Quotes and Market Data
Find a quote
OVINTIV INC
54.32 Down -0.03 (-0.06 %)
Delayed : 2024/12/20 16:00:01
- Previous close $54.35
- Opening $54.28
- Price Ask $53.90
- Price Bid $53.90
- Size Bid 5
- Size Ask 12
- Today High $54.97
- Today Low $53.93
- 52 Weeks High $76.63
- 52 Weeks Low $49.74
- Volume 157,374
Fundamentals
- P/E Ratio : 5.01
- Earnings/Share : 1.01
- Dividends/Share : $0.43
- Current Div. Yield : 3.15
- Market Cap (M) : 14,075.22
- Shares Out (M) : 260.32
- Exchange : XTSE
- Ex Dividend Date : 2024/12/13
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $54.32 | Up $0.03 | $54.32 | $54.32 | 22,800 |
| 03:59 PM | $54.29 | Down $ -0.02 | $54.34 | $54.29 | 2,000 |
| 03:58 PM | $54.31 | Down $ -0.02 | $54.34 | $54.29 | 3,300 |
| 03:57 PM | $54.33 | Up $0.01 | $54.34 | $54.29 | 1,400 |
| 03:56 PM | $54.32 | Up $0.00 | $54.35 | $54.31 | 4,100 |
| 03:55 PM | $54.32 | Up $0.19 | $54.34 | $54.12 | 6,000 |
| 03:54 PM | $54.13 | Up $0.04 | $54.14 | $54.11 | 2,400 |
| 03:53 PM | $54.09 | Down $ -0.01 | $54.15 | $54.08 | 2,500 |
| 03:52 PM | $54.10 | Down $ -0.08 | $54.17 | $54.10 | 5,300 |
| 03:51 PM | $54.18 | Up $0.03 | $54.18 | $54.16 | 2,600 |
| 03:50 PM | $54.15 | Up $0.05 | $54.20 | $54.11 | 6,900 |
| 03:49 PM | $54.10 | Down $ -0.02 | $54.10 | $54.09 | 500 |
| 03:48 PM | $54.12 | Down $ -0.05 | $54.15 | $54.12 | 900 |
| 03:47 PM | $54.17 | Up $0.04 | $54.17 | $54.12 | 900 |
| 03:46 PM | $54.13 | Up $0.02 | $54.13 | $54.11 | 200 |
| 03:45 PM | $54.11 | Down $ -0.03 | $54.15 | $54.10 | 800 |
| 03:44 PM | $54.14 | Up $0.00 | $54.14 | $54.14 | 200 |
| 03:43 PM | $54.14 | Up $0.07 | $54.14 | $54.07 | 300 |
| 03:42 PM | $54.07 | Down $ -0.06 | $54.12 | $54.07 | 5,000 |
| 03:41 PM | $54.13 | Up $0.03 | $54.13 | $54.12 | 400 |
| 03:40 PM | $54.10 | Up $0.03 | $54.13 | $54.09 | 700 |
| 03:39 PM | $54.07 | Down $ -0.03 | $54.07 | $54.06 | 500 |
| 03:38 PM | $54.10 | Up $0.00 | $54.10 | $54.10 | 200 |
| 03:37 PM | $54.10 | Down $ -0.05 | $54.18 | $54.10 | 2,300 |
| 03:36 PM | $54.15 | Up $0.11 | $54.15 | $54.09 | 900 |
| 03:35 PM | $54.04 | Up $0.04 | $54.05 | $53.98 | 2,200 |
| 03:34 PM | $54.00 | Up $0.07 | $54.00 | $53.94 | 500 |
| 03:33 PM | $53.93 | Down $ -0.04 | $53.94 | $53.93 | 200 |
| 03:32 PM | $53.97 | Down $ -0.01 | $53.98 | $53.96 | 500 |
| 03:31 PM | $53.98 | Down $ -0.06 | $54.02 | $53.98 | 1,700 |
| 03:30 PM | $54.04 | Down $ -0.02 | $54.08 | $54.04 | 1,900 |
| 03:29 PM | $54.06 | Up $0.00 | $54.06 | $54.06 | 200 |
| 03:26 PM | $54.06 | Down $ -0.01 | $54.06 | $54.06 | 100 |
| 03:26 PM | $54.06 | Up $0.00 | $54.06 | $54.06 | 0 |
| 03:26 PM | $54.06 | Up $0.00 | $54.06 | $54.06 | 0 |
| 03:25 PM | $54.07 | Up $0.03 | $54.07 | $54.07 | 700 |
| 03:24 PM | $54.04 | Down $ -0.03 | $54.10 | $54.04 | 900 |
| 03:22 PM | $54.07 | Up $0.03 | $54.07 | $54.03 | 700 |
| 03:22 PM | $54.07 | Up $0.00 | $54.07 | $54.03 | 0 |
| 03:21 PM | $54.04 | Down $ -0.01 | $54.05 | $54.04 | 1,600 |
| 03:20 PM | $54.05 | Down $ -0.09 | $54.10 | $54.05 | 800 |
| 03:19 PM | $54.14 | Down $ -0.03 | $54.15 | $54.14 | 1,300 |
| 03:18 PM | $54.17 | Up $0.03 | $54.17 | $54.17 | 100 |
