Find a quote
BANK OF NOVA SCOTIA
71.87 Down -0.20 (-0.28 %)
Delayed : 2025/02/04 16:00:02
- Previous close $72.07
- Opening $72.78
- Today High $72.88
- Today Low $71.75
- Price Bid $71.80
- Price Ask $71.80
- 52 Weeks High $80.14
- 52 Weeks Low $60.68
- Size Bid 25
- Size Ask 1
- Volume 4,203,477
Fundamentals
- P/E Ratio : 12.24
- Earnings/Share : 2.63
- Dividends/Share : $1.06
- Current Div. Yield : 5.90
- Market Cap (M) : 89,437.59
- Shares Out (M) : 1,244.44
- Exchange : XTSE
- Ex Dividend Date : 2025/01/07
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $71.87 | Up $0.02 | $71.87 | $71.87 | 2,035,400 |
| 03:59 PM | $71.85 | Up $0.01 | $71.88 | $71.80 | 41,700 |
| 03:58 PM | $71.84 | Down $ -0.03 | $71.89 | $71.82 | 31,000 |
| 03:57 PM | $71.88 | Down $ -0.02 | $71.90 | $71.87 | 14,100 |
| 03:56 PM | $71.89 | Up $0.06 | $71.90 | $71.84 | 22,900 |
| 03:55 PM | $71.84 | Down $ -0.04 | $71.89 | $71.83 | 22,500 |
| 03:54 PM | $71.87 | Up $0.04 | $71.89 | $71.83 | 26,800 |
| 03:53 PM | $71.83 | Up $0.01 | $71.83 | $71.82 | 10,900 |
| 03:52 PM | $71.82 | Up $0.03 | $71.84 | $71.77 | 20,900 |
| 03:51 PM | $71.79 | Up $0.02 | $71.81 | $71.77 | 11,600 |
| 03:50 PM | $71.77 | Down $ -0.06 | $71.82 | $71.76 | 23,900 |
| 03:49 PM | $71.83 | Down $0.00 | $71.84 | $71.82 | 13,400 |
| 03:48 PM | $71.83 | Up $0.02 | $71.83 | $71.79 | 8,900 |
| 03:47 PM | $71.81 | Up $0.01 | $71.81 | $71.79 | 5,700 |
| 03:46 PM | $71.80 | Up $0.00 | $71.80 | $71.79 | 3,700 |
| 03:45 PM | $71.79 | Down $ -0.05 | $71.83 | $71.79 | 5,900 |
| 03:44 PM | $71.84 | Up $0.01 | $71.84 | $71.82 | 7,300 |
| 03:43 PM | $71.83 | Up $0.01 | $71.83 | $71.80 | 3,800 |
| 03:42 PM | $71.82 | Up $0.00 | $71.83 | $71.82 | 4,200 |
| 03:41 PM | $71.82 | Down $ -0.03 | $71.84 | $71.81 | 6,800 |
| 03:40 PM | $71.84 | Up $0.00 | $71.87 | $71.84 | 9,300 |
| 03:39 PM | $71.84 | Up $0.02 | $71.84 | $71.83 | 9,400 |
| 03:38 PM | $71.83 | Down $0.00 | $71.84 | $71.83 | 2,000 |
| 03:37 PM | $71.83 | Down $ -0.02 | $71.84 | $71.82 | 4,000 |
| 03:36 PM | $71.85 | Down $ -0.02 | $71.88 | $71.84 | 8,200 |
| 03:35 PM | $71.87 | Up $0.02 | $71.87 | $71.85 | 2,500 |
| 03:34 PM | $71.84 | Up $0.01 | $71.86 | $71.81 | 7,100 |
| 03:33 PM | $71.84 | Up $0.03 | $71.84 | $71.80 | 4,800 |
| 03:32 PM | $71.80 | Down $ -0.02 | $71.81 | $71.80 | 1,700 |
| 03:31 PM | $71.82 | Down $ -0.01 | $71.84 | $71.82 | 2,700 |
| 03:30 PM | $71.83 | Up $0.01 | $71.83 | $71.81 | 3,400 |
| 03:29 PM | $71.82 | Up $0.00 | $71.83 | $71.82 | 3,100 |
| 03:28 PM | $71.82 | Down $ -0.04 | $71.87 | $71.81 | 3,000 |
| 03:27 PM | $71.86 | Up $0.04 | $71.86 | $71.82 | 6,500 |
| 03:26 PM | $71.82 | Up $0.00 | $71.83 | $71.80 | 6,400 |
| 03:25 PM | $71.82 | Up $0.04 | $71.83 | $71.78 | 13,800 |
| 03:24 PM | $71.78 | Up $0.00 | $71.79 | $71.77 | 700 |
| 03:23 PM | $71.78 | Down $ -0.01 | $71.80 | $71.78 | 5,600 |
| 03:22 PM | $71.79 | Up $0.04 | $71.79 | $71.76 | 6,700 |
| 03:21 PM | $71.75 | Up $0.00 | $71.76 | $71.75 | 8,300 |
| 03:20 PM | $71.75 | Down $ -0.03 | $71.79 | $71.75 | 34,300 |
| 03:19 PM | $71.78 | Up $0.01 | $71.78 | $71.77 | 2,600 |
| 03:18 PM | $71.77 | Down $ -0.03 | $71.80 | $71.77 | 1,600 |
| 03:17 PM | $71.80 | Up $0.00 | $71.81 | $71.79 | 2,400 |
| 03:16 PM | $71.80 | Up $0.01 | $71.80 | $71.78 | 11,100 |
