Find a quote
BANK OF NOVA SCOTIA
69.11 Down -0.38 (-0.55 %)
Delayed : 2025/03/11 07:00:35
- Previous close $69.49
- Opening $68.88
- Today High $69.49
- Today Low $68.70
- Price Bid $68.89
- Price Ask $68.89
- 52 Weeks High $80.14
- 52 Weeks Low $60.68
- Size Bid 21
- Size Ask 2
- Volume 6,818,583
Fundamentals
- P/E Ratio : 14.25
- Earnings/Share : 2.48
- Dividends/Share : $1.06
- Current Div. Yield : 6.14
- Market Cap (M) : 86,078.72
- Shares Out (M) : 1,245.53
- Exchange : XTSE
- Ex Dividend Date : 2025/04/01
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $69.11 | Down $ -0.02 | $69.11 | $69.11 | 4,715,000 |
| 03:59 PM | $69.13 | Up $0.04 | $69.15 | $69.06 | 105,400 |
| 03:58 PM | $69.09 | Down $ -0.04 | $69.14 | $69.09 | 26,900 |
| 03:57 PM | $69.13 | Up $0.00 | $69.16 | $69.12 | 28,600 |
| 03:56 PM | $69.13 | Up $0.00 | $69.14 | $69.06 | 21,900 |
| 03:55 PM | $69.13 | Up $0.03 | $69.15 | $69.07 | 30,100 |
| 03:54 PM | $69.10 | Up $0.04 | $69.10 | $69.04 | 28,900 |
| 03:53 PM | $69.06 | Down $ -0.04 | $69.11 | $69.03 | 25,400 |
| 03:52 PM | $69.10 | Up $0.02 | $69.11 | $69.06 | 18,300 |
| 03:51 PM | $69.08 | Up $0.00 | $69.08 | $69.04 | 20,200 |
| 03:50 PM | $69.08 | Up $0.11 | $69.12 | $68.98 | 41,900 |
| 03:49 PM | $68.97 | Up $0.06 | $68.98 | $68.90 | 16,000 |
| 03:48 PM | $68.91 | Down $ -0.05 | $68.98 | $68.91 | 13,000 |
| 03:47 PM | $68.96 | Up $0.01 | $68.97 | $68.95 | 8,500 |
| 03:46 PM | $68.95 | Down $ -0.01 | $68.95 | $68.92 | 9,300 |
| 03:45 PM | $68.96 | Up $0.06 | $68.96 | $68.90 | 5,100 |
| 03:44 PM | $68.90 | Down $ -0.02 | $68.94 | $68.88 | 11,900 |
| 03:43 PM | $68.93 | Up $0.00 | $68.95 | $68.93 | 13,100 |
| 03:42 PM | $68.92 | Down $ -0.02 | $68.95 | $68.92 | 12,900 |
| 03:41 PM | $68.94 | Down $0.00 | $68.94 | $68.92 | 8,000 |
| 03:40 PM | $68.95 | Up $0.01 | $68.96 | $68.94 | 7,500 |
| 03:39 PM | $68.93 | Up $0.03 | $68.93 | $68.91 | 7,200 |
| 03:38 PM | $68.90 | Up $0.02 | $68.90 | $68.87 | 7,700 |
| 03:37 PM | $68.88 | Down $ -0.01 | $68.91 | $68.86 | 14,100 |
| 03:36 PM | $68.89 | Down $ -0.06 | $68.95 | $68.89 | 7,100 |
| 03:35 PM | $68.95 | Down $ -0.01 | $68.97 | $68.94 | 6,400 |
| 03:34 PM | $68.96 | Up $0.06 | $68.97 | $68.91 | 4,300 |
| 03:33 PM | $68.90 | Up $0.01 | $68.91 | $68.89 | 4,800 |