| 03:17 PM | $54.14 | Down $ -0.02 | $54.14 | $54.14 | 600 |
| 03:16 PM | $54.16 | Down $ -0.01 | $54.19 | $54.16 | 200 |
| 03:15 PM | $54.17 | Down $ -0.05 | $54.20 | $54.17 | 400 |
| 03:14 PM | $54.22 | Up $0.01 | $54.22 | $54.22 | 100 |
| 03:13 PM | $54.21 | Down $ -0.01 | $54.22 | $54.21 | 200 |
| 03:10 PM | $54.22 | Down $ -0.01 | $54.22 | $54.20 | 400 |
| 03:10 PM | $54.22 | Up $0.00 | $54.22 | $54.20 | 0 |
| 03:10 PM | $54.22 | Up $0.00 | $54.22 | $54.20 | 0 |
| 03:09 PM | $54.23 | Down $ -0.02 | $54.25 | $54.23 | 1,100 |
| 03:08 PM | $54.25 | Up $0.00 | $54.27 | $54.23 | 1,200 |
| 03:07 PM | $54.25 | Down $ -0.01 | $54.25 | $54.22 | 500 |
| 03:06 PM | $54.26 | Up $0.04 | $54.26 | $54.26 | 100 |
| 03:05 PM | $54.22 | Down $ -0.04 | $54.22 | $54.22 | 100 |
| 03:01 PM | $54.26 | Up $0.01 | $54.26 | $54.26 | 100 |
| 03:01 PM | $54.26 | Up $0.00 | $54.26 | $54.26 | 0 |
| 03:01 PM | $54.26 | Up $0.00 | $54.26 | $54.26 | 0 |
| 03:01 PM | $54.26 | Up $0.00 | $54.26 | $54.26 | 0 |
| 03:00 PM | $54.25 | Down $ -0.09 | $54.33 | $54.25 | 200 |
| 02:50 PM | $54.34 | Down $ -0.01 | $54.34 | $54.32 | 200 |
| 02:50 PM | $54.34 | Up $0.00 | $54.34 | $54.32 | 0 |
| 02:50 PM | $54.34 | Up $0.00 | $54.34 | $54.32 | 0 |
| 02:50 PM | $54.34 | Up $0.00 | $54.34 | $54.32 | 0 |
| 02:50 PM | $54.34 | Up $0.00 | $54.34 | $54.32 | 0 |
| 02:50 PM | $54.34 | Up $0.00 | $54.34 | $54.32 | 0 |
| 02:50 PM | $54.34 | Up $0.00 | $54.34 | $54.32 | 0 |
| 02:50 PM | $54.34 | Up $0.00 | $54.34 | $54.32 | 0 |
| 02:50 PM | $54.34 | Up $0.00 | $54.34 | $54.32 | 0 |
| 02:50 PM | $54.34 | Up $0.00 | $54.34 | $54.32 | 0 |
| 02:47 PM | $54.35 | Up $0.01 | $54.35 | $54.35 | 500 |
| 02:47 PM | $54.35 | Up $0.00 | $54.35 | $54.35 | 0 |
| 02:47 PM | $54.35 | Up $0.00 | $54.35 | $54.35 | 0 |
| 02:46 PM | $54.34 | Down $ -0.08 | $54.38 | $54.34 | 2,000 |
| 02:44 PM | $54.42 | Down $ -0.01 | $54.42 | $54.41 | 600 |
| 02:44 PM | $54.42 | Up $0.00 | $54.42 | $54.41 | 0 |
| 02:43 PM | $54.43 | Up $0.06 | $54.43 | $54.39 | 300 |
| 02:42 PM | $54.37 | Down $ -0.02 | $54.37 | $54.37 | 300 |
| 02:40 PM | $54.39 | Down $ -0.05 | $54.42 | $54.39 | 1,200 |
| 02:40 PM | $54.39 | Up $0.00 | $54.42 | $54.39 | 0 |
| 02:39 PM | $54.44 | Down $ -0.04 | $54.44 | $54.44 | 100 |
| 02:36 PM | $54.48 | Up $0.01 | $54.48 | $54.45 | 600 |
| 02:36 PM | $54.48 | Up $0.00 | $54.48 | $54.45 | 0 |
| 02:36 PM | $54.48 | Up $0.00 | $54.48 | $54.45 | 0 |
| 02:35 PM | $54.47 | Down $ -0.07 | $54.52 | $54.47 | 200 |
| 02:33 PM | $54.54 | Up $0.03 | $54.54 | $54.54 | 200 |
| 02:33 PM | $54.54 | Up $0.00 | $54.54 | $54.54 | 0 |
| 02:31 PM | $54.51 | Up $0.04 | $54.51 | $54.51 | 100 |
| 02:31 PM | $54.51 | Up $0.00 | $54.51 | $54.51 | 0 |
| 02:30 PM | $54.47 | Down $ -0.01 | $54.47 | $54.42 | 300 |
| 02:28 PM | $54.48 | Down $ -0.01 | $54.48 | $54.48 | 100 |
| 02:28 PM | $54.48 | Up $0.00 | $54.48 | $54.48 | 0 |
| 02:26 PM | $54.49 | Up $0.11 | $54.49 | $54.49 | 100 |
| 02:26 PM | $54.49 | Up $0.00 | $54.49 | $54.49 | 0 |
| 02:25 PM | $54.38 | Up $0.07 | $54.38 | $54.38 | 200 |
| 02:20 PM | $54.31 | Up $0.02 | $54.34 | $54.31 | 1,600 |
