 PM | $51.44 | Down $ -0.05 | $51.47 | $51.44 | 500 |
| 02:03 PM | $51.49 | Down $ -0.03 | $51.50 | $51.49 | 600 |
| 02:02 PM | $51.52 | Down $ -0.02 | $51.56 | $51.52 | 700 |
| 02:01 PM | $51.54 | Down $ -0.01 | $51.54 | $51.54 | 200 |
| 02:00 PM | $51.55 | Up $0.00 | $51.55 | $51.55 | 100 |
| 01:59 PM | $51.55 | Down $ -0.02 | $51.55 | $51.55 | 100 |
| 01:58 PM | $51.57 | Down $ -0.02 | $51.57 | $51.55 | 1,300 |
| 01:55 PM | $51.59 | Down $ -0.02 | $51.60 | $51.57 | 700 |
| 01:55 PM | $51.59 | Up $0.00 | $51.60 | $51.57 | 0 |
| 01:55 PM | $51.59 | Up $0.00 | $51.60 | $51.57 | 0 |
| 01:54 PM | $51.61 | Down $ -0.10 | $51.65 | $51.61 | 1,200 |
| 01:53 PM | $51.71 | Up $0.03 | $51.71 | $51.70 | 300 |
| 01:52 PM | $51.68 | Up $0.01 | $51.68 | $51.68 | 100 |
| 01:51 PM | $51.67 | Down $ -0.04 | $51.71 | $51.67 | 200 |
| 01:50 PM | $51.71 | Down $ -0.05 | $51.71 | $51.70 | 300 |
| 01:48 PM | $51.76 | Up $0.03 | $51.76 | $51.74 | 500 |
| 01:48 PM | $51.76 | Up $0.00 | $51.76 | $51.74 | 0 |
| 01:47 PM | $51.73 | Up $0.02 | $51.73 | $51.73 | 300 |
| 01:46 PM | $51.71 | Down $ -0.02 | $51.71 | $51.71 | 200 |
| 01:45 PM | $51.73 | Up $0.01 | $51.73 | $51.73 | 500 |
| 01:44 PM | $51.72 | Up $0.02 | $51.72 | $51.72 | 100 |
| 01:42 PM | $51.70 | Down $ -0.02 | $51.70 | $51.70 | 100 |
| 01:42 PM | $51.70 | Up $0.00 | $51.70 | $51.70 | 0 |
| 01:41 PM | $51.72 | Down $ -0.02 | $51.72 | $51.72 | 100 |
| 01:40 PM | $51.74 | Up $0.02 | $51.74 | $51.73 | 200 |
| 01:39 PM | $51.72 | Up $0.00 | $51.72 | $51.72 | 500 |
| 01:38 PM | $51.72 | Down $ -0.01 | $51.72 | $51.72 | 200 |
| 01:37 PM | $51.73 | Down $ -0.06 | $51.73 | $51.73 | 300 |
| 01:36 PM | $51.79 | Up $0.03 | $51.79 | $51.79 | 100 |
| 01:35 PM | $51.76 | Up $0.04 | $51.76 | $51.76 | 100 |
| 01:34 PM | $51.72 | Up $0.05 | $51.72 | $51.70 | 400 |
| 01:33 PM | $51.67 | Up $0.05 | $51.67 | $51.67 | 100 |
| 01:32 PM | $51.62 | Down $ -0.05 | $51.66 | $51.62 | 400 |
| 01:31 PM | $51.67 | Up $0.06 | $51.67 | $51.65 | 400 |
| 01:30 PM | $51.61 | Up $0.01 | $51.62 | $51.61 | 200 |
| 01:28 PM | $51.60 | Up $0.03 | $51.60 | $51.58 | 200 |
| 01:28 PM | $51.60 | Up $0.00 | $51.60 | $51.58 | 0 |
| 01:26 PM | $51.57 | Up $0.00 | $51.59 | $51.57 | 400 |
| 01:26 PM | $51.57 | Up $0.00 | $51.59 | $51.57 | 0 |