| 03:15 PM | $71.79 | Down $ -0.01 | $71.80 | $71.79 | 2,100 |
| 03:14 PM | $71.80 | Down $ -0.04 | $71.83 | $71.80 | 21,900 |
| 03:13 PM | $71.84 | Down $ -0.01 | $71.84 | $71.84 | 2,300 |
| 03:12 PM | $71.85 | Up $0.02 | $71.86 | $71.84 | 2,800 |
| 03:11 PM | $71.83 | Up $0.02 | $71.84 | $71.82 | 3,200 |
| 03:10 PM | $71.81 | Down $ -0.01 | $71.81 | $71.81 | 300 |
| 03:09 PM | $71.82 | Down $ -0.01 | $71.84 | $71.82 | 1,100 |
| 03:08 PM | $71.83 | Up $0.00 | $71.86 | $71.83 | 1,900 |
| 03:07 PM | $71.83 | Down $ -0.01 | $71.84 | $71.82 | 4,700 |
| 03:06 PM | $71.84 | Up $0.00 | $71.85 | $71.84 | 500 |
| 03:05 PM | $71.84 | Up $0.03 | $71.85 | $71.81 | 5,300 |
| 03:04 PM | $71.81 | Down $ -0.02 | $71.85 | $71.81 | 2,500 |
| 03:03 PM | $71.83 | Down $ -0.02 | $71.85 | $71.83 | 7,500 |
| 03:02 PM | $71.85 | Down $ -0.04 | $71.88 | $71.85 | 6,400 |
| 03:01 PM | $71.89 | Down $ -0.02 | $71.91 | $71.89 | 7,200 |
| 03:00 PM | $71.91 | Up $0.00 | $71.92 | $71.91 | 3,100 |
| 02:59 PM | $71.91 | Down $ -0.07 | $71.99 | $71.91 | 12,900 |
| 02:58 PM | $71.98 | Up $0.01 | $71.98 | $71.98 | 2,000 |
| 02:57 PM | $71.97 | Up $0.00 | $71.98 | $71.96 | 3,400 |
| 02:56 PM | $71.97 | Up $0.00 | $71.98 | $71.97 | 1,700 |
| 02:55 PM | $71.97 | Down $ -0.02 | $71.99 | $71.97 | 2,200 |
| 02:54 PM | $71.99 | Up $0.00 | $71.99 | $71.98 | 800 |
| 02:53 PM | $71.99 | Up $0.00 | $72.00 | $71.98 | 2,200 |
| 02:52 PM | $71.99 | Up $0.02 | $71.99 | $71.98 | 1,100 |
| 02:51 PM | $71.97 | Up $0.01 | $71.97 | $71.95 | 22,000 |
| 02:50 PM | $71.96 | Down $ -0.02 | $71.99 | $71.96 | 2,800 |
| 02:49 PM | $71.98 | Up $0.00 | $71.99 | $71.96 | 7,000 |
| 02:48 PM | $71.98 | Down $ -0.04 | $72.01 | $71.98 | 21,400 |
| 02:47 PM | $72.02 | Down $ -0.02 | $72.04 | $72.02 | 6,300 |
| 02:46 PM | $72.04 | Down $ -0.02 | $72.05 | $72.04 | 1,400 |
| 02:45 PM | $72.05 | Down $ -0.03 | $72.07 | $72.05 | 1,600 |
| 02:44 PM | $72.08 | Up $0.00 | $72.09 | $72.08 | 3,000 |
| 02:43 PM | $72.08 | Down $ -0.03 | $72.10 | $72.08 | 1,100 |
| 02:42 PM | $72.11 | Down $ -0.01 | $72.14 | $72.11 | 5,100 |
| 02:41 PM | $72.12 | Up $0.02 | $72.12 | $72.10 | 1,500 |
| 02:40 PM | $72.10 | Down $ -0.01 | $72.10 | $72.09 | 1,000 |
| 02:39 PM | $72.11 | Down $ -0.03 | $72.14 | $72.11 | 1,800 |
| 02:38 PM | $72.14 | Up $0.01 | $72.14 | $72.13 | 1,200 |
| 02:37 PM | $72.13 | Up $0.00 | $72.13 | $72.13 | 800 |
| 02:36 PM | $72.13 | Up $0.02 | $72.13 | $72.12 | 4,000 |
| 02:35 PM | $72.11 | Up $0.00 | $72.11 | $72.11 | 1,200 |
| 02:34 PM | $72.11 | Up $0.01 | $72.11 | $72.11 | 2,000 |
| 02:33 PM | $72.10 | Up $0.01 | $72.10 | $72.09 | 1,900 |
| 02:32 PM | $72.09 | Up $0.01 | $72.10 | $72.09 | 2,100 |
| 02:31 PM | $72.08 | Up $0.02 | $72.08 | $72.06 | 3,800 |
| 02:30 PM | $72.06 | Up $0.00 | $72.08 | $72.06 | 2,800 |
| 02:29 PM | $72.06 | Up $0.00 | $72.07 | $72.06 | 1,000 |
| 02:28 PM | $72.06 | Down $ -0.01 | $72.07 | $72.06 | 1,000 |
| 02:27 PM | $72.07 | Up $0.02 | $72.08 | $72.07 | 2,500 |
| 02:26 PM | $72.05 | Down $ -0.01 | $72.08 | $72.05 | 2,200 |
| 02:25 PM | $72.06 | Down $ -0.02 | $72.07 | $72.06 | 1,000 |
| 02:24 PM | $72.08 | Down $ -0.04 | $72.12 | $72.08 | 2,900 |
| 02:23 PM | $72.12 | Up $0.04 | $72.13 | $72.08 | 8,100 |
| 02:22 PM | $72.08 | Down $ -0.03 | $72.11 | $72.08 | 1,400 |