| 02:20 PM | $54.31 | Up $0.00 | $54.34 | $54.31 | 0 |
| 02:20 PM | $54.31 | Up $0.00 | $54.34 | $54.31 | 0 |
| 02:20 PM | $54.31 | Up $0.00 | $54.34 | $54.31 | 0 |
| 02:20 PM | $54.31 | Up $0.00 | $54.34 | $54.31 | 0 |
| 02:19 PM | $54.29 | Down $ -0.03 | $54.29 | $54.29 | 400 |
| 02:17 PM | $54.32 | Down $ -0.02 | $54.32 | $54.32 | 200 |
| 02:17 PM | $54.32 | Up $0.00 | $54.32 | $54.32 | 0 |
| 02:16 PM | $54.34 | Up $0.04 | $54.34 | $54.33 | 700 |
| 02:15 PM | $54.30 | Down $ -0.06 | $54.32 | $54.30 | 1,000 |
| 02:14 PM | $54.36 | Down $ -0.10 | $54.38 | $54.36 | 900 |
| 02:12 PM | $54.46 | Up $0.06 | $54.46 | $54.38 | 600 |
| 02:12 PM | $54.46 | Up $0.00 | $54.46 | $54.38 | 0 |
| 02:11 PM | $54.40 | Down $ -0.05 | $54.40 | $54.40 | 100 |
| 02:08 PM | $54.45 | Up $0.04 | $54.47 | $54.45 | 200 |
| 02:08 PM | $54.45 | Up $0.00 | $54.47 | $54.45 | 0 |
| 02:08 PM | $54.45 | Up $0.00 | $54.47 | $54.45 | 0 |
| 02:04 PM | $54.41 | Down $ -0.03 | $54.41 | $54.41 | 200 |
| 02:04 PM | $54.41 | Up $0.00 | $54.41 | $54.41 | 0 |
| 02:04 PM | $54.41 | Up $0.00 | $54.41 | $54.41 | 0 |
| 02:04 PM | $54.41 | Up $0.00 | $54.41 | $54.41 | 0 |
| 02:02 PM | $54.44 | Down $ -0.05 | $54.44 | $54.44 | 100 |
| 02:02 PM | $54.44 | Up $0.00 | $54.44 | $54.44 | 0 |
| 02:00 PM | $54.49 | Up $0.02 | $54.49 | $54.49 | 100 |
| 02:00 PM | $54.49 | Up $0.00 | $54.49 | $54.49 | 0 |
| 01:59 PM | $54.47 | Down $ -0.06 | $54.47 | $54.47 | 100 |
| 01:58 PM | $54.53 | Down $ -0.03 | $54.53 | $54.53 | 100 |
| 01:56 PM | $54.56 | Down $ -0.04 | $54.59 | $54.56 | 400 |
| 01:56 PM | $54.56 | Up $0.00 | $54.59 | $54.56 | 0 |
| 01:55 PM | $54.60 | Down $ -0.01 | $54.63 | $54.60 | 2,400 |
| 01:54 PM | $54.61 | Up $0.07 | $54.61 | $54.60 | 700 |
| 01:52 PM | $54.54 | Up $0.00 | $54.54 | $54.54 | 500 |
| 01:52 PM | $54.54 | Up $0.00 | $54.54 | $54.54 | 0 |
| 01:51 PM | $54.54 | Down $ -0.05 | $54.54 | $54.51 | 900 |
| 01:49 PM | $54.59 | Down $ -0.04 | $54.59 | $54.59 | 100 |
| 01:49 PM | $54.59 | Up $0.00 | $54.59 | $54.59 | 0 |
| 01:46 PM | $54.63 | Down $ -0.06 | $54.69 | $54.63 | 400 |
| 01:46 PM | $54.63 | Up $0.00 | $54.69 | $54.63 | 0 |
| 01:46 PM | $54.63 | Up $0.00 | $54.69 | $54.63 | 0 |
| 01:45 PM | $54.69 | Down $ -0.10 | $54.69 | $54.69 | 100 |
| 01:41 PM | $54.79 | Down $ -0.08 | $54.79 | $54.79 | 100 |
| 01:41 PM | $54.79 | Up $0.00 | $54.79 | $54.79 | 0 |
| 01:41 PM | $54.79 | Up $0.00 | $54.79 | $54.79 | 0 |
| 01:41 PM | $54.79 | Up $0.00 | $54.79 | $54.79 | 0 |
| 01:40 PM | $54.87 | Down $ -0.01 | $54.87 | $54.87 | 100 |
| 01:38 PM | $54.88 | Up $0.01 | $54.88 | $54.87 | 400 |
| 01:38 PM | $54.88 | Up $0.00 | $54.88 | $54.87 | 0 |
| 01:37 PM | $54.87 | Up $0.06 | $54.88 | $54.87 | 200 |
| 01:32 PM | $54.81 | Up $0.01 | $54.81 | $54.81 | 100 |
| 01:32 PM | $54.81 | Up $0.00 | $54.81 | $54.81 | 0 |
| 01:32 PM | $54.81 | Up $0.00 | $54.81 | $54.81 | 0 |
| 01:32 PM | $54.81 | Up $0.00 | $54.81 | $54.81 | 0 |
| 01:32 PM | $54.81 | Up $0.00 | $54.81 | $54.81 | 0 |
| 01:31 PM | $54.80 | Up $0.08 | $54.80 | $54.80 | 100 |
| 01:30 PM | $54.72 | Up $0.05 | $54.72 | $54.72 | 100 |
| 01:29 PM | $54.67 | Down $ -0.08 | $54.72 | $54.67 | 800 |