| 03:32 PM | $68.89 | Up $0.03 | $68.90 | $68.86 | 12,900 |
| 03:31 PM | $68.86 | Down $ -0.09 | $68.95 | $68.86 | 13,800 |
| 03:30 PM | $68.95 | Up $0.03 | $68.97 | $68.93 | 7,400 |
| 03:29 PM | $68.93 | Down $ -0.09 | $69.01 | $68.93 | 9,300 |
| 03:28 PM | $69.01 | Down $ -0.01 | $69.03 | $69.01 | 9,000 |
| 03:27 PM | $69.02 | Down $ -0.02 | $69.04 | $69.01 | 6,500 |
| 03:26 PM | $69.04 | Up $0.06 | $69.05 | $68.97 | 14,200 |
| 03:25 PM | $68.98 | Down $ -0.01 | $69.00 | $68.96 | 4,600 |
| 03:24 PM | $68.99 | Up $0.02 | $68.99 | $68.96 | 3,700 |
| 03:23 PM | $68.97 | Up $0.01 | $68.99 | $68.95 | 3,900 |
| 03:22 PM | $68.96 | Up $0.03 | $68.96 | $68.93 | 2,700 |
| 03:21 PM | $68.93 | Down $ -0.02 | $68.99 | $68.93 | 8,000 |
| 03:20 PM | $68.95 | Up $0.01 | $68.98 | $68.94 | 3,900 |
| 03:19 PM | $68.94 | Down $ -0.01 | $68.97 | $68.92 | 6,200 |
| 03:18 PM | $68.95 | Up $0.04 | $68.95 | $68.91 | 6,100 |
| 03:17 PM | $68.91 | Up $0.02 | $68.91 | $68.87 | 4,000 |
| 03:16 PM | $68.89 | Down $ -0.01 | $68.92 | $68.89 | 3,300 |
| 03:15 PM | $68.90 | Up $0.08 | $68.91 | $68.82 | 7,400 |
| 03:14 PM | $68.82 | Up $0.02 | $68.84 | $68.80 | 5,300 |
| 03:13 PM | $68.80 | Up $0.03 | $68.80 | $68.77 | 5,800 |
| 03:12 PM | $68.77 | Up $0.07 | $68.77 | $68.70 | 7,600 |
| 03:11 PM | $68.70 | Down $ -0.05 | $68.76 | $68.70 | 16,800 |
| 03:10 PM | $68.75 | Down $ -0.06 | $68.80 | $68.75 | 10,800 |
| 03:09 PM | $68.81 | Up $0.01 | $68.81 | $68.79 | 6,400 |
| 03:08 PM | $68.80 | Up $0.02 | $68.81 | $68.79 | 4,400 |
| 03:07 PM | $68.79 | Down $ -0.03 | $68.80 | $68.78 | 3,800 |
| 03:06 PM | $68.81 | Down $ -0.03 | $68.84 | $68.80 | 4,600 |
| 03:05 PM | $68.84 | Up $0.02 | $68.86 | $68.82 | 5,500 |
| 03:04 PM | $68.82 | Up $0.01 | $68.83 | $68.80 | 9,800 |
| 03:03 PM | $68.81 | Down $ -0.01 | $68.84 | $68.81 | 2,700 |
| 03:02 PM | $68.82 | Down $ -0.01 | $68.84 | $68.82 | 2,800 |
| 03:01 PM | $68.83 | Down $ -0.01 | $68.86 | $68.82 | 8,200 |
| 03:00 PM | $68.84 | Up $0.02 | $68.84 | $68.81 | 2,800 |
| 02:59 PM | $68.82 | Up $0.01 | $68.82 | $68.81 | 5,100 |
| 02:58 PM | $68.81 | Up $0.03 | $68.81 | $68.79 | 2,600 |
| 02:57 PM | $68.78 | Down $ -0.01 | $68.82 | $68.78 | 3,800 |
| 02:56 PM | $68.79 | Down $ -0.02 | $68.81 | $68.78 | 11,900 |
| 02:55 PM | $68.81 | Down $ -0.04 | $68.85 | $68.80 | 9,800 |