| 01:25 PM | $51.57 | Up $0.03 | $51.57 | $51.57 | 500 |
| 01:24 PM | $51.54 | Up $0.07 | $51.54 | $51.50 | 900 |
| 01:21 PM | $51.47 | Down $ -0.02 | $51.48 | $51.47 | 300 |
| 01:21 PM | $51.47 | Up $0.00 | $51.48 | $51.47 | 0 |
| 01:21 PM | $51.47 | Up $0.00 | $51.48 | $51.47 | 0 |
| 01:20 PM | $51.49 | Up $0.01 | $51.49 | $51.49 | 100 |
| 01:18 PM | $51.48 | Up $0.00 | $51.48 | $51.45 | 1,200 |
| 01:18 PM | $51.48 | Up $0.00 | $51.48 | $51.45 | 0 |
| 01:17 PM | $51.48 | Down $ -0.07 | $51.52 | $51.48 | 800 |
| 01:16 PM | $51.55 | Up $0.02 | $51.55 | $51.55 | 2,000 |
| 01:15 PM | $51.53 | Down $ -0.04 | $51.57 | $51.53 | 700 |
| 01:14 PM | $51.57 | Up $0.00 | $51.57 | $51.54 | 700 |
| 01:13 PM | $51.57 | Up $0.00 | $51.57 | $51.57 | 100 |
| 01:12 PM | $51.57 | Down $ -0.05 | $51.57 | $51.56 | 600 |
| 01:11 PM | $51.62 | Up $0.04 | $51.62 | $51.61 | 400 |
| 01:09 PM | $51.58 | Up $0.06 | $51.59 | $51.58 | 400 |
| 01:09 PM | $51.58 | Up $0.00 | $51.59 | $51.58 | 0 |
| 01:06 PM | $51.52 | Down $ -0.04 | $51.54 | $51.52 | 700 |
| 01:06 PM | $51.52 | Up $0.00 | $51.54 | $51.52 | 0 |
| 01:06 PM | $51.52 | Up $0.00 | $51.54 | $51.52 | 0 |
| 01:05 PM | $51.56 | Up $0.01 | $51.56 | $51.56 | 100 |
| 01:03 PM | $51.55 | Up $0.00 | $51.59 | $51.53 | 900 |
| 01:03 PM | $51.55 | Up $0.00 | $51.59 | $51.53 | 0 |
| 01:02 PM | $51.55 | Up $0.03 | $51.55 | $51.46 | 1,500 |
| 01:01 PM | $51.52 | Down $ -0.06 | $51.55 | $51.52 | 600 |
| 01:00 PM | $51.58 | Down $ -0.05 | $51.67 | $51.58 | 6,700 |
| 12:59 PM | $51.63 | Up $0.08 | $51.63 | $51.62 | 200 |
| 12:58 PM | $51.55 | Down $ -0.01 | $51.56 | $51.53 | 2,100 |
| 12:57 PM | $51.56 | Up $0.03 | $51.56 | $51.53 | 600 |
| 12:56 PM | $51.53 | Up $0.01 | $51.53 | $51.51 | 500 |
| 12:55 PM | $51.52 | Up $0.02 | $51.52 | $51.50 | 600 |
| 12:54 PM | $51.50 | Up $0.00 | $51.50 | $51.47 | 900 |
| 12:52 PM | $51.50 | Up $0.07 | $51.50 | $51.46 | 900 |
| 12:52 PM | $51.50 | Up $0.00 | $51.50 | $51.46 | 0 |
| 12:51 PM | $51.43 | Down $ -0.07 | $51.46 | $51.43 | 1,000 |
| 12:50 PM | $51.50 | Down $ -0.05 | $51.51 | $51.50 | 300 |
| 12:49 PM | $51.55 | Down $ -0.03 | $51.56 | $51.55 | 300 |
| 12:48 PM | $51.58 | Up $0.01 | $51.63 | $51.58 | 1,800 |
| 12:46 PM | $51.57 | Up $0.01 | $51.57 | $51.55 | 400 |