| 01:28 PM | $54.75 | Down $ -0.09 | $54.80 | $54.75 | 200 |
| 01:27 PM | $54.84 | Down $ -0.02 | $54.84 | $54.84 | 400 |
| 01:25 PM | $54.86 | Up $0.02 | $54.86 | $54.86 | 100 |
| 01:25 PM | $54.86 | Up $0.00 | $54.86 | $54.86 | 0 |
| 01:23 PM | $54.84 | Up $0.05 | $54.84 | $54.84 | 400 |
| 01:23 PM | $54.84 | Up $0.00 | $54.84 | $54.84 | 0 |
| 01:22 PM | $54.79 | Down $ -0.09 | $54.79 | $54.79 | 200 |
| 01:19 PM | $54.88 | Up $0.02 | $54.88 | $54.88 | 100 |
| 01:19 PM | $54.88 | Up $0.00 | $54.88 | $54.88 | 0 |
| 01:19 PM | $54.88 | Up $0.00 | $54.88 | $54.88 | 0 |
| 01:17 PM | $54.86 | Down $ -0.03 | $54.86 | $54.86 | 100 |
| 01:17 PM | $54.86 | Up $0.00 | $54.86 | $54.86 | 0 |
| 01:16 PM | $54.89 | Up $0.00 | $54.89 | $54.89 | 700 |
| 01:12 PM | $54.89 | Up $0.05 | $54.92 | $54.89 | 1,200 |
| 01:12 PM | $54.89 | Up $0.00 | $54.92 | $54.89 | 0 |
| 01:12 PM | $54.89 | Up $0.00 | $54.92 | $54.89 | 0 |
| 01:12 PM | $54.89 | Up $0.00 | $54.92 | $54.89 | 0 |
| 01:11 PM | $54.84 | Up $0.01 | $54.86 | $54.84 | 400 |
| 01:08 PM | $54.83 | Down $ -0.02 | $54.83 | $54.83 | 100 |
| 01:08 PM | $54.83 | Up $0.00 | $54.83 | $54.83 | 0 |
| 01:08 PM | $54.83 | Up $0.00 | $54.83 | $54.83 | 0 |
| 01:05 PM | $54.85 | Up $0.06 | $54.85 | $54.85 | 800 |
| 01:05 PM | $54.85 | Up $0.00 | $54.85 | $54.85 | 0 |
| 01:05 PM | $54.85 | Up $0.00 | $54.85 | $54.85 | 0 |
| 01:04 PM | $54.79 | Down $ -0.05 | $54.79 | $54.79 | 200 |
| 12:57 PM | $54.84 | Down $ -0.01 | $54.84 | $54.84 | 100 |
| 12:57 PM | $54.84 | Up $0.00 | $54.84 | $54.84 | 0 |
| 12:57 PM | $54.84 | Up $0.00 | $54.84 | $54.84 | 0 |
| 12:57 PM | $54.84 | Up $0.00 | $54.84 | $54.84 | 0 |
| 12:57 PM | $54.84 | Up $0.00 | $54.84 | $54.84 | 0 |
| 12:57 PM | $54.84 | Up $0.00 | $54.84 | $54.84 | 0 |
| 12:57 PM | $54.84 | Up $0.00 | $54.84 | $54.84 | 0 |
| 12:55 PM | $54.85 | Up $0.06 | $54.85 | $54.85 | 100 |
| 12:55 PM | $54.85 | Up $0.00 | $54.85 | $54.85 | 0 |
| 12:51 PM | $54.79 | Up $0.04 | $54.79 | $54.79 | 100 |
| 12:51 PM | $54.79 | Up $0.00 | $54.79 | $54.79 | 0 |
| 12:51 PM | $54.79 | Up $0.00 | $54.79 | $54.79 | 0 |
| 12:51 PM | $54.79 | Up $0.00 | $54.79 | $54.79 | 0 |
| 12:47 PM | $54.75 | Down $ -0.03 | $54.75 | $54.75 | 100 |
| 12:47 PM | $54.75 | Up $0.00 | $54.75 | $54.75 | 0 |
| 12:47 PM | $54.75 | Up $0.00 | $54.75 | $54.75 | 0 |
| 12:47 PM | $54.75 | Up $0.00 | $54.75 | $54.75 | 0 |
| 12:44 PM | $54.78 | Up $0.00 | $54.78 | $54.78 | 100 |
| 12:44 PM | $54.78 | Up $0.00 | $54.78 | $54.78 | 0 |
| 12:44 PM | $54.78 | Up $0.00 | $54.78 | $54.78 | 0 |
| 12:42 PM | $54.78 | Down $ -0.13 | $54.78 | $54.78 | 300 |
| 12:42 PM | $54.78 | Up $0.00 | $54.78 | $54.78 | 0 |
| 12:38 PM | $54.91 | Up $0.03 | $54.91 | $54.91 | 2,000 |
| 12:38 PM | $54.91 | Up $0.00 | $54.91 | $54.91 | 0 |
| 12:38 PM | $54.91 | Up $0.00 | $54.91 | $54.91 | 0 |
| 12:38 PM | $54.91 | Up $0.00 | $54.91 | $54.91 | 0 |
| 12:37 PM | $54.88 | Up $0.03 | $54.88 | $54.88 | 100 |
| 12:36 PM | $54.85 | Up $0.10 | $54.85 | $54.85 | 100 |
| 12:34 PM | $54.75 | Up $0.11 | $54.75 | $54.69 | 500 |
| 12:34 PM | $54.75 | Up $0.00 | $54.75 | $54.69 | 0 |