| 02:21 PM | $72.11 | Down $ -0.01 | $72.11 | $72.09 | 5,300 |
| 02:20 PM | $72.12 | Down $ -0.02 | $72.14 | $72.10 | 2,700 |
| 02:19 PM | $72.14 | Up $0.01 | $72.14 | $72.12 | 2,600 |
| 02:18 PM | $72.13 | Down $ -0.03 | $72.15 | $72.12 | 5,800 |
| 02:17 PM | $72.15 | Down $ -0.03 | $72.18 | $72.15 | 3,000 |
| 02:16 PM | $72.19 | Up $0.01 | $72.19 | $72.18 | 1,100 |
| 02:15 PM | $72.18 | Up $0.00 | $72.18 | $72.17 | 300 |
| 02:14 PM | $72.17 | Down $ -0.02 | $72.18 | $72.17 | 2,700 |
| 02:13 PM | $72.19 | Down $ -0.01 | $72.19 | $72.18 | 2,200 |
| 02:12 PM | $72.20 | Down $ -0.01 | $72.21 | $72.19 | 5,100 |
| 02:11 PM | $72.20 | Up $0.01 | $72.21 | $72.20 | 5,300 |
| 02:10 PM | $72.20 | Up $0.00 | $72.20 | $72.19 | 3,000 |
| 02:09 PM | $72.20 | Up $0.01 | $72.20 | $72.18 | 8,000 |
| 02:08 PM | $72.19 | Up $0.02 | $72.20 | $72.17 | 2,100 |
| 02:07 PM | $72.17 | Up $0.00 | $72.18 | $72.17 | 2,700 |
| 02:06 PM | $72.17 | Up $0.00 | $72.18 | $72.17 | 5,200 |
| 02:05 PM | $72.17 | Up $0.02 | $72.17 | $72.15 | 4,900 |
| 02:04 PM | $72.16 | Up $0.00 | $72.16 | $72.15 | 1,300 |
| 02:03 PM | $72.15 | Up $0.01 | $72.15 | $72.13 | 3,000 |
| 02:02 PM | $72.14 | Up $0.05 | $72.15 | $72.10 | 9,400 |
| 02:01 PM | $72.10 | Up $0.00 | $72.10 | $72.10 | 900 |
| 02:00 PM | $72.10 | Down $0.00 | $72.10 | $72.07 | 8,500 |
| 01:59 PM | $72.10 | Down $ -0.03 | $72.12 | $72.10 | 8,600 |
| 01:58 PM | $72.13 | Down $ -0.02 | $72.14 | $72.13 | 1,800 |
| 01:57 PM | $72.14 | Up $0.01 | $72.14 | $72.13 | 1,600 |
| 01:56 PM | $72.13 | Up $0.02 | $72.13 | $72.11 | 1,900 |
| 01:55 PM | $72.11 | Up $0.00 | $72.11 | $72.11 | 700 |
| 01:54 PM | $72.11 | Down $ -0.03 | $72.12 | $72.10 | 3,000 |
| 01:53 PM | $72.14 | Down $ -0.03 | $72.17 | $72.14 | 4,300 |
| 01:52 PM | $72.18 | Down $ -0.03 | $72.21 | $72.18 | 2,100 |
| 01:51 PM | $72.21 | Up $0.01 | $72.21 | $72.20 | 1,100 |
| 01:50 PM | $72.20 | Up $0.01 | $72.20 | $72.19 | 1,800 |
| 01:49 PM | $72.19 | Up $0.01 | $72.20 | $72.17 | 6,700 |
| 01:48 PM | $72.18 | Up $0.01 | $72.19 | $72.17 | 7,600 |
| 01:47 PM | $72.18 | Up $0.00 | $72.18 | $72.17 | 4,000 |
| 01:46 PM | $72.17 | Down $0.00 | $72.18 | $72.17 | 1,500 |
| 01:45 PM | $72.18 | Up $0.00 | $72.18 | $72.16 | 2,800 |
| 01:44 PM | $72.17 | Up $0.04 | $72.17 | $72.14 | 5,300 |
| 01:43 PM | $72.13 | Up $0.02 | $72.13 | $72.10 | 6,600 |
| 01:42 PM | $72.11 | Up $0.05 | $72.11 | $72.06 | 21,600 |
| 01:41 PM | $72.06 | Up $0.00 | $72.07 | $72.05 | 2,000 |
| 01:40 PM | $72.06 | Up $0.04 | $72.07 | $72.03 | 6,900 |
| 01:39 PM | $72.02 | Down $ -0.01 | $72.04 | $72.02 | 4,500 |
| 01:38 PM | $72.03 | Up $0.02 | $72.05 | $72.02 | 10,600 |
| 01:37 PM | $72.01 | Down $ -0.05 | $72.06 | $72.01 | 8,000 |
| 01:36 PM | $72.06 | Up $0.00 | $72.07 | $72.05 | 6,000 |
| 01:35 PM | $72.06 | Up $0.00 | $72.06 | $72.06 | 900 |
| 01:34 PM | $72.06 | Down $0.00 | $72.06 | $72.06 | 400 |
| 01:33 PM | $72.06 | Down $ -0.01 | $72.08 | $72.06 | 3,200 |
| 01:32 PM | $72.07 | Up $0.00 | $72.07 | $72.07 | 1,600 |
| 01:31 PM | $72.07 | Up $0.00 | $72.07 | $72.07 | 500 |
| 01:30 PM | $72.07 | Up $0.02 | $72.07 | $72.06 | 1,300 |
| 01:29 PM | $72.05 | Up $0.00 | $72.06 | $72.05 | 400 |
| 01:28 PM | $72.05 | Down $0.00 | $72.05 | $72.04 | 800 |
| 01:27 PM | $72.05 | Up $0.01 | $72.05 | $72.04 | 1,000 |
