Find a quote
OVINTIV INC
54.39 Down -2.70 (-4.96 %)
Delayed : 2025/08/01 16:01:00
- Previous close $57.09
- Opening $56.57
- Today High $56.57
- Today Low $54.10
- Price Bid $54.38
- Price Ask $54.38
- 52 Weeks High $66.67
- 52 Weeks Low $42.35
- Size Bid 3
- Size Ask 1
- Volume 242,079
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $54.39 | Up $0.01 | $54.39 | $54.39 | 4,200 |
| 03:59 PM | $54.38 | Down $ -0.05 | $54.40 | $54.38 | 4,300 |
| 03:58 PM | $54.43 | Down $ -0.07 | $54.48 | $54.43 | 3,000 |
| 03:57 PM | $54.50 | Up $0.05 | $54.50 | $54.46 | 1,500 |
| 03:56 PM | $54.45 | Up $0.06 | $54.45 | $54.40 | 4,400 |
| 03:55 PM | $54.39 | Down $ -0.02 | $54.39 | $54.36 | 3,100 |
| 03:54 PM | $54.41 | Up $0.06 | $54.41 | $54.36 | 2,900 |
| 03:53 PM | $54.35 | Down $ -0.09 | $54.41 | $54.35 | 600 |
| 03:52 PM | $54.44 | Up $0.05 | $54.44 | $54.39 | 500 |
| 03:51 PM | $54.39 | Up $0.01 | $54.40 | $54.38 | 1,700 |
| 03:50 PM | $54.38 | Down $ -0.01 | $54.45 | $54.34 | 3,300 |
| 03:49 PM | $54.39 | Down $ -0.01 | $54.45 | $54.39 | 2,300 |
| 03:48 PM | $54.40 | Up $0.03 | $54.42 | $54.39 | 1,000 |
| 03:47 PM | $54.37 | Up $0.08 | $54.41 | $54.33 | 1,800 |
| 03:46 PM | $54.29 | Up $0.02 | $54.29 | $54.20 | 3,000 |
| 03:45 PM | $54.27 | Up $0.02 | $54.27 | $54.23 | 5,000 |
| 03:44 PM | $54.25 | Up $0.05 | $54.26 | $54.23 | 1,100 |
| 03:43 PM | $54.20 | Up $0.01 | $54.20 | $54.18 | 400 |
| 03:42 PM | $54.19 | Down $ -0.04 | $54.23 | $54.18 | 2,400 |
| 03:41 PM | $54.23 | Up $0.01 | $54.23 | $54.20 | 300 |
| 03:40 PM | $54.22 | Up $0.00 | $54.22 | $54.22 | 100 |
| 03:39 PM | $54.22 | Down $ -0.05 | $54.26 | $54.22 | 1,000 |
| 03:38 PM | $54.27 | Up $0.00 | $54.29 | $54.27 | 900 |
| 03:37 PM | $54.27 | Up $0.02 | $54.27 | $54.27 | 100 |
| 03:36 PM | $54.25 | Down $ -0.04 | $54.27 | $54.25 | 700 |
| 03:35 PM | $54.29 | Up $0.00 | $54.29 | $54.28 | 300 |
| 03:34 PM | $54.29 | Up $0.00 | $54.29 | $54.29 | 100 |
| 03:33 PM | $54.29 | Up $0.05 | $54.29 | $54.26 | 700 |
| 03:32 PM | $54.24 | Down $ -0.09 | $54.34 | $54.24 | 1,300 |
| 03:31 PM | $54.33 | Down $ -0.10 | $54.44 | $54.33 | 600 |
| 03:30 PM | $54.43 | Down $ -0.05 | $54.53 | $54.43 | 1,500 |
| 03:27 PM | $54.48 | Down $ -0.05 | $54.51 | $54.48 | 200 |
| 03:27 PM | $54.48 | Up $0.00 | $54.51 | $54.48 | 0 |
| 03:27 PM | $54.48 | Up $0.00 | $54.51 | $54.48 | 0 |
| 03:26 PM | $54.53 | Down $ -0.02 | $54.54 | $54.53 | 200 |
| 03:25 PM | $54.55 | Up $0.00 | $54.58 | $54.55 | 600 |
| 03:23 PM | $54.55 | Up $0.05 | $54.55 | $54.53 | 200 |
| 03:23 PM | $54.55 | Up $0.00 | $54.55 | $54.53 | 0 |
| 03:22 PM | $54.50 | Up $0.05 | $54.50 | $54.46 | 200 |
| 03:21 PM | $54.45 | Down $ -0.07 | $54.45 | $54.45 | 100 |
| 03:20 PM | $54.52 | Down $ -0.06 | $54.54 | $54.52 | 200 |
| 03:19 PM | $54.58 | Up $0.10 | $54.58 | $54.53 | 500 |
| 03:18 PM | $54.48 | Up $0.00 | $54.48 | $54.48 | 100 |
| 03:16 PM | $54.48 | Up $0.04 | $54.48 | $54.48 | 100 |
| 03:16 PM | $54.48 | Up $0.00 | $54.48 | $54.48 | 0 |
| 03:15 PM | $54.44 | Down $ -0.02 | $54.44 | $54.44 | 100 |
| 03:14 PM | $54.46 | Up $0.02 | $54.46 | $54.46 | 200 |