| 12:33 PM | $54.64 | Up $0.07 | $54.64 | $54.64 | 100 |
| 12:31 PM | $54.57 | Down $ -0.01 | $54.57 | $54.57 | 100 |
| 12:31 PM | $54.57 | Up $0.00 | $54.57 | $54.57 | 0 |
| 12:28 PM | $54.58 | Up $0.03 | $54.58 | $54.58 | 100 |
| 12:28 PM | $54.58 | Up $0.00 | $54.58 | $54.58 | 0 |
| 12:28 PM | $54.58 | Up $0.00 | $54.58 | $54.58 | 0 |
| 12:27 PM | $54.55 | Up $0.01 | $54.55 | $54.55 | 100 |
| 12:20 PM | $54.54 | Up $0.04 | $54.54 | $54.50 | 600 |
| 12:20 PM | $54.54 | Up $0.00 | $54.54 | $54.50 | 0 |
| 12:20 PM | $54.54 | Up $0.00 | $54.54 | $54.50 | 0 |
| 12:20 PM | $54.54 | Up $0.00 | $54.54 | $54.50 | 0 |
| 12:20 PM | $54.54 | Up $0.00 | $54.54 | $54.50 | 0 |
| 12:20 PM | $54.54 | Up $0.00 | $54.54 | $54.50 | 0 |
| 12:20 PM | $54.54 | Up $0.00 | $54.54 | $54.50 | 0 |
| 12:19 PM | $54.50 | Up $0.00 | $54.50 | $54.50 | 100 |
| 12:18 PM | $54.50 | Up $0.04 | $54.50 | $54.50 | 100 |
| 12:17 PM | $54.46 | Down $ -0.10 | $54.46 | $54.46 | 100 |
| 12:15 PM | $54.56 | Up $0.02 | $54.56 | $54.52 | 400 |
| 12:15 PM | $54.56 | Up $0.00 | $54.56 | $54.52 | 0 |
| 12:13 PM | $54.54 | Up $0.02 | $54.54 | $54.52 | 300 |
| 12:13 PM | $54.54 | Up $0.00 | $54.54 | $54.52 | 0 |
| 12:12 PM | $54.52 | Up $0.02 | $54.52 | $54.52 | 100 |
| 12:11 PM | $54.50 | Down $ -0.07 | $54.50 | $54.50 | 100 |
| 12:10 PM | $54.57 | Up $0.00 | $54.57 | $54.57 | 500 |
| 12:07 PM | $54.57 | Down $ -0.10 | $54.57 | $54.57 | 100 |
| 12:07 PM | $54.57 | Up $0.00 | $54.57 | $54.57 | 0 |
| 12:07 PM | $54.57 | Up $0.00 | $54.57 | $54.57 | 0 |
| 12:03 PM | $54.67 | Up $0.00 | $54.67 | $54.67 | 100 |
| 12:03 PM | $54.67 | Up $0.00 | $54.67 | $54.67 | 0 |
| 12:03 PM | $54.67 | Up $0.00 | $54.67 | $54.67 | 0 |
| 12:03 PM | $54.67 | Up $0.00 | $54.67 | $54.67 | 0 |
| 12:02 PM | $54.67 | Down $ -0.06 | $54.67 | $54.67 | 100 |
| 12:01 PM | $54.73 | Down $ -0.03 | $54.76 | $54.73 | 200 |
| 11:56 AM | $54.76 | Up $0.00 | $54.76 | $54.76 | 100 |
| 11:56 AM | $54.76 | Up $0.00 | $54.76 | $54.76 | 0 |
| 11:56 AM | $54.76 | Up $0.00 | $54.76 | $54.76 | 0 |
| 11:56 AM | $54.76 | Up $0.00 | $54.76 | $54.76 | 0 |
| 11:56 AM | $54.76 | Up $0.00 | $54.76 | $54.76 | 0 |
| 11:50 AM | $54.76 | Down $ -0.05 | $54.76 | $54.76 | 100 |
| 11:50 AM | $54.76 | Up $0.00 | $54.76 | $54.76 | 0 |
| 11:50 AM | $54.76 | Up $0.00 | $54.76 | $54.76 | 0 |
| 11:50 AM | $54.76 | Up $0.00 | $54.76 | $54.76 | 0 |
| 11:50 AM | $54.76 | Up $0.00 | $54.76 | $54.76 | 0 |
| 11:50 AM | $54.76 | Up $0.00 | $54.76 | $54.76 | 0 |
| 11:47 AM | $54.81 | Down $ -0.02 | $54.81 | $54.81 | 100 |
| 11:47 AM | $54.81 | Up $0.00 | $54.81 | $54.81 | 0 |
| 11:47 AM | $54.81 | Up $0.00 | $54.81 | $54.81 | 0 |
| 11:44 AM | $54.83 | Down $ -0.01 | $54.83 | $54.83 | 100 |
| 11:44 AM | $54.83 | Up $0.00 | $54.83 | $54.83 | 0 |
| 11:44 AM | $54.83 | Up $0.00 | $54.83 | $54.83 | 0 |
| 11:43 AM | $54.84 | Up $0.02 | $54.84 | $54.84 | 100 |
| 11:41 AM | $54.82 | Up $0.02 | $54.82 | $54.82 | 300 |
| 11:41 AM | $54.82 | Up $0.00 | $54.82 | $54.82 | 0 |
| 11:38 AM | $54.80 | Down $ -0.08 | $54.80 | $54.80 | 100 |
| 11:38 AM | $54.80 | Up $0.00 | $54.80 | $54.80 | 0 |