| 12:46 PM | $51.57 | Up $0.00 | $51.57 | $51.55 | 0 |
| 12:43 PM | $51.56 | Down $ -0.04 | $51.63 | $51.56 | 1,300 |
| 12:43 PM | $51.56 | Up $0.00 | $51.63 | $51.56 | 0 |
| 12:43 PM | $51.56 | Up $0.00 | $51.63 | $51.56 | 0 |
| 12:42 PM | $51.60 | Down $ -0.01 | $51.61 | $51.57 | 2,700 |
| 12:41 PM | $51.61 | Up $0.05 | $51.61 | $51.57 | 400 |
| 12:40 PM | $51.57 | Up $0.09 | $51.57 | $51.53 | 700 |
| 12:38 PM | $51.47 | Up $0.03 | $51.47 | $51.40 | 5,500 |
| 12:38 PM | $51.47 | Up $0.00 | $51.47 | $51.40 | 0 |
| 12:37 PM | $51.44 | Down $ -0.03 | $51.47 | $51.42 | 1,600 |
| 12:36 PM | $51.47 | Down $ -0.08 | $51.51 | $51.47 | 1,800 |
| 12:34 PM | $51.55 | Down $ -0.07 | $51.58 | $51.55 | 300 |
| 12:34 PM | $51.55 | Up $0.00 | $51.58 | $51.55 | 0 |
| 12:33 PM | $51.62 | Down $ -0.06 | $51.68 | $51.62 | 1,700 |
| 12:32 PM | $51.68 | Up $0.00 | $51.68 | $51.67 | 1,600 |
| 12:31 PM | $51.68 | Up $0.00 | $51.70 | $51.68 | 2,700 |
| 12:30 PM | $51.68 | Down $ -0.02 | $51.68 | $51.68 | 100 |
| 12:29 PM | $51.70 | Up $0.01 | $51.70 | $51.70 | 100 |
| 12:28 PM | $51.69 | Up $0.02 | $51.69 | $51.64 | 600 |
| 12:27 PM | $51.67 | Up $0.02 | $51.67 | $51.65 | 700 |
| 12:26 PM | $51.65 | Up $0.02 | $51.65 | $51.60 | 2,300 |
| 12:25 PM | $51.63 | Down $ -0.05 | $51.65 | $51.63 | 500 |
| 12:24 PM | $51.68 | Down $ -0.04 | $51.68 | $51.68 | 300 |
| 12:23 PM | $51.72 | Up $0.07 | $51.72 | $51.67 | 3,400 |
| 12:22 PM | $51.65 | Down $ -0.03 | $51.67 | $51.65 | 300 |
| 12:20 PM | $51.68 | Down $ -0.06 | $51.71 | $51.68 | 1,200 |
| 12:20 PM | $51.68 | Up $0.00 | $51.71 | $51.68 | 0 |
| 12:19 PM | $51.74 | Down $ -0.07 | $51.81 | $51.74 | 2,900 |
| 12:18 PM | $51.81 | Up $0.00 | $51.81 | $51.80 | 2,200 |
| 12:17 PM | $51.81 | Up $0.01 | $51.82 | $51.81 | 3,400 |
| 12:16 PM | $51.80 | Down $ -0.01 | $51.81 | $51.80 | 600 |
| 12:14 PM | $51.81 | Down $ -0.03 | $51.82 | $51.81 | 2,600 |
| 12:14 PM | $51.81 | Up $0.00 | $51.82 | $51.81 | 0 |
| 12:13 PM | $51.84 | Up $0.01 | $51.86 | $51.83 | 2,200 |
| 12:12 PM | $51.83 | Up $0.03 | $51.83 | $51.79 | 2,300 |
| 12:11 PM | $51.80 | Down $ -0.04 | $51.82 | $51.80 | 600 |
| 12:10 PM | $51.84 | Down $ -0.04 | $51.87 | $51.84 | 200 |
| 12:09 PM | $51.88 | Down $ -0.04 | $51.92 | $51.88 | 1,800 |