| 03:12 PM | $54.44 | Down $ -0.02 | $54.44 | $54.44 | 100 |
| 03:12 PM | $54.44 | Up $0.00 | $54.44 | $54.44 | 0 |
| 03:09 PM | $54.46 | Up $0.01 | $54.46 | $54.46 | 200 |
| 03:09 PM | $54.46 | Up $0.00 | $54.46 | $54.46 | 0 |
| 03:09 PM | $54.46 | Up $0.00 | $54.46 | $54.46 | 0 |
| 03:07 PM | $54.45 | Up $0.06 | $54.45 | $54.40 | 200 |
| 03:07 PM | $54.45 | Up $0.00 | $54.45 | $54.40 | 0 |
| 03:06 PM | $54.39 | Down $ -0.03 | $54.39 | $54.39 | 200 |
| 03:05 PM | $54.42 | Up $0.01 | $54.42 | $54.42 | 100 |
| 03:04 PM | $54.41 | Up $0.00 | $54.45 | $54.41 | 800 |
| 03:03 PM | $54.41 | Down $ -0.07 | $54.42 | $54.41 | 300 |
| 02:59 PM | $54.48 | Up $0.03 | $54.48 | $54.48 | 100 |
| 02:59 PM | $54.48 | Up $0.00 | $54.48 | $54.48 | 0 |
| 02:59 PM | $54.48 | Up $0.00 | $54.48 | $54.48 | 0 |
| 02:59 PM | $54.48 | Up $0.00 | $54.48 | $54.48 | 0 |
| 02:58 PM | $54.45 | Up $0.05 | $54.45 | $54.43 | 1,800 |
| 02:57 PM | $54.40 | Down $ -0.02 | $54.40 | $54.40 | 100 |
| 02:56 PM | $54.42 | Down $ -0.02 | $54.42 | $54.42 | 100 |
| 02:54 PM | $54.44 | Up $0.00 | $54.45 | $54.44 | 200 |
| 02:54 PM | $54.44 | Up $0.00 | $54.45 | $54.44 | 0 |
| 02:53 PM | $54.44 | Up $0.00 | $54.44 | $54.44 | 200 |
| 02:52 PM | $54.44 | Down $ -0.01 | $54.45 | $54.44 | 200 |
| 02:51 PM | $54.45 | Down $ -0.08 | $54.48 | $54.44 | 600 |
| 02:50 PM | $54.53 | Down $ -0.04 | $54.53 | $54.53 | 100 |
| 02:49 PM | $54.57 | Up $0.07 | $54.57 | $54.51 | 300 |
| 02:48 PM | $54.50 | Up $0.00 | $54.51 | $54.50 | 200 |
| 02:47 PM | $54.50 | Down $ -0.05 | $54.52 | $54.50 | 300 |
| 02:45 PM | $54.55 | Up $0.06 | $54.56 | $54.55 | 300 |
| 02:45 PM | $54.55 | Up $0.00 | $54.56 | $54.55 | 0 |
| 02:43 PM | $54.49 | Up $0.02 | $54.49 | $54.46 | 700 |
| 02:43 PM | $54.49 | Up $0.00 | $54.49 | $54.46 | 0 |
| 02:42 PM | $54.47 | Up $0.05 | $54.47 | $54.45 | 300 |
| 02:41 PM | $54.42 | Up $0.02 | $54.42 | $54.42 | 500 |
| 02:39 PM | $54.40 | Up $0.03 | $54.40 | $54.40 | 100 |
| 02:39 PM | $54.40 | Up $0.00 | $54.40 | $54.40 | 0 |
| 02:38 PM | $54.37 | Up $0.02 | $54.37 | $54.37 | 100 |
| 02:36 PM | $54.36 | Up $0.06 | $54.36 | $54.36 | 100 |
| 02:36 PM | $54.36 | Up $0.00 | $54.36 | $54.36 | 0 |
| 02:35 PM | $54.29 | Up $0.01 | $54.31 | $54.28 | 400 |
| 02:34 PM | $54.28 | Down $ -0.05 | $54.28 | $54.28 | 100 |
| 02:33 PM | $54.33 | Down $ -0.04 | $54.35 | $54.33 | 300 |
| 02:32 PM | $54.37 | Up $0.05 | $54.37 | $54.33 | 300 |
| 02:31 PM | $54.32 | Up $0.09 | $54.34 | $54.32 | 400 |
| 02:28 PM | $54.23 | Down $ -0.01 | $54.23 | $54.23 | 100 |
| 02:28 PM | $54.23 | Up $0.00 | $54.23 | $54.23 | 0 |
| 02:28 PM | $54.23 | Up $0.00 | $54.23 | $54.23 | 0 |
| 02:27 PM | $54.24 | Up $0.03 | $54.24 | $54.22 | 500 |
| 02:26 PM | $54.21 | Up $0.01 | $54.22 | $54.21 | 500 |
| 02:25 PM | $54.20 | Down $ -0.06 | $54.24 | $54.20 | 300 |
| 02:24 PM | $54.26 | Up $0.00 | $54.27 | $54.26 | 200 |
| 02:23 PM | $54.26 | Up $0.15 | $54.26 | $54.21 | 200 |
| 02:21 PM | $54.11 | Down $ -0.01 | $54.11 | $54.10 | 300 |
| 02:21 PM | $54.11 | Up $0.00 | $54.11 | $54.10 | 0 |
| 02:20 PM | $54.12 | Up $0.00 | $54.15 | $54.12 | 800 |
| 02:19 PM | $54.12 | Down $ -0.04 | $54.12 | $54.12 | 100 |