| 11:38 AM | $54.80 | Up $0.00 | $54.80 | $54.80 | 0 |
| 11:30 AM | $54.88 | Down $ -0.05 | $54.88 | $54.88 | 100 |
| 11:30 AM | $54.88 | Up $0.00 | $54.88 | $54.88 | 0 |
| 11:30 AM | $54.88 | Up $0.00 | $54.88 | $54.88 | 0 |
| 11:30 AM | $54.88 | Up $0.00 | $54.88 | $54.88 | 0 |
| 11:30 AM | $54.88 | Up $0.00 | $54.88 | $54.88 | 0 |
| 11:30 AM | $54.88 | Up $0.00 | $54.88 | $54.88 | 0 |
| 11:30 AM | $54.88 | Up $0.00 | $54.88 | $54.88 | 0 |
| 11:30 AM | $54.88 | Up $0.00 | $54.88 | $54.88 | 0 |
| 11:26 AM | $54.93 | Up $0.04 | $54.93 | $54.93 | 100 |
| 11:26 AM | $54.93 | Up $0.00 | $54.93 | $54.93 | 0 |
| 11:26 AM | $54.93 | Up $0.00 | $54.93 | $54.93 | 0 |
| 11:26 AM | $54.93 | Up $0.00 | $54.93 | $54.93 | 0 |
| 11:25 AM | $54.89 | Up $0.05 | $54.89 | $54.83 | 200 |
| 11:23 AM | $54.84 | Down $ -0.04 | $54.84 | $54.83 | 300 |
| 11:23 AM | $54.84 | Up $0.00 | $54.84 | $54.83 | 0 |
| 11:20 AM | $54.88 | Down $ -0.09 | $54.88 | $54.88 | 100 |
| 11:20 AM | $54.88 | Up $0.00 | $54.88 | $54.88 | 0 |
| 11:20 AM | $54.88 | Up $0.00 | $54.88 | $54.88 | 0 |
| 11:19 AM | $54.97 | Up $0.03 | $54.97 | $54.97 | 100 |
| 11:18 AM | $54.94 | Up $0.10 | $54.94 | $54.90 | 200 |
| 11:17 AM | $54.84 | Down $ -0.02 | $54.84 | $54.84 | 200 |
| 11:16 AM | $54.86 | Down $ -0.02 | $54.86 | $54.86 | 600 |
| 11:10 AM | $54.88 | Down $ -0.05 | $54.88 | $54.88 | 200 |
| 11:10 AM | $54.88 | Up $0.00 | $54.88 | $54.88 | 0 |
| 11:10 AM | $54.88 | Up $0.00 | $54.88 | $54.88 | 0 |
| 11:10 AM | $54.88 | Up $0.00 | $54.88 | $54.88 | 0 |
| 11:10 AM | $54.88 | Up $0.00 | $54.88 | $54.88 | 0 |
| 11:10 AM | $54.88 | Up $0.00 | $54.88 | $54.88 | 0 |
| 11:09 AM | $54.93 | Up $0.07 | $54.93 | $54.93 | 100 |
| 11:08 AM | $54.86 | Up $0.04 | $54.86 | $54.86 | 100 |
| 11:05 AM | $54.82 | Up $0.06 | $54.85 | $54.82 | 400 |
| 11:05 AM | $54.82 | Up $0.00 | $54.85 | $54.82 | 0 |
| 11:05 AM | $54.82 | Up $0.00 | $54.85 | $54.82 | 0 |
| 11:03 AM | $54.76 | Up $0.06 | $54.76 | $54.76 | 100 |
| 11:03 AM | $54.76 | Up $0.00 | $54.76 | $54.76 | 0 |
| 11:01 AM | $54.70 | Down $ -0.01 | $54.70 | $54.70 | 100 |
| 11:01 AM | $54.70 | Up $0.00 | $54.70 | $54.70 | 0 |
| 11:00 AM | $54.71 | Up $0.01 | $54.71 | $54.71 | 100 |
| 10:59 AM | $54.70 | Down $ -0.06 | $54.71 | $54.70 | 200 |
| 10:58 AM | $54.76 | Up $0.00 | $54.82 | $54.76 | 300 |
| 10:52 AM | $54.76 | Up $0.07 | $54.76 | $54.76 | 100 |
| 10:52 AM | $54.76 | Up $0.00 | $54.76 | $54.76 | 0 |
| 10:52 AM | $54.76 | Up $0.00 | $54.76 | $54.76 | 0 |
| 10:52 AM | $54.76 | Up $0.00 | $54.76 | $54.76 | 0 |
| 10:52 AM | $54.76 | Up $0.00 | $54.76 | $54.76 | 0 |
| 10:52 AM | $54.76 | Up $0.00 | $54.76 | $54.76 | 0 |
| 10:48 AM | $54.69 | Up $0.03 | $54.69 | $54.68 | 200 |
| 10:48 AM | $54.69 | Up $0.00 | $54.69 | $54.68 | 0 |
| 10:48 AM | $54.69 | Up $0.00 | $54.69 | $54.68 | 0 |
| 10:48 AM | $54.69 | Up $0.00 | $54.69 | $54.68 | 0 |
| 10:46 AM | $54.66 | Up $0.02 | $54.66 | $54.66 | 100 |
| 10:46 AM | $54.66 | Up $0.00 | $54.66 | $54.66 | 0 |
| 10:44 AM | $54.64 | Down $ -0.02 | $54.64 | $54.64 | 100 |
| 10:44 AM | $54.64 | Up $0.00 | $54.64 | $54.64 | 0 |