| 01:26 PM | $72.04 | Down $ -0.02 | $72.06 | $72.02 | 4,100 |
| 01:25 PM | $72.06 | Down $ -0.03 | $72.09 | $72.06 | 1,100 |
| 01:24 PM | $72.10 | Up $0.01 | $72.11 | $72.08 | 2,400 |
| 01:23 PM | $72.09 | Up $0.00 | $72.09 | $72.09 | 400 |
| 01:22 PM | $72.08 | Up $0.02 | $72.08 | $72.06 | 2,900 |
| 01:21 PM | $72.06 | Down $ -0.02 | $72.06 | $72.02 | 14,000 |
| 01:20 PM | $72.08 | Down $ -0.02 | $72.09 | $72.08 | 2,200 |
| 01:19 PM | $72.10 | Up $0.00 | $72.10 | $72.10 | 300 |
| 01:18 PM | $72.10 | Down $ -0.01 | $72.10 | $72.10 | 100 |
| 01:17 PM | $72.11 | Up $0.00 | $72.11 | $72.10 | 2,400 |
| 01:16 PM | $72.11 | Up $0.01 | $72.11 | $72.10 | 1,900 |
| 01:15 PM | $72.10 | Up $0.01 | $72.11 | $72.09 | 1,100 |
| 01:14 PM | $72.09 | Up $0.00 | $72.10 | $72.09 | 1,700 |
| 01:13 PM | $72.09 | Up $0.02 | $72.09 | $72.08 | 1,700 |
| 01:12 PM | $72.07 | Down $ -0.02 | $72.08 | $72.07 | 800 |
| 01:11 PM | $72.09 | Down $ -0.02 | $72.09 | $72.08 | 700 |
| 01:10 PM | $72.10 | Up $0.02 | $72.12 | $72.09 | 2,800 |
| 01:09 PM | $72.08 | Up $0.02 | $72.08 | $72.07 | 2,900 |
| 01:08 PM | $72.06 | Up $0.00 | $72.06 | $72.04 | 2,600 |
| 01:07 PM | $72.06 | Down $0.00 | $72.07 | $72.06 | 1,300 |
| 01:06 PM | $72.07 | Up $0.02 | $72.07 | $72.05 | 900 |
| 01:05 PM | $72.05 | Down $ -0.01 | $72.05 | $72.05 | 100 |
| 01:04 PM | $72.06 | Up $0.02 | $72.06 | $72.03 | 2,800 |
| 01:03 PM | $72.04 | Down $ -0.02 | $72.06 | $72.03 | 1,100 |
| 01:02 PM | $72.06 | Down $ -0.04 | $72.09 | $72.06 | 700 |
| 01:01 PM | $72.10 | Up $0.01 | $72.11 | $72.06 | 4,900 |
| 01:00 PM | $72.09 | Up $0.02 | $72.09 | $72.07 | 4,400 |
| 12:59 PM | $72.07 | Up $0.04 | $72.07 | $72.04 | 1,300 |
| 12:58 PM | $72.03 | Down $ -0.05 | $72.07 | $72.02 | 5,200 |
| 12:57 PM | $72.08 | Up $0.02 | $72.08 | $72.06 | 1,500 |
| 12:56 PM | $72.06 | Up $0.00 | $72.06 | $72.06 | 1,300 |
| 12:55 PM | $72.06 | Up $0.01 | $72.06 | $72.05 | 1,100 |
| 12:54 PM | $72.05 | Down $ -0.02 | $72.08 | $72.05 | 1,200 |
| 12:53 PM | $72.07 | Down $ -0.01 | $72.08 | $72.06 | 1,600 |
| 12:52 PM | $72.08 | Up $0.01 | $72.08 | $72.07 | 2,100 |
| 12:51 PM | $72.07 | Up $0.03 | $72.07 | $72.04 | 2,700 |
| 12:50 PM | $72.04 | Down $ -0.01 | $72.04 | $72.04 | 400 |
| 12:49 PM | $72.05 | Up $0.02 | $72.05 | $72.04 | 800 |
| 12:48 PM | $72.03 | Up $0.02 | $72.04 | $72.02 | 2,200 |
| 12:47 PM | $72.01 | Up $0.00 | $72.02 | $72.01 | 200 |
| 12:46 PM | $72.01 | Up $0.00 | $72.02 | $72.01 | 4,000 |
| 12:45 PM | $72.01 | Down $ -0.02 | $72.01 | $72.00 | 3,400 |
| 12:44 PM | $72.03 | Up $0.04 | $72.03 | $72.01 | 3,200 |
| 12:43 PM | $71.99 | Down $ -0.02 | $72.01 | $71.99 | 1,800 |
| 12:42 PM | $72.01 | Up $0.03 | $72.01 | $71.97 | 1,500 |
| 12:41 PM | $71.98 | Up $0.03 | $71.98 | $71.96 | 1,400 |
| 12:40 PM | $71.95 | Down $ -0.05 | $72.01 | $71.94 | 13,700 |
| 12:39 PM | $72.00 | Up $0.03 | $72.00 | $71.98 | 1,400 |
| 12:38 PM | $71.98 | Down $ -0.08 | $72.03 | $71.95 | 8,800 |
| 12:37 PM | $72.05 | Down $ -0.01 | $72.05 | $72.04 | 2,400 |
| 12:36 PM | $72.06 | Up $0.05 | $72.07 | $72.01 | 6,200 |
| 12:35 PM | $72.01 | Down $ -0.01 | $72.02 | $72.01 | 200 |
| 12:34 PM | $72.02 | Up $0.00 | $72.02 | $72.00 | 700 |
| 12:33 PM | $72.02 | Down $ -0.02 | $72.04 | $72.01 | 2,000 |