| 02:18 PM | $54.16 | Up $0.05 | $54.16 | $54.14 | 300 |
| 02:16 PM | $54.11 | Down $ -0.03 | $54.13 | $54.11 | 600 |
| 02:16 PM | $54.11 | Up $0.00 | $54.13 | $54.11 | 0 |
| 02:15 PM | $54.14 | Down $ -0.01 | $54.16 | $54.14 | 400 |
| 02:13 PM | $54.15 | Up $0.01 | $54.15 | $54.14 | 1,800 |
| 02:13 PM | $54.15 | Up $0.00 | $54.15 | $54.14 | 0 |
| 02:12 PM | $54.14 | Up $0.00 | $54.14 | $54.14 | 100 |
| 02:10 PM | $54.14 | Up $0.02 | $54.14 | $54.10 | 300 |
| 02:10 PM | $54.14 | Up $0.00 | $54.14 | $54.10 | 0 |
| 02:09 PM | $54.12 | Down $ -0.06 | $54.21 | $54.10 | 2,200 |
| 02:08 PM | $54.18 | Up $0.02 | $54.19 | $54.18 | 200 |
| 02:07 PM | $54.16 | Down $ -0.01 | $54.16 | $54.16 | 100 |
| 02:05 PM | $54.17 | Down $ -0.09 | $54.22 | $54.15 | 900 |
| 02:05 PM | $54.17 | Up $0.00 | $54.22 | $54.15 | 0 |
| 02:04 PM | $54.26 | Down $ -0.02 | $54.26 | $54.26 | 100 |
| 02:03 PM | $54.28 | Up $0.01 | $54.28 | $54.26 | 300 |
| 02:02 PM | $54.27 | Up $0.00 | $54.27 | $54.27 | 100 |
| 02:01 PM | $54.27 | Up $0.03 | $54.28 | $54.27 | 200 |
| 02:00 PM | $54.24 | Down $ -0.06 | $54.24 | $54.24 | 1,100 |
| 01:59 PM | $54.30 | Up $0.03 | $54.30 | $54.29 | 200 |
| 01:58 PM | $54.27 | Up $0.02 | $54.27 | $54.27 | 100 |
| 01:57 PM | $54.25 | Down $ -0.01 | $54.25 | $54.25 | 100 |
| 01:56 PM | $54.26 | Up $0.00 | $54.26 | $54.23 | 500 |
| 01:55 PM | $54.26 | Down $ -0.03 | $54.27 | $54.26 | 200 |
| 01:54 PM | $54.29 | Down $ -0.05 | $54.32 | $54.29 | 200 |
| 01:53 PM | $54.34 | Up $0.06 | $54.34 | $54.30 | 1,300 |
| 01:51 PM | $54.28 | Down $ -0.02 | $54.28 | $54.28 | 100 |
| 01:51 PM | $54.28 | Up $0.00 | $54.28 | $54.28 | 0 |
| 01:50 PM | $54.30 | Down $ -0.05 | $54.33 | $54.30 | 200 |
| 01:49 PM | $54.35 | Up $0.07 | $54.35 | $54.35 | 800 |
| 01:48 PM | $54.28 | Up $0.01 | $54.28 | $54.25 | 200 |
| 01:46 PM | $54.27 | Down $ -0.03 | $54.29 | $54.25 | 800 |
| 01:46 PM | $54.27 | Up $0.00 | $54.29 | $54.25 | 0 |
| 01:44 PM | $54.30 | Up $0.00 | $54.30 | $54.30 | 100 |
| 01:44 PM | $54.30 | Up $0.00 | $54.30 | $54.30 | 0 |
| 01:43 PM | $54.30 | Up $0.08 | $54.30 | $54.30 | 200 |
| 01:41 PM | $54.22 | Down $ -0.01 | $54.25 | $54.22 | 1,200 |
| 01:41 PM | $54.22 | Up $0.00 | $54.25 | $54.22 | 0 |
| 01:40 PM | $54.23 | Down $ -0.02 | $54.23 | $54.23 | 400 |
| 01:38 PM | $54.25 | Down $ -0.02 | $54.25 | $54.25 | 100 |
| 01:38 PM | $54.25 | Up $0.00 | $54.25 | $54.25 | 0 |
| 01:36 PM | $54.27 | Down $ -0.06 | $54.27 | $54.27 | 100 |
| 01:36 PM | $54.27 | Up $0.00 | $54.27 | $54.27 | 0 |
| 01:35 PM | $54.33 | Up $0.00 | $54.33 | $54.33 | 100 |
| 01:34 PM | $54.33 | Up $0.00 | $54.33 | $54.33 | 300 |
| 01:33 PM | $54.33 | Up $0.02 | $54.33 | $54.33 | 100 |
| 01:32 PM | $54.31 | Down $ -0.02 | $54.31 | $54.31 | 200 |
| 01:31 PM | $54.33 | Down $ -0.04 | $54.33 | $54.33 | 100 |
| 01:30 PM | $54.37 | Up $0.04 | $54.37 | $54.35 | 300 |
| 01:29 PM | $54.33 | Up $0.04 | $54.33 | $54.33 | 100 |
| 01:28 PM | $54.29 | Down $ -0.09 | $54.32 | $54.27 | 2,400 |
| 01:27 PM | $54.38 | Down $ -0.05 | $54.40 | $54.38 | 400 |
| 01:26 PM | $54.43 | Down $ -0.16 | $54.53 | $54.43 | 500 |
| 01:24 PM | $54.59 | Up $0.01 | $54.59 | $54.59 | 100 |