| 10:43 AM | $54.66 | Up $0.09 | $54.66 | $54.66 | 100 |
| 10:42 AM | $54.57 | Down $ -0.03 | $54.57 | $54.57 | 100 |
| 10:39 AM | $54.60 | Up $0.10 | $54.60 | $54.55 | 200 |
| 10:39 AM | $54.60 | Up $0.00 | $54.60 | $54.55 | 0 |
| 10:39 AM | $54.60 | Up $0.00 | $54.60 | $54.55 | 0 |
| 10:37 AM | $54.50 | Down $ -0.05 | $54.52 | $54.50 | 300 |
| 10:37 AM | $54.50 | Up $0.00 | $54.52 | $54.50 | 0 |
| 10:36 AM | $54.55 | Down $ -0.11 | $54.59 | $54.55 | 400 |
| 10:35 AM | $54.66 | Down $ -0.06 | $54.66 | $54.66 | 400 |
| 10:34 AM | $54.72 | Down $ -0.03 | $54.72 | $54.72 | 100 |
| 10:33 AM | $54.75 | Up $0.03 | $54.75 | $54.75 | 400 |
| 10:31 AM | $54.72 | Up $0.03 | $54.74 | $54.72 | 300 |
| 10:31 AM | $54.72 | Up $0.00 | $54.74 | $54.72 | 0 |
| 10:30 AM | $54.69 | Up $0.07 | $54.69 | $54.68 | 1,200 |
| 10:29 AM | $54.62 | Down $ -0.05 | $54.66 | $54.62 | 1,900 |
| 10:28 AM | $54.67 | Down $ -0.05 | $54.75 | $54.67 | 300 |
| 10:26 AM | $54.72 | Up $0.09 | $54.72 | $54.72 | 100 |
| 10:26 AM | $54.72 | Up $0.00 | $54.72 | $54.72 | 0 |
| 10:25 AM | $54.63 | Up $0.08 | $54.63 | $54.54 | 600 |
| 10:22 AM | $54.55 | Down $ -0.03 | $54.55 | $54.55 | 100 |
| 10:22 AM | $54.55 | Up $0.00 | $54.55 | $54.55 | 0 |
| 10:22 AM | $54.55 | Up $0.00 | $54.55 | $54.55 | 0 |
| 10:19 AM | $54.58 | Up $0.01 | $54.58 | $54.58 | 200 |
| 10:19 AM | $54.58 | Up $0.00 | $54.58 | $54.58 | 0 |
| 10:19 AM | $54.58 | Up $0.00 | $54.58 | $54.58 | 0 |
| 10:15 AM | $54.57 | Up $0.04 | $54.57 | $54.55 | 300 |
| 10:15 AM | $54.57 | Up $0.00 | $54.57 | $54.55 | 0 |
| 10:15 AM | $54.57 | Up $0.00 | $54.57 | $54.55 | 0 |
| 10:15 AM | $54.57 | Up $0.00 | $54.57 | $54.55 | 0 |
| 10:13 AM | $54.53 | Up $0.01 | $54.53 | $54.53 | 100 |
| 10:13 AM | $54.53 | Up $0.00 | $54.53 | $54.53 | 0 |
| 10:12 AM | $54.52 | Up $0.15 | $54.52 | $54.47 | 300 |
| 10:10 AM | $54.37 | Down $ -0.07 | $54.44 | $54.37 | 300 |
| 10:10 AM | $54.37 | Up $0.00 | $54.44 | $54.37 | 0 |
| 10:09 AM | $54.44 | Down $ -0.02 | $54.46 | $54.44 | 300 |
| 10:07 AM | $54.46 | Down $ -0.12 | $54.58 | $54.46 | 700 |
| 10:07 AM | $54.46 | Up $0.00 | $54.58 | $54.46 | 0 |
| 10:06 AM | $54.58 | Down $ -0.12 | $54.58 | $54.58 | 100 |
| 10:05 AM | $54.70 | Up $0.05 | $54.70 | $54.67 | 500 |
| 10:04 AM | $54.65 | Up $0.00 | $54.65 | $54.65 | 100 |
| 10:03 AM | $54.65 | Down $ -0.02 | $54.69 | $54.65 | 500 |
| 10:02 AM | $54.67 | Down $ -0.14 | $54.71 | $54.67 | 300 |
| 10:01 AM | $54.81 | Up $0.04 | $54.84 | $54.81 | 200 |
| 10:00 AM | $54.77 | Up $0.05 | $54.77 | $54.73 | 300 |
| 09:59 AM | $54.72 | Down $ -0.05 | $54.75 | $54.72 | 200 |
| 09:58 AM | $54.77 | Down $ -0.03 | $54.77 | $54.77 | 100 |
| 09:57 AM | $54.80 | Down $ -0.07 | $54.81 | $54.80 | 300 |
| 09:56 AM | $54.87 | Up $0.07 | $54.87 | $54.85 | 300 |
| 09:55 AM | $54.80 | Up $0.05 | $54.80 | $54.80 | 300 |
| 09:54 AM | $54.75 | Up $0.08 | $54.75 | $54.73 | 300 |
| 09:53 AM | $54.67 | Up $0.08 | $54.67 | $54.62 | 400 |
| 09:52 AM | $54.59 | Down $ -0.08 | $54.62 | $54.56 | 400 |
| 09:51 AM | $54.67 | Up $0.05 | $54.73 | $54.67 | 500 |
| 09:50 AM | $54.62 | Down $ -0.05 | $54.62 | $54.62 | 100 |