| 12:32 PM | $72.04 | Down $ -0.05 | $72.07 | $72.04 | 1,000 |
| 12:31 PM | $72.09 | Down $ -0.05 | $72.13 | $72.09 | 1,400 |
| 12:30 PM | $72.14 | Up $0.02 | $72.14 | $72.12 | 2,600 |
| 12:29 PM | $72.12 | Up $0.00 | $72.12 | $72.10 | 3,200 |
| 12:28 PM | $72.12 | Down $ -0.03 | $72.13 | $72.11 | 2,600 |
| 12:27 PM | $72.15 | Up $0.02 | $72.15 | $72.12 | 1,000 |
| 12:26 PM | $72.13 | Down $ -0.01 | $72.13 | $72.10 | 5,500 |
| 12:25 PM | $72.14 | Down $ -0.05 | $72.19 | $72.13 | 4,200 |
| 12:24 PM | $72.19 | Up $0.02 | $72.23 | $72.17 | 6,200 |
| 12:23 PM | $72.17 | Down $ -0.01 | $72.17 | $72.17 | 600 |
| 12:22 PM | $72.18 | Up $0.05 | $72.18 | $72.13 | 3,400 |
| 12:21 PM | $72.13 | Up $0.00 | $72.13 | $72.11 | 2,600 |
| 12:20 PM | $72.13 | Up $0.00 | $72.14 | $72.12 | 4,400 |
| 12:19 PM | $72.13 | Up $0.00 | $72.13 | $72.09 | 5,000 |
| 12:18 PM | $72.13 | Down $ -0.06 | $72.20 | $72.13 | 2,400 |
| 12:17 PM | $72.19 | Down $ -0.01 | $72.20 | $72.15 | 11,600 |
| 12:16 PM | $72.20 | Up $0.02 | $72.20 | $72.18 | 20,500 |
| 12:15 PM | $72.18 | Up $0.00 | $72.19 | $72.16 | 3,900 |
| 12:14 PM | $72.18 | Up $0.04 | $72.18 | $72.14 | 1,700 |
| 12:13 PM | $72.14 | Up $0.00 | $72.15 | $72.14 | 1,300 |
| 12:12 PM | $72.14 | Up $0.00 | $72.14 | $72.14 | 500 |
| 12:11 PM | $72.14 | Up $0.07 | $72.16 | $72.07 | 7,500 |
| 12:10 PM | $72.07 | Up $0.01 | $72.07 | $72.07 | 300 |
| 12:09 PM | $72.06 | Down $ -0.01 | $72.07 | $72.05 | 4,600 |
| 12:08 PM | $72.07 | Up $0.00 | $72.08 | $72.06 | 3,200 |
| 12:07 PM | $72.07 | Up $0.05 | $72.07 | $72.03 | 5,600 |
| 12:06 PM | $72.02 | Up $0.00 | $72.03 | $72.02 | 700 |
| 12:05 PM | $72.02 | Up $0.03 | $72.03 | $71.99 | 2,300 |
| 12:04 PM | $71.99 | Down $ -0.05 | $72.03 | $71.98 | 2,900 |
| 12:03 PM | $72.04 | Down $ -0.03 | $72.08 | $72.04 | 1,800 |
| 12:02 PM | $72.07 | Up $0.01 | $72.09 | $72.07 | 3,500 |
| 12:01 PM | $72.06 | Up $0.07 | $72.06 | $71.98 | 6,500 |
| 12:00 PM | $71.99 | Up $0.00 | $72.00 | $71.97 | 5,300 |
| 11:59 AM | $71.98 | Down $ -0.01 | $72.01 | $71.98 | 2,200 |
| 11:58 AM | $71.99 | Up $0.00 | $71.99 | $71.95 | 2,100 |
| 11:57 AM | $71.99 | Up $0.01 | $71.99 | $71.98 | 500 |
| 11:56 AM | $71.98 | Up $0.00 | $71.99 | $71.97 | 4,400 |
| 11:55 AM | $71.98 | Down $ -0.01 | $72.00 | $71.98 | 2,900 |
| 11:54 AM | $71.99 | Up $0.02 | $71.99 | $71.96 | 2,500 |
| 11:53 AM | $71.97 | Up $0.02 | $71.98 | $71.94 | 3,200 |
| 11:52 AM | $71.95 | Up $0.00 | $71.96 | $71.95 | 3,100 |
| 11:51 AM | $71.95 | Up $0.05 | $71.95 | $71.89 | 1,900 |
| 11:50 AM | $71.90 | Up $0.01 | $71.90 | $71.87 | 5,700 |
| 11:49 AM | $71.89 | Up $0.00 | $71.89 | $71.88 | 1,500 |
| 11:48 AM | $71.89 | Up $0.00 | $71.89 | $71.88 | 4,600 |
| 11:47 AM | $71.89 | Down $ -0.02 | $71.91 | $71.88 | 5,300 |
| 11:46 AM | $71.91 | Down $ -0.05 | $71.94 | $71.90 | 4,600 |
| 11:45 AM | $71.96 | Up $0.02 | $71.96 | $71.94 | 1,600 |
| 11:44 AM | $71.94 | Up $0.01 | $71.95 | $71.93 | 600 |
| 11:43 AM | $71.93 | Up $0.01 | $71.94 | $71.91 | 2,500 |
| 11:42 AM | $71.92 | Down $ -0.02 | $71.94 | $71.92 | 1,500 |
| 11:41 AM | $71.94 | Up $0.03 | $71.95 | $71.91 | 4,600 |
| 11:40 AM | $71.91 | Down $ -0.02 | $71.95 | $71.91 | 5,200 |
| 11:39 AM | $71.93 | Up $0.00 | $71.94 | $71.93 | 700 |
| 11:38 AM | $71.93 | Up $0.03 | $71.97 | $71.89 | 7,400 |