| 01:24 PM | $54.59 | Up $0.00 | $54.59 | $54.59 | 0 |
| 01:23 PM | $54.58 | Down $ -0.03 | $54.58 | $54.58 | 100 |
| 01:22 PM | $54.61 | Up $0.03 | $54.61 | $54.60 | 300 |
| 01:21 PM | $54.58 | Up $0.05 | $54.58 | $54.54 | 400 |
| 01:20 PM | $54.53 | Down $ -0.03 | $54.54 | $54.53 | 700 |
| 01:19 PM | $54.56 | Up $0.01 | $54.59 | $54.56 | 200 |
| 01:16 PM | $54.55 | Up $0.05 | $54.56 | $54.54 | 800 |
| 01:16 PM | $54.55 | Up $0.00 | $54.56 | $54.54 | 0 |
| 01:16 PM | $54.55 | Up $0.00 | $54.56 | $54.54 | 0 |
| 01:15 PM | $54.50 | Up $0.01 | $54.50 | $54.46 | 400 |
| 01:14 PM | $54.49 | Up $0.03 | $54.51 | $54.44 | 600 |
| 01:13 PM | $54.46 | Down $ -0.03 | $54.49 | $54.46 | 600 |
| 01:12 PM | $54.49 | Down $ -0.02 | $54.49 | $54.49 | 300 |
| 01:10 PM | $54.51 | Down $ -0.03 | $54.52 | $54.51 | 200 |
| 01:10 PM | $54.51 | Up $0.00 | $54.52 | $54.51 | 0 |
| 01:09 PM | $54.54 | Up $0.02 | $54.54 | $54.54 | 100 |
| 01:07 PM | $54.52 | Up $0.00 | $54.52 | $54.50 | 500 |
| 01:07 PM | $54.52 | Up $0.00 | $54.52 | $54.50 | 0 |
| 01:06 PM | $54.52 | Down $ -0.04 | $54.52 | $54.52 | 300 |
| 01:05 PM | $54.56 | Down $ -0.02 | $54.57 | $54.56 | 200 |
| 01:04 PM | $54.58 | Up $0.09 | $54.58 | $54.55 | 1,500 |
| 01:03 PM | $54.49 | Up $0.01 | $54.49 | $54.49 | 100 |
| 12:59 PM | $54.48 | Down $ -0.03 | $54.48 | $54.48 | 300 |
| 12:59 PM | $54.48 | Up $0.00 | $54.48 | $54.48 | 0 |
| 12:59 PM | $54.48 | Up $0.00 | $54.48 | $54.48 | 0 |
| 12:59 PM | $54.48 | Up $0.00 | $54.48 | $54.48 | 0 |
| 12:58 PM | $54.51 | Down $ -0.07 | $54.51 | $54.51 | 100 |
| 12:56 PM | $54.58 | Up $0.02 | $54.58 | $54.58 | 200 |
| 12:56 PM | $54.58 | Up $0.00 | $54.58 | $54.58 | 0 |
| 12:55 PM | $54.56 | Up $0.03 | $54.56 | $54.54 | 300 |
| 12:54 PM | $54.53 | Up $0.06 | $54.58 | $54.53 | 700 |
| 12:53 PM | $54.47 | Up $0.00 | $54.48 | $54.47 | 200 |
| 12:50 PM | $54.47 | Down $ -0.03 | $54.47 | $54.47 | 100 |
| 12:50 PM | $54.47 | Up $0.00 | $54.47 | $54.47 | 0 |
| 12:50 PM | $54.47 | Up $0.00 | $54.47 | $54.47 | 0 |
| 12:48 PM | $54.50 | Down $ -0.03 | $54.50 | $54.50 | 100 |
| 12:48 PM | $54.50 | Up $0.00 | $54.50 | $54.50 | 0 |
| 12:45 PM | $54.53 | Up $0.09 | $54.53 | $54.53 | 100 |
| 12:45 PM | $54.53 | Up $0.00 | $54.53 | $54.53 | 0 |
| 12:45 PM | $54.53 | Up $0.00 | $54.53 | $54.53 | 0 |
| 12:42 PM | $54.44 | Down $ -0.05 | $54.48 | $54.44 | 600 |
| 12:42 PM | $54.44 | Up $0.00 | $54.48 | $54.44 | 0 |
| 12:42 PM | $54.44 | Up $0.00 | $54.48 | $54.44 | 0 |
| 12:40 PM | $54.49 | Down $ -0.03 | $54.52 | $54.47 | 700 |
| 12:40 PM | $54.49 | Up $0.00 | $54.52 | $54.47 | 0 |
| 12:38 PM | $54.52 | Down $ -0.03 | $54.52 | $54.52 | 100 |
| 12:38 PM | $54.52 | Up $0.00 | $54.52 | $54.52 | 0 |
| 12:36 PM | $54.55 | Down $ -0.01 | $54.55 | $54.55 | 200 |
| 12:36 PM | $54.55 | Up $0.00 | $54.55 | $54.55 | 0 |
| 12:35 PM | $54.56 | Up $0.04 | $54.56 | $54.54 | 200 |
| 12:34 PM | $54.52 | Down $ -0.03 | $54.52 | $54.50 | 700 |
| 12:33 PM | $54.55 | Up $0.04 | $54.55 | $54.51 | 200 |
| 12:32 PM | $54.51 | Up $0.03 | $54.51 | $54.51 | 100 |
| 12:31 PM | $54.48 | Down $ -0.03 | $54.49 | $54.48 | 400 |