| 12:08 PM | $51.92 | Up $0.03 | $51.97 | $51.86 | 8,600 |
| 12:07 PM | $51.89 | Up $0.03 | $51.91 | $51.87 | 1,300 |
| 12:06 PM | $51.86 | Up $0.03 | $51.86 | $51.84 | 400 |
| 12:05 PM | $51.83 | Up $0.04 | $51.83 | $51.79 | 1,600 |
| 12:04 PM | $51.79 | Down $ -0.04 | $51.83 | $51.79 | 1,400 |
| 12:03 PM | $51.83 | Up $0.01 | $51.83 | $51.79 | 3,600 |
| 12:02 PM | $51.82 | Up $0.03 | $51.82 | $51.80 | 900 |
| 12:01 PM | $51.79 | Up $0.03 | $51.79 | $51.77 | 1,700 |
| 11:59 AM | $51.76 | Up $0.01 | $51.81 | $51.76 | 1,800 |
| 11:59 AM | $51.76 | Up $0.00 | $51.81 | $51.76 | 0 |
| 11:58 AM | $51.75 | Up $0.01 | $51.75 | $51.74 | 900 |
| 11:57 AM | $51.74 | Up $0.01 | $51.74 | $51.74 | 200 |
| 11:56 AM | $51.73 | Up $0.01 | $51.73 | $51.69 | 800 |
| 11:55 AM | $51.72 | Up $0.01 | $51.72 | $51.72 | 100 |
| 11:54 AM | $51.71 | Up $0.02 | $51.71 | $51.71 | 100 |
| 11:53 AM | $51.69 | Down $ -0.04 | $51.72 | $51.69 | 900 |
| 11:52 AM | $51.73 | Up $0.02 | $51.73 | $51.69 | 1,600 |
| 11:51 AM | $51.71 | Up $0.02 | $51.72 | $51.70 | 1,400 |
| 11:50 AM | $51.69 | Up $0.08 | $51.69 | $51.64 | 1,700 |
| 11:49 AM | $51.61 | Up $0.03 | $51.61 | $51.61 | 100 |
| 11:48 AM | $51.58 | Up $0.02 | $51.58 | $51.57 | 200 |
| 11:47 AM | $51.56 | Down $ -0.02 | $51.56 | $51.55 | 2,300 |
| 11:46 AM | $51.59 | Up $0.04 | $51.59 | $51.59 | 600 |
| 11:45 AM | $51.55 | Up $0.05 | $51.55 | $51.51 | 1,100 |
| 11:44 AM | $51.50 | Up $0.00 | $51.50 | $51.50 | 600 |
| 11:43 AM | $51.50 | Up $0.00 | $51.52 | $51.50 | 4,400 |
| 11:42 AM | $51.50 | Down $ -0.06 | $51.56 | $51.50 | 1,100 |
| 11:41 AM | $51.56 | Down $ -0.01 | $51.56 | $51.55 | 300 |
| 11:40 AM | $51.57 | Down $ -0.03 | $51.58 | $51.52 | 500 |
| 11:39 AM | $51.60 | Up $0.04 | $51.60 | $51.56 | 1,400 |
| 11:37 AM | $51.56 | Up $0.00 | $51.56 | $51.56 | 400 |
| 11:37 AM | $51.56 | Up $0.00 | $51.56 | $51.56 | 0 |
| 11:36 AM | $51.56 | Down $ -0.05 | $51.62 | $51.56 | 900 |
| 11:35 AM | $51.61 | Up $0.01 | $51.61 | $51.57 | 500 |
| 11:34 AM | $51.60 | Down $ -0.01 | $51.60 | $51.60 | 900 |
| 11:32 AM | $51.61 | Down $ -0.04 | $51.68 | $51.61 | 700 |
| 11:32 AM | $51.61 | Up $0.00 | $51.68 | $51.61 | 0 |
| 11:31 AM | $51.65 | Up $0.02 | $51.65 | $51.60 | 800 |
| 11:30 AM | $51.63 | Down $ -0.01 | $51.63 | $51.63 | 100 |