| 02:54 PM | $68.85 | Down $ -0.02 | $68.87 | $68.85 | 6,200 |
| 02:53 PM | $68.87 | Down $ -0.03 | $68.89 | $68.86 | 6,400 |
| 02:52 PM | $68.90 | Down $ -0.01 | $68.93 | $68.90 | 3,500 |
| 02:51 PM | $68.91 | Up $0.02 | $68.92 | $68.90 | 2,600 |
| 02:50 PM | $68.89 | Up $0.00 | $68.90 | $68.89 | 3,000 |
| 02:49 PM | $68.89 | Down $ -0.02 | $68.92 | $68.89 | 7,100 |
| 02:48 PM | $68.91 | Down $ -0.08 | $68.99 | $68.91 | 21,300 |
| 02:47 PM | $68.99 | Up $0.00 | $69.00 | $68.99 | 500 |
| 02:46 PM | $68.99 | Up $0.03 | $68.99 | $68.97 | 5,100 |
| 02:45 PM | $68.96 | Up $0.03 | $68.96 | $68.94 | 3,200 |
| 02:44 PM | $68.93 | Down $ -0.01 | $68.93 | $68.92 | 1,400 |
| 02:43 PM | $68.94 | Up $0.01 | $68.96 | $68.94 | 1,700 |
| 02:42 PM | $68.93 | Up $0.04 | $68.94 | $68.90 | 4,200 |
| 02:41 PM | $68.90 | Down $ -0.02 | $68.92 | $68.90 | 7,400 |
| 02:40 PM | $68.91 | Down $ -0.05 | $68.95 | $68.91 | 2,200 |
| 02:39 PM | $68.96 | Up $0.02 | $68.97 | $68.95 | 2,000 |
| 02:38 PM | $68.94 | Up $0.01 | $68.94 | $68.92 | 2,100 |
| 02:37 PM | $68.93 | Up $0.03 | $68.94 | $68.90 | 3,600 |
| 02:36 PM | $68.90 | Down $ -0.04 | $68.95 | $68.90 | 1,700 |
| 02:35 PM | $68.94 | Down $ -0.04 | $68.99 | $68.94 | 5,400 |
| 02:34 PM | $68.98 | Down $ -0.02 | $69.00 | $68.96 | 5,200 |
| 02:33 PM | $69.00 | Up $0.02 | $69.02 | $68.99 | 4,400 |
| 02:32 PM | $68.99 | Up $0.03 | $68.99 | $68.94 | 8,800 |
| 02:31 PM | $68.95 | Up $0.00 | $69.00 | $68.93 | 20,000 |
| 02:30 PM | $68.95 | Up $0.07 | $68.95 | $68.89 | 7,300 |
| 02:29 PM | $68.88 | Down $ -0.01 | $68.89 | $68.88 | 4,800 |
| 02:28 PM | $68.89 | Down $0.00 | $68.90 | $68.88 | 3,600 |
| 02:27 PM | $68.89 | Down $ -0.01 | $68.91 | $68.89 | 2,900 |
| 02:26 PM | $68.90 | Up $0.00 | $68.92 | $68.90 | 2,400 |
| 02:25 PM | $68.90 | Down $ -0.01 | $68.93 | $68.90 | 2,900 |
| 02:24 PM | $68.91 | Up $0.02 | $68.91 | $68.90 | 2,200 |
| 02:23 PM | $68.89 | Down $ -0.02 | $68.91 | $68.89 | 2,600 |
| 02:22 PM | $68.91 | Down $ -0.01 | $68.91 | $68.90 | 2,200 |
| 02:21 PM | $68.92 | Up $0.03 | $68.93 | $68.90 | 3,300 |
| 02:20 PM | $68.89 | Up $0.02 | $68.89 | $68.88 | 300 |
| 02:19 PM | $68.87 | Down $ -0.04 | $68.90 | $68.86 | 4,700 |
| 02:18 PM | $68.91 | Up $0.00 | $68.93 | $68.91 | 4,100 |
| 02:17 PM | $68.91 | Up $0.00 | $68.91 | $68.89 | 2,800 |