| 12:30 PM | $54.51 | Down $ -0.05 | $54.53 | $54.51 | 200 |
| 12:27 PM | $54.56 | Down $ -0.01 | $54.56 | $54.56 | 400 |
| 12:27 PM | $54.56 | Up $0.00 | $54.56 | $54.56 | 0 |
| 12:27 PM | $54.56 | Up $0.00 | $54.56 | $54.56 | 0 |
| 12:26 PM | $54.57 | Up $0.02 | $54.57 | $54.57 | 100 |
| 12:25 PM | $54.55 | Down $ -0.02 | $54.55 | $54.55 | 200 |
| 12:22 PM | $54.57 | Up $0.09 | $54.57 | $54.53 | 200 |
| 12:22 PM | $54.57 | Up $0.00 | $54.57 | $54.53 | 0 |
| 12:22 PM | $54.57 | Up $0.00 | $54.57 | $54.53 | 0 |
| 12:21 PM | $54.48 | Down $ -0.02 | $54.48 | $54.46 | 400 |
| 12:20 PM | $54.50 | Up $0.02 | $54.55 | $54.50 | 400 |
| 12:16 PM | $54.48 | Down $ -0.02 | $54.48 | $54.48 | 200 |
| 12:16 PM | $54.48 | Up $0.00 | $54.48 | $54.48 | 0 |
| 12:16 PM | $54.48 | Up $0.00 | $54.48 | $54.48 | 0 |
| 12:16 PM | $54.48 | Up $0.00 | $54.48 | $54.48 | 0 |
| 12:15 PM | $54.50 | Down $ -0.05 | $54.53 | $54.50 | 600 |
| 12:14 PM | $54.55 | Down $ -0.05 | $54.55 | $54.55 | 200 |
| 12:12 PM | $54.60 | Down $ -0.04 | $54.64 | $54.60 | 500 |
| 12:12 PM | $54.60 | Up $0.00 | $54.64 | $54.60 | 0 |
| 12:10 PM | $54.64 | Down $ -0.05 | $54.74 | $54.64 | 400 |
| 12:10 PM | $54.64 | Up $0.00 | $54.74 | $54.64 | 0 |
| 12:09 PM | $54.69 | Up $0.00 | $54.69 | $54.69 | 100 |
| 12:08 PM | $54.69 | Up $0.00 | $54.69 | $54.69 | 200 |
| 12:07 PM | $54.69 | Down $ -0.09 | $54.75 | $54.69 | 200 |
| 12:06 PM | $54.78 | Up $0.07 | $54.78 | $54.78 | 100 |
| 12:05 PM | $54.71 | Up $0.02 | $54.73 | $54.69 | 500 |
| 12:03 PM | $54.69 | Up $0.05 | $54.69 | $54.69 | 100 |
| 12:03 PM | $54.69 | Up $0.00 | $54.69 | $54.69 | 0 |
| 12:02 PM | $54.64 | Down $ -0.03 | $54.65 | $54.64 | 500 |
| 12:01 PM | $54.67 | Up $0.04 | $54.67 | $54.64 | 200 |
| 12:00 PM | $54.63 | Up $0.03 | $54.65 | $54.62 | 500 |
| 11:59 AM | $54.60 | Down $ -0.05 | $54.66 | $54.60 | 800 |
| 11:58 AM | $54.65 | Up $0.04 | $54.65 | $54.63 | 1,300 |
| 11:57 AM | $54.61 | Up $0.06 | $54.61 | $54.61 | 200 |
| 11:55 AM | $54.55 | Up $0.05 | $54.55 | $54.51 | 400 |
| 11:55 AM | $54.55 | Up $0.00 | $54.55 | $54.51 | 0 |
| 11:54 AM | $54.50 | Down $ -0.05 | $54.55 | $54.50 | 3,100 |
| 11:53 AM | $54.55 | Up $0.12 | $54.56 | $54.53 | 600 |
| 11:52 AM | $54.43 | Up $0.09 | $54.43 | $54.33 | 300 |
| 11:51 AM | $54.34 | Down $ -0.05 | $54.34 | $54.34 | 100 |
| 11:49 AM | $54.39 | Up $0.11 | $54.39 | $54.33 | 300 |
| 11:49 AM | $54.39 | Up $0.00 | $54.39 | $54.33 | 0 |
| 11:48 AM | $54.28 | Up $0.03 | $54.28 | $54.28 | 100 |
| 11:47 AM | $54.25 | Down $ -0.06 | $54.30 | $54.22 | 600 |
| 11:46 AM | $54.31 | Down $ -0.07 | $54.31 | $54.31 | 100 |
| 11:45 AM | $54.38 | Up $0.08 | $54.38 | $54.33 | 500 |
| 11:44 AM | $54.30 | Up $0.05 | $54.31 | $54.30 | 1,400 |
| 11:43 AM | $54.25 | Down $ -0.03 | $54.26 | $54.25 | 300 |
| 11:42 AM | $54.28 | Up $0.11 | $54.28 | $54.26 | 200 |
| 11:40 AM | $54.17 | Down $ -0.03 | $54.17 | $54.15 | 300 |
| 11:40 AM | $54.17 | Up $0.00 | $54.17 | $54.15 | 0 |
| 11:39 AM | $54.20 | Down $ -0.03 | $54.24 | $54.20 | 900 |
| 11:37 AM | $54.23 | Up $0.03 | $54.24 | $54.17 | 700 |
| 11:37 AM | $54.23 | Up $0.00 | $54.24 | $54.17 | 0 |