| 11:29 AM | $51.64 | Down $ -0.03 | $51.64 | $51.64 | 300 |
| 11:28 AM | $51.67 | Up $0.03 | $51.67 | $51.66 | 300 |
| 11:27 AM | $51.64 | Down $ -0.05 | $51.68 | $51.64 | 300 |
| 11:26 AM | $51.69 | Up $0.01 | $51.69 | $51.66 | 400 |
| 11:25 AM | $51.68 | Down $ -0.01 | $51.70 | $51.68 | 400 |
| 11:24 AM | $51.69 | Down $ -0.01 | $51.70 | $51.69 | 400 |
| 11:23 AM | $51.70 | Up $0.05 | $51.76 | $51.70 | 1,900 |
| 11:21 AM | $51.65 | Down $ -0.05 | $51.71 | $51.65 | 4,200 |
| 11:21 AM | $51.65 | Up $0.00 | $51.71 | $51.65 | 0 |
| 11:20 AM | $51.70 | Down $ -0.01 | $51.70 | $51.67 | 8,400 |
| 11:19 AM | $51.71 | Up $0.01 | $51.71 | $51.67 | 700 |
| 11:18 AM | $51.70 | Up $0.09 | $51.70 | $51.61 | 1,100 |
| 11:16 AM | $51.61 | Down $ -0.04 | $51.63 | $51.61 | 300 |
| 11:16 AM | $51.61 | Up $0.00 | $51.63 | $51.61 | 0 |
| 11:15 AM | $51.65 | Up $0.05 | $51.65 | $51.61 | 200 |
| 11:14 AM | $51.60 | Up $0.03 | $51.60 | $51.60 | 100 |
| 11:13 AM | $51.57 | Down $ -0.05 | $51.57 | $51.54 | 500 |
| 11:12 AM | $51.62 | Down $ -0.01 | $51.62 | $51.60 | 600 |
| 11:11 AM | $51.63 | Down $ -0.03 | $51.63 | $51.63 | 200 |
| 11:10 AM | $51.66 | Up $0.02 | $51.66 | $51.66 | 100 |
| 11:09 AM | $51.64 | Up $0.06 | $51.64 | $51.64 | 100 |
| 11:08 AM | $51.58 | Up $0.03 | $51.58 | $51.50 | 600 |
| 11:07 AM | $51.55 | Down $ -0.03 | $51.60 | $51.55 | 200 |
| 11:06 AM | $51.58 | Down $ -0.05 | $51.58 | $51.58 | 200 |
| 11:05 AM | $51.63 | Down $ -0.05 | $51.63 | $51.63 | 100 |
| 11:04 AM | $51.68 | Down $ -0.08 | $51.72 | $51.68 | 200 |
| 11:03 AM | $51.76 | Up $0.00 | $51.76 | $51.76 | 100 |
| 11:02 AM | $51.76 | Down $ -0.06 | $51.76 | $51.76 | 100 |
| 11:01 AM | $51.82 | Up $0.04 | $51.82 | $51.82 | 100 |
| 11:00 AM | $51.78 | Up $0.07 | $51.78 | $51.70 | 300 |
| 10:59 AM | $51.71 | Up $0.03 | $51.71 | $51.71 | 300 |
| 10:58 AM | $51.68 | Up $0.13 | $51.68 | $51.53 | 900 |
| 10:57 AM | $51.55 | Down $ -0.03 | $51.55 | $51.55 | 100 |
| 10:56 AM | $51.58 | Up $0.05 | $51.58 | $51.56 | 200 |
| 10:54 AM | $51.53 | Up $0.06 | $51.53 | $51.53 | 100 |
| 10:54 AM | $51.53 | Up $0.00 | $51.53 | $51.53 | 0 |
| 10:51 AM | $51.47 | Up $0.08 | $51.47 | $51.42 | 400 |
| 10:51 AM | $51.47 | Up $0.00 | $51.47 | $51.42 | 0 |
| 10:51 AM | $51.47 | Up $0.00 | $51.47 | $51.42 | 0 |