| 02:16 PM | $68.91 | Up $0.01 | $68.93 | $68.90 | 1,700 |
| 02:15 PM | $68.90 | Up $0.00 | $68.90 | $68.89 | 1,000 |
| 02:14 PM | $68.90 | Up $0.01 | $68.90 | $68.89 | 3,900 |
| 02:13 PM | $68.89 | Down $ -0.03 | $68.94 | $68.89 | 5,300 |
| 02:12 PM | $68.92 | Up $0.03 | $68.93 | $68.90 | 2,800 |
| 02:11 PM | $68.89 | Up $0.01 | $68.97 | $68.87 | 9,500 |
| 02:10 PM | $68.88 | Up $0.01 | $68.90 | $68.87 | 2,500 |
| 02:09 PM | $68.87 | Up $0.02 | $68.87 | $68.85 | 3,700 |
| 02:08 PM | $68.85 | Down $ -0.02 | $68.85 | $68.83 | 6,000 |
| 02:07 PM | $68.87 | Down $ -0.01 | $68.88 | $68.86 | 3,200 |
| 02:06 PM | $68.88 | Down $ -0.01 | $68.90 | $68.88 | 5,400 |
| 02:05 PM | $68.89 | Down $ -0.02 | $68.91 | $68.89 | 3,100 |
| 02:04 PM | $68.91 | Up $0.00 | $68.92 | $68.91 | 1,700 |
| 02:03 PM | $68.91 | Down $ -0.01 | $68.93 | $68.91 | 2,400 |
| 02:02 PM | $68.92 | Down $ -0.01 | $68.95 | $68.92 | 1,800 |
| 02:01 PM | $68.93 | Up $0.00 | $68.94 | $68.91 | 4,200 |
| 02:00 PM | $68.93 | Up $0.02 | $68.93 | $68.90 | 3,900 |
| 01:59 PM | $68.91 | Down $ -0.02 | $68.94 | $68.91 | 4,800 |
| 01:58 PM | $68.93 | Up $0.00 | $68.93 | $68.92 | 600 |
| 01:57 PM | $68.93 | Up $0.02 | $68.94 | $68.91 | 2,100 |
| 01:56 PM | $68.91 | Down $ -0.01 | $68.93 | $68.91 | 3,600 |
| 01:55 PM | $68.92 | Up $0.00 | $68.92 | $68.91 | 1,400 |
| 01:54 PM | $68.92 | Down $ -0.01 | $68.94 | $68.92 | 2,200 |
| 01:53 PM | $68.93 | Up $0.04 | $68.93 | $68.89 | 1,200 |
| 01:52 PM | $68.89 | Up $0.03 | $68.90 | $68.87 | 5,100 |
| 01:51 PM | $68.86 | Down $ -0.04 | $68.89 | $68.86 | 5,900 |
| 01:50 PM | $68.90 | Down $ -0.03 | $68.92 | $68.88 | 6,800 |
| 01:49 PM | $68.93 | Up $0.00 | $68.93 | $68.92 | 1,600 |
| 01:48 PM | $68.93 | Down $ -0.03 | $68.98 | $68.92 | 4,300 |
| 01:47 PM | $68.96 | Down $ -0.02 | $68.98 | $68.95 | 5,000 |
| 01:46 PM | $68.98 | Up $0.00 | $68.99 | $68.97 | 2,500 |
| 01:45 PM | $68.98 | Up $0.01 | $68.98 | $68.96 | 2,600 |
| 01:44 PM | $68.97 | Down $ -0.04 | $69.01 | $68.97 | 8,600 |
| 01:43 PM | $69.01 | Down $ -0.03 | $69.05 | $69.00 | 8,300 |
| 01:42 PM | $69.04 | Down $ -0.04 | $69.08 | $69.04 | 1,900 |
| 01:41 PM | $69.08 | Up $0.02 | $69.08 | $69.05 | 4,000 |
| 01:40 PM | $69.06 | Up $0.03 | $69.10 | $69.04 | 15,600 |
| 01:39 PM | $69.03 | Down $ -0.03 | $69.06 | $69.02 | 9,400 |