| 11:36 AM | $54.20 | Up $0.02 | $54.21 | $54.18 | 2,300 |
| 11:35 AM | $54.18 | Down $ -0.05 | $54.24 | $54.18 | 500 |
| 11:34 AM | $54.23 | Down $ -0.02 | $54.25 | $54.23 | 400 |
| 11:32 AM | $54.25 | Up $0.05 | $54.25 | $54.23 | 300 |
| 11:32 AM | $54.25 | Up $0.00 | $54.25 | $54.23 | 0 |
| 11:31 AM | $54.20 | Down $ -0.06 | $54.29 | $54.20 | 800 |
| 11:30 AM | $54.26 | Down $ -0.02 | $54.29 | $54.26 | 200 |
| 11:29 AM | $54.28 | Up $0.01 | $54.28 | $54.24 | 200 |
| 11:28 AM | $54.27 | Up $0.08 | $54.30 | $54.27 | 200 |
| 11:26 AM | $54.19 | Up $0.00 | $54.21 | $54.18 | 1,200 |
| 11:26 AM | $54.19 | Up $0.00 | $54.21 | $54.18 | 0 |
| 11:25 AM | $54.19 | Up $0.03 | $54.19 | $54.19 | 100 |
| 11:24 AM | $54.16 | Down $ -0.18 | $54.25 | $54.16 | 3,400 |
| 11:23 AM | $54.34 | Down $ -0.14 | $54.42 | $54.34 | 1,100 |
| 11:21 AM | $54.48 | Down $ -0.06 | $54.51 | $54.48 | 200 |
| 11:21 AM | $54.48 | Up $0.00 | $54.51 | $54.48 | 0 |
| 11:20 AM | $54.54 | Up $0.05 | $54.54 | $54.54 | 200 |
| 11:19 AM | $54.49 | Down $ -0.01 | $54.49 | $54.49 | 200 |
| 11:18 AM | $54.50 | Down $ -0.05 | $54.50 | $54.50 | 200 |
| 11:17 AM | $54.55 | Up $0.06 | $54.55 | $54.50 | 300 |
| 11:16 AM | $54.49 | Down $ -0.15 | $54.64 | $54.49 | 500 |
| 11:15 AM | $54.64 | Up $0.00 | $54.64 | $54.64 | 100 |
| 11:13 AM | $54.64 | Down $ -0.06 | $54.64 | $54.64 | 100 |
| 11:13 AM | $54.64 | Up $0.00 | $54.64 | $54.64 | 0 |
| 11:12 AM | $54.70 | Up $0.00 | $54.70 | $54.70 | 100 |
| 11:11 AM | $54.70 | Up $0.05 | $54.70 | $54.61 | 300 |
| 11:10 AM | $54.65 | Down $ -0.07 | $54.65 | $54.65 | 100 |
| 11:09 AM | $54.72 | Up $0.00 | $54.72 | $54.72 | 500 |
| 11:08 AM | $54.72 | Down $ -0.01 | $54.72 | $54.70 | 800 |
| 11:07 AM | $54.73 | Down $ -0.02 | $54.79 | $54.73 | 500 |
| 11:06 AM | $54.75 | Up $0.13 | $54.76 | $54.62 | 2,400 |
| 11:05 AM | $54.62 | Up $0.01 | $54.62 | $54.62 | 100 |
| 11:04 AM | $54.61 | Down $ -0.04 | $54.61 | $54.61 | 900 |
| 11:03 AM | $54.65 | Up $0.03 | $54.71 | $54.65 | 300 |
| 11:02 AM | $54.62 | Down $ -0.06 | $54.62 | $54.59 | 500 |
| 11:01 AM | $54.68 | Down $ -0.04 | $54.69 | $54.68 | 200 |
| 11:00 AM | $54.72 | Up $0.17 | $54.72 | $54.67 | 200 |
| 10:58 AM | $54.55 | Up $0.02 | $54.56 | $54.55 | 400 |
| 10:58 AM | $54.55 | Up $0.00 | $54.56 | $54.55 | 0 |
| 10:57 AM | $54.53 | Down $ -0.04 | $54.53 | $54.53 | 200 |
| 10:56 AM | $54.57 | Up $0.03 | $54.57 | $54.55 | 1,200 |
| 10:55 AM | $54.54 | Up $0.12 | $54.54 | $54.54 | 100 |
| 10:54 AM | $54.42 | Down $ -0.05 | $54.48 | $54.42 | 400 |
| 10:53 AM | $54.47 | Down $ -0.04 | $54.54 | $54.47 | 600 |
| 10:52 AM | $54.51 | Up $0.25 | $54.51 | $54.41 | 700 |
| 10:51 AM | $54.26 | Up $0.02 | $54.26 | $54.20 | 600 |
| 10:50 AM | $54.24 | Down $ -0.09 | $54.34 | $54.24 | 3,900 |
| 10:49 AM | $54.33 | Up $0.05 | $54.33 | $54.33 | 100 |
| 10:48 AM | $54.28 | Down $ -0.28 | $54.42 | $54.28 | 500 |
| 10:47 AM | $54.56 | Up $0.08 | $54.59 | $54.56 | 300 |
| 10:46 AM | $54.48 | Up $0.05 | $54.48 | $54.36 | 600 |
| 10:45 AM | $54.43 | Up $0.12 | $54.43 | $54.35 | 200 |
| 10:44 AM | $54.31 | Up $0.02 | $54.31 | $54.31 | 100 |