| 11:37 AM | $71.90 | Down $ -0.05 | $71.95 | $71.89 | 10,200 |
| 11:36 AM | $71.95 | Down $ -0.02 | $71.98 | $71.95 | 2,100 |
| 11:35 AM | $71.97 | Down $ -0.02 | $71.98 | $71.94 | 3,300 |
| 11:34 AM | $71.99 | Down $ -0.04 | $72.08 | $71.99 | 10,700 |
| 11:33 AM | $72.03 | Up $0.05 | $72.05 | $71.98 | 7,500 |
| 11:32 AM | $71.98 | Up $0.02 | $71.98 | $71.96 | 1,700 |
| 11:31 AM | $71.96 | Up $0.00 | $71.97 | $71.94 | 3,300 |
| 11:30 AM | $71.96 | Up $0.03 | $71.96 | $71.87 | 8,100 |
| 11:29 AM | $71.93 | Up $0.03 | $71.95 | $71.91 | 5,100 |
| 11:28 AM | $71.90 | Down $ -0.04 | $71.92 | $71.90 | 2,000 |
| 11:27 AM | $71.94 | Down $ -0.11 | $72.06 | $71.94 | 23,300 |
| 11:26 AM | $72.05 | Up $0.03 | $72.06 | $72.03 | 3,200 |
| 11:25 AM | $72.02 | Down $ -0.01 | $72.02 | $72.00 | 3,400 |
| 11:24 AM | $72.03 | Down $ -0.05 | $72.09 | $72.02 | 4,400 |
| 11:23 AM | $72.08 | Up $0.00 | $72.08 | $72.06 | 5,400 |
| 11:22 AM | $72.08 | Down $ -0.05 | $72.12 | $72.08 | 2,600 |
| 11:21 AM | $72.13 | Up $0.05 | $72.14 | $72.09 | 14,000 |
| 11:20 AM | $72.09 | Up $0.00 | $72.09 | $72.07 | 3,100 |
| 11:19 AM | $72.08 | Up $0.07 | $72.09 | $72.01 | 4,500 |
| 11:18 AM | $72.01 | Down $ -0.02 | $72.04 | $71.99 | 56,000 |
| 11:17 AM | $72.03 | Down $ -0.01 | $72.03 | $72.03 | 4,200 |
| 11:16 AM | $72.04 | Down $ -0.02 | $72.05 | $72.04 | 2,700 |
| 11:15 AM | $72.06 | Up $0.01 | $72.08 | $72.05 | 2,200 |
| 11:14 AM | $72.05 | Down $ -0.03 | $72.08 | $72.05 | 2,400 |
| 11:13 AM | $72.08 | Down $ -0.02 | $72.11 | $72.08 | 2,900 |
| 11:12 AM | $72.10 | Up $0.01 | $72.15 | $72.10 | 3,700 |
| 11:11 AM | $72.09 | Up $0.00 | $72.12 | $72.07 | 16,200 |
| 11:10 AM | $72.09 | Down $ -0.04 | $72.13 | $72.09 | 2,400 |
| 11:09 AM | $72.13 | Up $0.05 | $72.13 | $72.07 | 4,300 |
| 11:08 AM | $72.08 | Up $0.04 | $72.08 | $72.03 | 4,600 |
| 11:07 AM | $72.04 | Down $ -0.04 | $72.09 | $72.04 | 6,200 |
| 11:06 AM | $72.08 | Up $0.01 | $72.09 | $72.07 | 4,300 |
| 11:05 AM | $72.07 | Down $ -0.10 | $72.16 | $72.07 | 4,400 |
| 11:04 AM | $72.17 | Up $0.01 | $72.17 | $72.16 | 2,000 |
| 11:03 AM | $72.16 | Up $0.01 | $72.17 | $72.14 | 2,700 |
| 11:02 AM | $72.15 | Down $ -0.05 | $72.22 | $72.15 | 4,100 |
| 11:01 AM | $72.20 | Up $0.02 | $72.20 | $72.19 | 600 |
| 11:00 AM | $72.18 | Up $0.03 | $72.20 | $72.15 | 6,700 |
| 10:59 AM | $72.15 | Up $0.01 | $72.15 | $72.13 | 3,200 |
| 10:58 AM | $72.14 | Up $0.01 | $72.16 | $72.12 | 5,600 |
| 10:57 AM | $72.13 | Up $0.03 | $72.15 | $72.09 | 9,700 |
| 10:56 AM | $72.10 | Up $0.00 | $72.10 | $72.08 | 3,900 |
| 10:55 AM | $72.10 | Down $ -0.01 | $72.15 | $72.10 | 4,400 |
| 10:54 AM | $72.11 | Up $0.00 | $72.13 | $72.10 | 2,400 |
| 10:53 AM | $72.11 | Up $0.00 | $72.13 | $72.10 | 3,600 |
| 10:52 AM | $72.11 | Up $0.03 | $72.13 | $72.09 | 3,100 |
| 10:51 AM | $72.08 | Down $ -0.03 | $72.10 | $72.03 | 25,800 |
| 10:50 AM | $72.11 | Down $ -0.01 | $72.11 | $72.09 | 2,800 |
| 10:49 AM | $72.12 | Up $0.03 | $72.18 | $72.09 | 13,900 |
| 10:48 AM | $72.09 | Down $ -0.03 | $72.13 | $72.07 | 19,700 |
| 10:47 AM | $72.12 | Down $ -0.04 | $72.17 | $72.12 | 3,100 |
| 10:46 AM | $72.16 | Up $0.03 | $72.17 | $72.12 | 6,400 |
| 10:45 AM | $72.13 | Down $ -0.02 | $72.15 | $72.13 | 2,100 |
| 10:44 AM | $72.15 | Down $ -0.03 | $72.17 | $72.15 | 3,300 |