| 01:38 PM | $69.06 | Up $0.00 | $69.06 | $69.05 | 1,600 |
| 01:37 PM | $69.06 | Down $ -0.06 | $69.10 | $69.06 | 7,500 |
| 01:36 PM | $69.12 | Down $ -0.01 | $69.14 | $69.11 | 4,600 |
| 01:35 PM | $69.13 | Down $ -0.01 | $69.15 | $69.13 | 2,100 |
| 01:34 PM | $69.14 | Up $0.06 | $69.18 | $69.09 | 10,200 |
| 01:33 PM | $69.08 | Down $ -0.01 | $69.10 | $69.07 | 4,900 |
| 01:32 PM | $69.09 | Down $ -0.01 | $69.09 | $69.08 | 500 |
| 01:31 PM | $69.10 | Down $ -0.02 | $69.12 | $69.08 | 5,100 |
| 01:30 PM | $69.12 | Up $0.03 | $69.13 | $69.09 | 3,300 |
| 01:29 PM | $69.10 | Down $ -0.05 | $69.15 | $69.10 | 3,000 |
| 01:28 PM | $69.14 | Down $ -0.04 | $69.18 | $69.14 | 3,100 |
| 01:27 PM | $69.18 | Up $0.00 | $69.19 | $69.18 | 800 |
| 01:26 PM | $69.18 | Down $ -0.03 | $69.22 | $69.18 | 2,800 |
| 01:25 PM | $69.21 | Up $0.00 | $69.22 | $69.21 | 900 |
| 01:24 PM | $69.21 | Down $ -0.02 | $69.24 | $69.21 | 3,400 |
| 01:23 PM | $69.23 | Down $ -0.01 | $69.24 | $69.23 | 1,800 |
| 01:22 PM | $69.24 | Up $0.04 | $69.24 | $69.21 | 700 |
| 01:21 PM | $69.20 | Up $0.01 | $69.23 | $69.19 | 6,100 |
| 01:20 PM | $69.19 | Up $0.01 | $69.19 | $69.18 | 600 |
| 01:19 PM | $69.18 | Down $ -0.01 | $69.19 | $69.18 | 1,200 |
| 01:18 PM | $69.19 | Down $ -0.02 | $69.21 | $69.19 | 2,200 |
| 01:17 PM | $69.21 | Up $0.02 | $69.23 | $69.20 | 2,700 |
| 01:16 PM | $69.19 | Down $ -0.01 | $69.20 | $69.18 | 2,700 |
| 01:15 PM | $69.20 | Down $ -0.05 | $69.24 | $69.20 | 2,600 |
| 01:14 PM | $69.25 | Up $0.05 | $69.25 | $69.21 | 2,500 |
| 01:13 PM | $69.20 | Up $0.00 | $69.21 | $69.19 | 2,200 |
| 01:12 PM | $69.20 | Down $ -0.02 | $69.22 | $69.20 | 2,300 |
| 01:11 PM | $69.22 | Down $ -0.01 | $69.23 | $69.18 | 6,200 |
| 01:10 PM | $69.23 | Down $ -0.01 | $69.23 | $69.22 | 3,100 |
| 01:09 PM | $69.24 | Up $0.00 | $69.26 | $69.24 | 4,600 |
| 01:08 PM | $69.24 | Up $0.00 | $69.24 | $69.24 | 600 |
| 01:07 PM | $69.24 | Up $0.00 | $69.24 | $69.24 | 700 |
| 01:06 PM | $69.24 | Down $ -0.03 | $69.26 | $69.24 | 3,700 |
| 01:05 PM | $69.26 | Up $0.02 | $69.26 | $69.24 | 1,500 |
| 01:04 PM | $69.24 | Up $0.00 | $69.25 | $69.24 | 1,400 |
| 01:03 PM | $69.24 | Down $ -0.01 | $69.25 | $69.24 | 1,600 |
| 01:02 PM | $69.25 | Down $ -0.04 | $69.29 | $69.24 | 5,500 |
| 01:01 PM | $69.29 | Down $0.00 | $69.29 | $69.29 | 1,200 |