| 10:43 AM | $54.29 | Up $0.00 | $54.29 | $54.29 | 100 |
| 10:42 AM | $54.29 | Up $0.02 | $54.29 | $54.25 | 500 |
| 10:41 AM | $54.27 | Down $ -0.01 | $54.28 | $54.20 | 1,400 |
| 10:40 AM | $54.28 | Down $ -0.13 | $54.30 | $54.28 | 600 |
| 10:39 AM | $54.41 | Down $ -0.11 | $54.45 | $54.41 | 200 |
| 10:38 AM | $54.52 | Down $ -0.03 | $54.53 | $54.52 | 200 |
| 10:37 AM | $54.55 | Up $0.19 | $54.55 | $54.42 | 600 |
| 10:36 AM | $54.36 | Up $0.04 | $54.36 | $54.36 | 100 |
| 10:35 AM | $54.32 | Down $ -0.14 | $54.44 | $54.32 | 600 |
| 10:34 AM | $54.46 | Up $0.11 | $54.46 | $54.41 | 200 |
| 10:33 AM | $54.35 | Down $ -0.02 | $54.35 | $54.35 | 100 |
| 10:32 AM | $54.37 | Up $0.01 | $54.37 | $54.37 | 200 |
| 10:31 AM | $54.36 | Up $0.04 | $54.36 | $54.34 | 600 |
| 10:30 AM | $54.32 | Up $0.01 | $54.35 | $54.30 | 3,300 |
| 10:29 AM | $54.31 | Down $ -0.05 | $54.38 | $54.30 | 1,200 |
| 10:28 AM | $54.36 | Down $ -0.16 | $54.46 | $54.35 | 900 |
| 10:27 AM | $54.52 | Down $ -0.09 | $54.52 | $54.52 | 200 |
| 10:26 AM | $54.61 | Up $0.22 | $54.64 | $54.46 | 600 |
| 10:25 AM | $54.39 | Up $0.15 | $54.39 | $54.39 | 100 |
| 10:24 AM | $54.24 | Down $ -0.11 | $54.38 | $54.24 | 1,100 |
| 10:23 AM | $54.35 | Up $0.03 | $54.36 | $54.35 | 1,200 |
| 10:22 AM | $54.32 | Down $ -0.05 | $54.41 | $54.32 | 1,300 |
| 10:21 AM | $54.37 | Down $ -0.08 | $54.53 | $54.37 | 1,800 |
| 10:20 AM | $54.45 | Up $0.04 | $54.49 | $54.41 | 2,300 |
| 10:19 AM | $54.41 | Up $0.05 | $54.42 | $54.35 | 1,400 |
| 10:18 AM | $54.36 | Down $ -0.07 | $54.44 | $54.33 | 2,100 |
| 10:17 AM | $54.43 | Up $0.14 | $54.43 | $54.21 | 2,300 |
| 10:16 AM | $54.29 | Up $0.06 | $54.31 | $54.26 | 2,200 |
| 10:15 AM | $54.23 | Up $0.04 | $54.29 | $54.18 | 2,700 |
| 10:14 AM | $54.19 | Up $0.04 | $54.19 | $54.17 | 800 |
| 10:13 AM | $54.15 | Down $ -0.23 | $54.35 | $54.15 | 2,000 |
| 10:12 AM | $54.38 | Up $0.21 | $54.38 | $54.18 | 1,400 |
| 10:11 AM | $54.17 | Down $ -0.10 | $54.29 | $54.17 | 1,700 |
| 10:10 AM | $54.27 | Up $0.02 | $54.33 | $54.18 | 1,500 |
| 10:09 AM | $54.25 | Up $0.01 | $54.33 | $54.25 | 1,500 |
| 10:08 AM | $54.24 | Up $0.11 | $54.24 | $54.24 | 100 |
| 10:07 AM | $54.13 | Down $ -0.13 | $54.23 | $54.13 | 800 |
| 10:06 AM | $54.26 | Up $0.10 | $54.28 | $54.16 | 2,300 |
| 10:05 AM | $54.16 | Down $ -0.16 | $54.36 | $54.16 | 3,200 |
| 10:04 AM | $54.32 | Down $ -0.06 | $54.32 | $54.30 | 700 |
| 10:03 AM | $54.38 | Down $ -0.06 | $54.38 | $54.32 | 600 |
| 10:02 AM | $54.44 | Down $ -0.02 | $54.44 | $54.40 | 900 |
| 10:01 AM | $54.46 | Down $ -0.14 | $54.58 | $54.45 | 2,900 |
| 10:00 AM | $54.60 | Down $ -0.26 | $54.80 | $54.60 | 1,500 |
| 09:59 AM | $54.86 | Up $0.04 | $54.86 | $54.79 | 700 |
| 09:58 AM | $54.82 | Up $0.01 | $54.84 | $54.80 | 900 |
| 09:57 AM | $54.81 | Down $ -0.18 | $54.96 | $54.81 | 2,200 |
| 09:56 AM | $54.99 | Down $ -0.01 | $55.03 | $54.99 | 400 |
| 09:55 AM | $55.00 | Down $ -0.12 | $55.08 | $55.00 | 4,400 |
| 09:54 AM | $55.12 | Down $ -0.02 | $55.12 | $55.03 | 1,200 |
| 09:53 AM | $55.14 | Down $ -0.11 | $55.23 | $55.11 | 1,900 |
| 09:52 AM | $55.25 | Down $ -0.08 | $55.32 | $55.25 | 800 |