| 10:43 AM | $72.18 | Down $ -0.03 | $72.23 | $72.18 | 3,600 |
| 10:42 AM | $72.21 | Down $ -0.10 | $72.31 | $72.20 | 6,500 |
| 10:41 AM | $72.31 | Down $ -0.02 | $72.34 | $72.31 | 3,500 |
| 10:40 AM | $72.33 | Up $0.00 | $72.34 | $72.33 | 2,400 |
| 10:39 AM | $72.33 | Down $ -0.05 | $72.39 | $72.33 | 1,700 |
| 10:38 AM | $72.38 | Up $0.01 | $72.38 | $72.32 | 7,700 |
| 10:37 AM | $72.37 | Down $ -0.05 | $72.42 | $72.37 | 4,400 |
| 10:36 AM | $72.42 | Up $0.01 | $72.43 | $72.40 | 3,300 |
| 10:35 AM | $72.41 | Up $0.01 | $72.42 | $72.41 | 2,300 |
| 10:34 AM | $72.40 | Down $ -0.04 | $72.45 | $72.40 | 6,600 |
| 10:33 AM | $72.44 | Up $0.03 | $72.44 | $72.40 | 2,000 |
| 10:32 AM | $72.41 | Up $0.03 | $72.42 | $72.37 | 3,900 |
| 10:31 AM | $72.38 | Down $ -0.02 | $72.41 | $72.38 | 3,200 |
| 10:30 AM | $72.40 | Up $0.12 | $72.42 | $72.28 | 14,200 |
| 10:29 AM | $72.28 | Down $ -0.02 | $72.32 | $72.26 | 4,300 |
| 10:28 AM | $72.30 | Up $0.01 | $72.32 | $72.29 | 4,000 |
| 10:27 AM | $72.29 | Down $0.00 | $72.29 | $72.28 | 1,700 |
| 10:26 AM | $72.30 | Down $0.00 | $72.31 | $72.26 | 5,400 |
| 10:25 AM | $72.30 | Up $0.00 | $72.30 | $72.24 | 5,400 |
| 10:24 AM | $72.30 | Up $0.02 | $72.30 | $72.28 | 1,700 |
| 10:23 AM | $72.28 | Up $0.02 | $72.28 | $72.22 | 16,500 |
| 10:22 AM | $72.26 | Up $0.01 | $72.31 | $72.23 | 9,200 |
| 10:21 AM | $72.25 | Down $ -0.08 | $72.33 | $72.25 | 9,400 |
| 10:20 AM | $72.33 | Down $ -0.07 | $72.41 | $72.33 | 5,200 |
| 10:19 AM | $72.40 | Down $ -0.09 | $72.49 | $72.40 | 3,300 |
| 10:18 AM | $72.49 | Up $0.05 | $72.49 | $72.45 | 2,600 |
| 10:17 AM | $72.44 | Up $0.09 | $72.44 | $72.31 | 8,700 |
| 10:16 AM | $72.35 | Up $0.00 | $72.37 | $72.32 | 8,600 |
| 10:15 AM | $72.35 | Down $ -0.03 | $72.37 | $72.33 | 2,200 |
| 10:14 AM | $72.38 | Down $ -0.03 | $72.41 | $72.36 | 7,300 |
| 10:13 AM | $72.41 | Up $0.05 | $72.41 | $72.36 | 3,100 |
| 10:12 AM | $72.36 | Down $ -0.04 | $72.42 | $72.36 | 6,900 |
| 10:11 AM | $72.40 | Down $ -0.13 | $72.53 | $72.39 | 13,200 |
| 10:10 AM | $72.53 | Down $ -0.01 | $72.55 | $72.53 | 1,800 |
| 10:09 AM | $72.54 | Down $ -0.01 | $72.57 | $72.52 | 8,700 |
| 10:08 AM | $72.55 | Down $ -0.02 | $72.57 | $72.51 | 4,800 |
| 10:07 AM | $72.57 | Down $ -0.06 | $72.64 | $72.55 | 6,800 |
| 10:06 AM | $72.63 | Up $0.11 | $72.63 | $72.53 | 5,400 |
| 10:05 AM | $72.52 | Up $0.00 | $72.53 | $72.48 | 18,800 |
| 10:04 AM | $72.52 | Down $ -0.10 | $72.62 | $72.51 | 5,800 |
| 10:03 AM | $72.62 | Down $ -0.04 | $72.65 | $72.62 | 1,900 |
| 10:02 AM | $72.66 | Up $0.02 | $72.69 | $72.64 | 3,900 |
| 10:01 AM | $72.64 | Up $0.02 | $72.65 | $72.59 | 7,100 |
| 10:00 AM | $72.62 | Down $ -0.15 | $72.82 | $72.58 | 13,100 |
| 09:59 AM | $72.77 | Down $ -0.04 | $72.81 | $72.75 | 8,900 |
| 09:58 AM | $72.81 | Up $0.00 | $72.82 | $72.79 | 9,600 |
| 09:57 AM | $72.81 | Down $ -0.01 | $72.82 | $72.78 | 9,000 |
| 09:56 AM | $72.82 | Up $0.04 | $72.84 | $72.78 | 11,700 |
| 09:55 AM | $72.78 | Up $0.01 | $72.81 | $72.75 | 8,700 |
| 09:54 AM | $72.77 | Up $0.08 | $72.77 | $72.68 | 4,600 |
| 09:53 AM | $72.69 | Up $0.12 | $72.71 | $72.55 | 6,900 |
| 09:52 AM | $72.57 | Up $0.04 | $72.57 | $72.48 | 7,700 |
| 09:51 AM | $72.53 | Down $ -0.01 | $72.55 | $72.48 | 16,200 |
| 09:50 AM | $72.54 | Down $ -0.02 | $72.59 | $72.51 | 5,500 |