| 10:50 AM | $51.39 | Down $ -0.11 | $51.45 | $51.39 | 1,000 |
| 10:49 AM | $51.50 | Down $ -0.07 | $51.54 | $51.50 | 1,700 |
| 10:48 AM | $51.57 | Up $0.06 | $51.57 | $51.57 | 300 |
| 10:47 AM | $51.51 | Down $ -0.05 | $51.51 | $51.51 | 500 |
| 10:46 AM | $51.56 | Down $ -0.02 | $51.60 | $51.54 | 800 |
| 10:45 AM | $51.58 | Up $0.01 | $51.58 | $51.58 | 300 |
| 10:44 AM | $51.57 | Up $0.03 | $51.57 | $51.52 | 400 |
| 10:43 AM | $51.54 | Up $0.00 | $51.54 | $51.54 | 100 |
| 10:42 AM | $51.54 | Up $0.04 | $51.54 | $51.49 | 2,900 |
| 10:41 AM | $51.50 | Down $ -0.11 | $51.58 | $51.50 | 1,900 |
| 10:40 AM | $51.61 | Down $ -0.06 | $51.68 | $51.60 | 2,600 |
| 10:39 AM | $51.67 | Up $0.05 | $51.67 | $51.67 | 200 |
| 10:38 AM | $51.62 | Down $ -0.04 | $51.69 | $51.62 | 2,000 |
| 10:36 AM | $51.66 | Down $ -0.02 | $51.72 | $51.66 | 700 |
| 10:36 AM | $51.66 | Up $0.00 | $51.72 | $51.66 | 0 |
| 10:35 AM | $51.68 | Up $0.02 | $51.68 | $51.68 | 100 |
| 10:34 AM | $51.66 | Down $ -0.01 | $51.66 | $51.66 | 100 |
| 10:33 AM | $51.67 | Up $0.00 | $51.67 | $51.67 | 100 |
| 10:32 AM | $51.67 | Up $0.09 | $51.67 | $51.65 | 300 |
| 10:31 AM | $51.58 | Down $ -0.02 | $51.58 | $51.51 | 1,500 |
| 10:30 AM | $51.60 | Down $ -0.01 | $51.63 | $51.59 | 1,400 |
| 10:29 AM | $51.61 | Up $0.01 | $51.66 | $51.61 | 200 |
| 10:28 AM | $51.60 | Up $0.04 | $51.60 | $51.56 | 500 |
| 10:27 AM | $51.56 | Down $ -0.04 | $51.56 | $51.55 | 700 |
| 10:26 AM | $51.60 | Down $ -0.04 | $51.60 | $51.60 | 100 |
| 10:25 AM | $51.64 | Down $ -0.01 | $51.64 | $51.60 | 600 |
| 10:24 AM | $51.65 | Down $ -0.03 | $51.65 | $51.65 | 200 |
| 10:23 AM | $51.68 | Up $0.02 | $51.68 | $51.65 | 800 |
| 10:22 AM | $51.66 | Down $ -0.09 | $51.75 | $51.66 | 3,700 |
| 10:21 AM | $51.75 | Down $ -0.01 | $51.75 | $51.73 | 1,500 |
| 10:20 AM | $51.76 | Down $ -0.09 | $51.76 | $51.76 | 100 |
| 10:18 AM | $51.85 | Up $0.02 | $51.85 | $51.80 | 500 |
| 10:18 AM | $51.85 | Up $0.00 | $51.85 | $51.80 | 0 |
| 10:17 AM | $51.83 | Up $0.08 | $51.87 | $51.75 | 1,500 |
| 10:16 AM | $51.75 | Down $ -0.05 | $51.82 | $51.75 | 2,600 |
| 10:15 AM | $51.80 | Down $ -0.02 | $51.83 | $51.79 | 500 |
| 10:14 AM | $51.82 | Up $0.00 | $51.84 | $51.80 | 800 |
| 10:13 AM | $51.82 | Down $ -0.05 | $51.85 | $51.82 | 900 |