| 09:51 AM | $55.33 | Up $0.08 | $55.39 | $55.23 | 2,000 |
| 09:50 AM | $55.25 | Down $ -0.07 | $55.37 | $55.25 | 600 |
| 09:49 AM | $55.32 | Down $ -0.05 | $55.38 | $55.30 | 1,800 |
| 09:48 AM | $55.37 | Down $ -0.10 | $55.43 | $55.37 | 300 |
| 09:47 AM | $55.47 | Up $0.05 | $55.53 | $55.45 | 1,500 |
| 09:46 AM | $55.42 | Down $ -0.13 | $55.54 | $55.38 | 2,200 |
| 09:45 AM | $55.55 | Down $ -0.04 | $55.57 | $55.53 | 1,400 |
| 09:44 AM | $55.59 | Up $0.04 | $55.66 | $55.59 | 2,800 |
| 09:43 AM | $55.55 | Down $ -0.06 | $55.60 | $55.52 | 1,300 |
| 09:42 AM | $55.61 | Down $ -0.07 | $55.65 | $55.61 | 200 |
| 09:41 AM | $55.68 | Up $0.05 | $55.68 | $55.55 | 1,000 |
| 09:40 AM | $55.63 | Down $ -0.14 | $55.78 | $55.63 | 1,300 |
| 09:39 AM | $55.77 | Down $ -0.08 | $55.86 | $55.77 | 400 |
| 09:38 AM | $55.85 | Down $ -0.11 | $55.90 | $55.85 | 300 |
| 09:37 AM | $55.96 | Up $0.15 | $55.96 | $55.85 | 400 |
| 09:36 AM | $55.81 | Down $ -0.09 | $55.91 | $55.81 | 600 |
| 09:35 AM | $55.90 | Down $ -0.10 | $55.92 | $55.90 | 600 |
| 09:34 AM | $56.00 | Down $ -0.18 | $56.14 | $56.00 | 4,200 |
| 09:33 AM | $56.18 | Up $0.03 | $56.24 | $56.18 | 700 |
| 09:32 AM | $56.15 | Down $ -0.42 | $56.16 | $56.15 | 1,600 |
| 09:30 AM | $56.57 | Down $ -0.52 | $56.57 | $56.57 | 600 |
| 09:30 AM | $56.57 | Up $0.00 | $56.57 | $56.57 | 0 |
| Previous close | $57.09 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 30/07/2025 | $58.48 | $57.99 | $58.54 | $57.65 | 84,800 |
| 29/07/2025 | $59.14 | $58.99 | $59.35 | $58.40 | 82,600 |
| 28/07/2025 | $58.94 | $58.78 | $59.00 | $58.38 | 117,700 |
| 25/07/2025 | $56.76 | $57.19 | $57.49 | $56.49 | 317,500 |
| 24/07/2025 | $54.54 | $54.19 | $54.62 | $53.31 | 134,400 |
| 23/07/2025 | $53.66 | $53.53 | $53.86 | $53.48 | 122,500 |
| 22/07/2025 | $53.42 | $53.35 | $53.56 | $53.24 | 119,000 |
| 21/07/2025 | $53.25 | $54.13 | $54.17 | $53.13 | 166,500 |
| 18/07/2025 | $54.99 | $55.03 | $55.18 | $54.77 | 140,500 |
| 17/07/2025 | $54.97 | $54.77 | $55.08 | $54.55 | 59,600 |
| 16/07/2025 | $53.85 | $54.28 | $54.58 | $53.80 | 80,800 |
| 15/07/2025 | $55.57 | $56.07 | $56.10 | $55.53 | 126,300 |
| 14/07/2025 | $56.98 | $56.37 | $57.15 | $56.33 | 55,100 |
| 11/07/2025 | $57.36 | $57.17 | $57.54 | $57.14 | 100,500 |
| 10/07/2025 | $55.87 | $55.24 | $55.94 | $55.24 | 71,100 |
| 09/07/2025 | $55.45 | $55.84 | $55.94 | $55.39 | 66,200 |
| 08/07/2025 | $56.26 | $56.04 | $56.92 | $55.80 | 78,800 |
| 07/07/2025 | $53.68 | $53.61 | $53.81 | $53.07 | 47,400 |
| 04/07/2025 | $54.14 | $54.12 | $54.39 | $54.12 | 12,000 |
| 03/07/2025 | $54.35 | $54.14 | $54.43 | $54.05 | 25,300 |
| 02/07/2025 | $54.45 | $54.37 | $54.59 | $54.06 | 84,700 |
| 30/06/2025 | $51.86 | $52.41 | $52.42 | $51.82 | 87,800 |
| 27/06/2025 | $52.67 | $52.43 | $52.79 | $52.23 | 87,300 |
| 26/06/2025 | $52.87 | $52.80 | $53.07 | $52.42 | 48,600 |
| 25/06/2025 | $52.22 | $52.54 | $52.56 | $52.11 | 52,500 |
| 24/06/2025 | $53.06 | $53.07 | $53.27 | $52.77 | 86,100 |
| 23/06/2025 | $53.45 | $56.43 | $56.62 | $53.30 | 208,200 |
| 20/06/2025 | $57.05 | $56.95 | $57.37 | $56.55 | 96,800 |
Graphs are not available, please refer to the detailed table