| 09:49 AM | $54.67 | Up $0.06 | $54.67 | $54.64 | 200 |
| 09:48 AM | $54.61 | Down $ -0.02 | $54.66 | $54.56 | 500 |
| 09:47 AM | $54.63 | Down $ -0.06 | $54.65 | $54.58 | 500 |
| 09:46 AM | $54.69 | Down $ -0.11 | $54.75 | $54.69 | 400 |
| 09:45 AM | $54.80 | Up $0.04 | $54.85 | $54.80 | 500 |
| 09:44 AM | $54.76 | Down $ -0.01 | $54.83 | $54.73 | 400 |
| 09:43 AM | $54.77 | Up $0.01 | $54.77 | $54.69 | 600 |
| 09:42 AM | $54.76 | Down $ -0.03 | $54.76 | $54.76 | 100 |
| 09:41 AM | $54.79 | Down $ -0.07 | $54.79 | $54.76 | 300 |
| 09:40 AM | $54.86 | Up $0.07 | $54.86 | $54.83 | 200 |
| 09:39 AM | $54.79 | Up $0.12 | $54.79 | $54.73 | 600 |
| 09:37 AM | $54.67 | Up $0.12 | $54.67 | $54.61 | 400 |
| 09:37 AM | $54.67 | Up $0.00 | $54.67 | $54.61 | 0 |
| 09:36 AM | $54.55 | Down $ -0.05 | $54.60 | $54.55 | 600 |
| 09:34 AM | $54.60 | Up $0.00 | $54.68 | $54.60 | 1,500 |
| 09:34 AM | $54.60 | Up $0.00 | $54.68 | $54.60 | 0 |
| 09:33 AM | $54.60 | Up $0.11 | $54.60 | $54.49 | 1,200 |
| 09:31 AM | $54.49 | Up $0.23 | $54.49 | $54.24 | 3,500 |
| 09:31 AM | $54.49 | Up $0.00 | $54.49 | $54.24 | 0 |
| 09:30 AM | $54.26 | Down $ -0.09 | $54.29 | $54.26 | 2,400 |
| Previous close | $54.35 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20-12-2024 | $54.32 | $54.76 | $54.92 | $53.93 | 124,000 |
| 19-12-2024 | $54.35 | $54.57 | $54.69 | $54.22 | 64,200 |
| 18-12-2024 | $54.90 | $56.03 | $56.25 | $54.83 | 72,300 |
| 17-12-2024 | $55.77 | $55.00 | $55.99 | $54.90 | 55,500 |
| 16-12-2024 | $56.70 | $56.80 | $56.94 | $56.46 | 108,700 |
| 13-12-2024 | $57.68 | $57.83 | $57.83 | $57.30 | 64,000 |
| 12-12-2024 | $58.77 | $58.96 | $59.40 | $58.46 | 96,900 |
| 11-12-2024 | $59.84 | $59.11 | $60.07 | $59.01 | 69,400 |
| 10-12-2024 | $58.62 | $59.40 | $59.57 | $58.24 | 73,500 |
| 09-12-2024 | $58.60 | $58.82 | $59.40 | $58.42 | 112,100 |
| 06-12-2024 | $58.26 | $58.44 | $58.50 | $58.08 | 122,800 |
| 05-12-2024 | $59.90 | $60.20 | $60.70 | $59.84 | 105,000 |
| 04-12-2024 | $59.96 | $60.87 | $60.95 | $59.81 | 166,300 |
| 03-12-2024 | $62.41 | $62.14 | $62.53 | $62.08 | 141,100 |
| 02-12-2024 | $62.14 | $62.06 | $62.57 | $61.95 | 105,100 |
| 29-11-2024 | $63.81 | $63.58 | $63.81 | $63.51 | 15,700 |
| 28-11-2024 | $64.00 | $63.87 | $64.00 | $63.76 | 10,200 |
| 27-11-2024 | $63.84 | $63.74 | $64.09 | $63.59 | 57,900 |
| 26-11-2024 | $64.36 | $64.14 | $64.50 | $63.94 | 80,300 |
| 25-11-2024 | $63.99 | $64.44 | $64.51 | $63.94 | 89,200 |
| 22-11-2024 | $65.26 | $65.40 | $65.64 | $65.17 | 83,700 |
| 21-11-2024 | $65.13 | $65.59 | $65.88 | $65.09 | 106,600 |
| 20-11-2024 | $63.91 | $63.69 | $64.16 | $63.44 | 119,200 |
| 19-11-2024 | $62.34 | $62.42 | $62.49 | $62.03 | 68,300 |
| 18-11-2024 | $63.03 | $63.06 | $63.34 | $62.72 | 94,400 |
| 15-11-2024 | $61.74 | $62.04 | $62.06 | $61.28 | 185,700 |
| 14-11-2024 | $62.39 | $61.27 | $62.90 | $60.85 | 324,700 |
| 13-11-2024 | $59.12 | $58.53 | $59.38 | $58.53 | 87,600 |
| 12-11-2024 | $58.46 | $59.85 | $59.96 | $58.35 | 200,100 |
| 11-11-2024 | $59.44 | $59.17 | $59.89 | $59.17 | 59,400 |
Graphs are not available, please refer to the detailed table