| 10:12 AM | $51.87 | Down $ -0.13 | $51.89 | $51.87 | 400 |
| 10:10 AM | $52.00 | Down $ -0.01 | $52.02 | $51.94 | 2,200 |
| 10:10 AM | $52.00 | Up $0.00 | $52.02 | $51.94 | 0 |
| 10:09 AM | $52.01 | Down $ -0.11 | $52.08 | $52.01 | 1,500 |
| 10:08 AM | $52.12 | Down $ -0.04 | $52.25 | $52.12 | 400 |
| 10:07 AM | $52.16 | Up $0.08 | $52.16 | $52.11 | 200 |
| 10:05 AM | $52.08 | Down $ -0.01 | $52.12 | $52.08 | 300 |
| 10:05 AM | $52.08 | Up $0.00 | $52.12 | $52.08 | 0 |
| 10:04 AM | $52.09 | Up $0.14 | $52.09 | $52.04 | 300 |
| 10:03 AM | $51.95 | Down $ -0.09 | $52.04 | $51.95 | 6,900 |
| 10:02 AM | $52.04 | Down $ -0.17 | $52.18 | $52.04 | 1,400 |
| 10:01 AM | $52.21 | Up $0.00 | $52.22 | $52.21 | 300 |
| 10:00 AM | $52.21 | Up $0.07 | $52.21 | $52.15 | 300 |
| 09:59 AM | $52.14 | Down $ -0.01 | $52.15 | $52.10 | 1,800 |
| 09:58 AM | $52.15 | Down $ -0.07 | $52.20 | $52.12 | 2,300 |
| 09:57 AM | $52.22 | Down $ -0.21 | $52.39 | $52.22 | 1,800 |
| 09:56 AM | $52.43 | Down $ -0.04 | $52.47 | $52.43 | 300 |
| 09:55 AM | $52.47 | Up $0.16 | $52.47 | $52.33 | 700 |
| 09:54 AM | $52.31 | Up $0.01 | $52.31 | $52.21 | 2,300 |
| 09:53 AM | $52.30 | Down $ -0.01 | $52.31 | $52.25 | 4,000 |
| 09:52 AM | $52.31 | Down $ -0.05 | $52.37 | $52.31 | 400 |
| 09:51 AM | $52.36 | Down $ -0.05 | $52.45 | $52.35 | 2,200 |
| 09:50 AM | $52.41 | Up $0.04 | $52.41 | $52.31 | 1,600 |
| 09:49 AM | $52.37 | Up $0.07 | $52.37 | $52.30 | 1,900 |
| 09:48 AM | $52.30 | Down $ -0.09 | $52.36 | $52.22 | 3,400 |
| 09:47 AM | $52.39 | Up $0.09 | $52.39 | $52.30 | 1,200 |
| 09:46 AM | $52.30 | Down $ -0.10 | $52.40 | $52.30 | 3,000 |
| 09:45 AM | $52.40 | Up $0.07 | $52.46 | $52.27 | 2,300 |
| 09:44 AM | $52.33 | Up $0.02 | $52.42 | $52.29 | 2,000 |
| 09:43 AM | $52.31 | Down $ -0.06 | $52.42 | $52.31 | 400 |
| 09:42 AM | $52.37 | Down $ -0.04 | $52.37 | $52.33 | 700 |
| 09:41 AM | $52.41 | Down $ -0.09 | $52.45 | $52.35 | 3,600 |
| 09:40 AM | $52.50 | Up $0.00 | $52.52 | $52.49 | 2,300 |
| 09:39 AM | $52.50 | Down $ -0.10 | $52.50 | $52.50 | 100 |
| 09:38 AM | $52.60 | Up $0.04 | $52.67 | $52.55 | 1,200 |
| 09:36 AM | $52.56 | Up $0.08 | $52.56 | $52.50 | 900 |
| 09:36 AM | $52.56 | Up $0.00 | $52.56 | $52.50 | 0 |
| 09:35 AM | $52.48 | Down $ -0.14 | $52.55 | $52.48 | 3,000 |