| 09:49 AM | $72.56 | Down $ -0.09 | $72.65 | $72.55 | 6,400 |
| 09:48 AM | $72.65 | Down $ -0.01 | $72.69 | $72.65 | 3,200 |
| 09:47 AM | $72.66 | Down $ -0.02 | $72.68 | $72.60 | 7,300 |
| 09:46 AM | $72.68 | Down $ -0.10 | $72.75 | $72.67 | 3,900 |
| 09:45 AM | $72.78 | Up $0.04 | $72.82 | $72.71 | 11,600 |
| 09:44 AM | $72.74 | Down $ -0.01 | $72.74 | $72.70 | 1,600 |
| 09:43 AM | $72.75 | Up $0.03 | $72.81 | $72.72 | 6,500 |
| 09:42 AM | $72.72 | Up $0.30 | $72.72 | $72.42 | 7,200 |
| 09:41 AM | $72.42 | Down $ -0.06 | $72.47 | $72.41 | 1,400 |
| 09:40 AM | $72.48 | Down $ -0.08 | $72.55 | $72.48 | 5,700 |
| 09:39 AM | $72.56 | Up $0.00 | $72.56 | $72.50 | 6,500 |
| 09:38 AM | $72.56 | Down $ -0.03 | $72.62 | $72.54 | 3,100 |
| 09:37 AM | $72.59 | Down $ -0.12 | $72.71 | $72.55 | 5,400 |
| 09:36 AM | $72.71 | Up $0.17 | $72.71 | $72.53 | 5,600 |
| 09:35 AM | $72.54 | Down $ -0.13 | $72.67 | $72.48 | 13,000 |
| 09:34 AM | $72.67 | Down $ -0.04 | $72.70 | $72.63 | 7,800 |
| 09:33 AM | $72.71 | Down $ -0.14 | $72.84 | $72.70 | 6,100 |
| 09:32 AM | $72.85 | Up $0.07 | $72.88 | $72.74 | 6,900 |
| 09:31 AM | $72.78 | Down $ -0.02 | $72.87 | $72.73 | 16,300 |
| 09:30 AM | $72.80 | Up $0.73 | $72.83 | $72.51 | 81,000 |
| Previous close | $72.07 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/02/2025 | $71.87 | $71.99 | $72.23 | $71.75 | 3,178,200 |
| 03/02/2025 | $72.07 | $71.82 | $72.25 | $71.63 | 4,946,500 |
| 31/01/2025 | $74.36 | $74.55 | $74.64 | $73.75 | 3,164,600 |
| 30/01/2025 | $75.07 | $75.25 | $75.44 | $75.01 | 3,310,700 |
| 29/01/2025 | $74.91 | $75.06 | $75.23 | $74.81 | 1,867,800 |
| 28/01/2025 | $75.10 | $74.83 | $75.17 | $74.79 | 3,133,600 |
| 27/01/2025 | $74.91 | $74.36 | $74.94 | $74.29 | 2,406,800 |
| 24/01/2025 | $74.49 | $74.31 | $74.49 | $74.16 | 3,577,000 |
| 23/01/2025 | $74.35 | $74.37 | $74.41 | $74.20 | 1,941,800 |
| 22/01/2025 | $74.05 | $73.93 | $74.08 | $73.82 | 1,650,500 |
| 21/01/2025 | $74.34 | $74.10 | $74.34 | $73.75 | 2,417,600 |
| 20/01/2025 | $73.86 | $73.86 | $74.01 | $73.79 | 679,700 |
| 17/01/2025 | $73.57 | $74.28 | $74.30 | $73.47 | 3,714,700 |
| 16/01/2025 | $74.43 | $74.39 | $74.43 | $74.05 | 3,079,300 |
| 15/01/2025 | $74.18 | $73.96 | $74.28 | $73.89 | 2,122,500 |
| 14/01/2025 | $73.61 | $73.22 | $73.65 | $73.19 | 2,629,600 |
| 13/01/2025 | $72.80 | $72.61 | $72.94 | $72.50 | 3,047,600 |
| 10/01/2025 | $74.10 | $74.08 | $74.46 | $73.99 | 2,286,700 |
| 09/01/2025 | $74.62 | $74.59 | $74.63 | $74.40 | 879,700 |
| 08/01/2025 | $74.33 | $74.48 | $74.55 | $74.20 | 8,188,600 |
| 07/01/2025 | $74.71 | $75.70 | $75.82 | $74.65 | 5,912,600 |
| 06/01/2025 | $76.93 | $77.65 | $77.69 | $76.88 | 6,040,700 |
| 03/01/2025 | $77.13 | $77.59 | $77.62 | $77.08 | 4,384,800 |
| 02/01/2025 | $77.25 | $77.52 | $77.53 | $77.02 | 4,641,900 |
| 31/12/2024 | $77.19 | $77.31 | $77.37 | $77.11 | 2,652,300 |
| 30/12/2024 | $77.42 | $77.20 | $77.65 | $77.18 | 4,771,900 |
| 27/12/2024 | $77.52 | $77.27 | $77.53 | $77.14 | 2,239,300 |
| 24/12/2024 | $77.03 | $77.08 | $77.10 | $76.88 | 876,100 |
| 23/12/2024 | $77.08 | $76.75 | $77.14 | $76.70 | 4,633,200 |
| 20/12/2024 | $77.09 | $77.16 | $77.36 | $76.94 | 4,702,500 |
Graphs are not available, please refer to the detailed table