| 09:34 AM | $52.62 | Up $0.05 | $52.65 | $52.50 | 2,100 |
| 09:33 AM | $52.57 | Down $ -0.18 | $52.75 | $52.57 | 6,800 |
| 09:32 AM | $52.75 | Down $ -0.27 | $52.97 | $52.73 | 2,000 |
| 09:31 AM | $53.02 | Up $0.05 | $53.10 | $52.82 | 1,500 |
| 09:30 AM | $52.97 | Down $ -1.06 | $53.13 | $52.96 | 7,300 |
| Previous close | $54.03 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16/12/2025 | $51.31 | $51.77 | $51.97 | $51.06 | 241,700 |
| 15/12/2025 | $54.03 | $53.56 | $54.03 | $53.24 | 205,400 |
| 12/12/2025 | $55.48 | $56.39 | $56.43 | $55.48 | 102,600 |
| 11/12/2025 | $55.78 | $56.40 | $56.61 | $55.48 | 119,700 |
| 10/12/2025 | $57.46 | $56.73 | $57.64 | $56.50 | 150,200 |
| 09/12/2025 | $57.38 | $57.91 | $58.04 | $57.00 | 78,300 |
| 08/12/2025 | $58.00 | $58.26 | $58.56 | $57.84 | 83,500 |
| 05/12/2025 | $58.50 | $59.70 | $59.80 | $58.45 | 81,600 |
| 04/12/2025 | $59.01 | $58.99 | $59.19 | $58.75 | 82,000 |
| 03/12/2025 | $59.06 | $58.39 | $59.15 | $58.39 | 245,500 |
| 02/12/2025 | $57.01 | $57.54 | $57.70 | $56.97 | 132,800 |
| 01/12/2025 | $58.19 | $58.23 | $58.84 | $58.14 | 172,200 |
| 28/11/2025 | $57.10 | $57.44 | $57.51 | $56.90 | 58,300 |
| 27/11/2025 | $56.84 | $56.71 | $56.96 | $56.70 | 31,100 |
| 26/11/2025 | $56.80 | $57.15 | $57.31 | $56.68 | 198,400 |
| 25/11/2025 | $55.02 | $54.94 | $55.18 | $54.79 | 101,000 |
| 24/11/2025 | $55.86 | $55.48 | $56.00 | $55.44 | 112,100 |
| 21/11/2025 | $54.92 | $55.05 | $55.30 | $54.78 | 150,800 |
| 20/11/2025 | $54.38 | $56.14 | $56.25 | $54.34 | 225,900 |
| 19/11/2025 | $55.03 | $54.33 | $55.15 | $54.18 | 187,900 |
| 18/11/2025 | $54.64 | $53.69 | $55.02 | $53.48 | 286,900 |
| 17/11/2025 | $53.68 | $54.54 | $54.78 | $53.41 | 261,000 |
| 14/11/2025 | $54.92 | $54.94 | $55.11 | $54.54 | 217,100 |
| 13/11/2025 | $54.43 | $54.85 | $54.87 | $53.79 | 214,100 |
| 12/11/2025 | $53.55 | $54.04 | $54.17 | $53.49 | 371,200 |
| 11/11/2025 | $55.20 | $55.31 | $55.72 | $55.04 | 270,800 |
| 10/11/2025 | $54.46 | $54.02 | $54.54 | $54.01 | 367,500 |
| 07/11/2025 | $54.54 | $54.09 | $54.64 | $53.76 | 499,900 |
| 06/11/2025 | $53.00 | $52.16 | $53.57 | $52.16 | 285,300 |
| 05/11/2025 | $51.67 | $54.37 | $54.50 | $51.41 | 1,122,300 |
Graphs are not available, please refer to the detailed table