| 01:00 PM | $69.30 | Down $0.00 | $69.30 | $69.28 | 3,300 |
| 12:59 PM | $69.30 | Up $0.00 | $69.30 | $69.29 | 1,000 |
| 12:58 PM | $69.30 | Down $0.00 | $69.30 | $69.30 | 2,000 |
| 12:57 PM | $69.30 | Down $ -0.02 | $69.32 | $69.29 | 3,600 |
| 12:56 PM | $69.32 | Up $0.01 | $69.33 | $69.31 | 700 |
| 12:55 PM | $69.31 | Up $0.01 | $69.33 | $69.31 | 2,300 |
| 12:54 PM | $69.30 | Up $0.02 | $69.30 | $69.28 | 1,700 |
| 12:53 PM | $69.28 | Down $ -0.01 | $69.31 | $69.27 | 4,000 |
| 12:52 PM | $69.29 | Down $ -0.03 | $69.32 | $69.29 | 2,600 |
| 12:51 PM | $69.32 | Up $0.00 | $69.33 | $69.32 | 2,400 |
| 12:50 PM | $69.32 | Up $0.00 | $69.33 | $69.32 | 1,200 |
| 12:49 PM | $69.32 | Up $0.01 | $69.32 | $69.32 | 1,300 |
| 12:48 PM | $69.31 | Up $0.00 | $69.32 | $69.29 | 1,700 |
| 12:47 PM | $69.31 | Down $ -0.02 | $69.33 | $69.29 | 3,000 |
| 12:46 PM | $69.33 | Up $0.02 | $69.33 | $69.31 | 1,900 |
| 12:45 PM | $69.31 | Down $ -0.01 | $69.32 | $69.31 | 5,100 |
| 12:44 PM | $69.32 | Up $0.03 | $69.32 | $69.29 | 2,400 |
| 12:43 PM | $69.29 | Up $0.01 | $69.29 | $69.29 | 1,400 |
| 12:42 PM | $69.28 | Up $0.01 | $69.28 | $69.26 | 2,100 |
| 12:41 PM | $69.27 | Down $ -0.02 | $69.30 | $69.27 | 4,700 |
| 12:40 PM | $69.29 | Up $0.03 | $69.29 | $69.27 | 1,600 |
| 12:39 PM | $69.26 | Down $ -0.01 | $69.27 | $69.26 | 2,700 |
| 12:38 PM | $69.27 | Down $ -0.01 | $69.29 | $69.27 | 2,700 |
| 12:37 PM | $69.28 | Up $0.00 | $69.29 | $69.28 | 1,800 |
| 12:36 PM | $69.28 | Down $ -0.01 | $69.28 | $69.27 | 1,800 |
| 12:35 PM | $69.29 | Down $ -0.06 | $69.35 | $69.28 | 3,800 |
| 12:34 PM | $69.35 | Up $0.03 | $69.35 | $69.33 | 1,100 |
| 12:33 PM | $69.32 | Up $0.01 | $69.32 | $69.29 | 5,500 |
| 12:32 PM | $69.31 | Up $0.00 | $69.34 | $69.31 | 1,700 |
| 12:31 PM | $69.31 | Up $0.04 | $69.31 | $69.26 | 3,000 |
| 12:30 PM | $69.27 | Up $0.03 | $69.27 | $69.24 | 1,400 |
| 12:29 PM | $69.24 | Down $ -0.01 | $69.27 | $69.24 | 3,300 |
| 12:28 PM | $69.25 | Up $0.04 | $69.25 | $69.22 | 3,900 |
| 12:27 PM | $69.21 | Up $0.04 | $69.24 | $69.17 | 6,300 |
| 12:26 PM | $69.17 | Down $ -0.02 | $69.20 | $69.17 | 3,500 |
| 12:25 PM | $69.18 | Down $ -0.09 | $69.27 | $69.18 | 6,000 |
| 12:24 PM | $69.28 | Up $0.02 | $69.28 | $69.27 | 300 |
| 12:23 PM | $69.26 | Up $0.02 | $69.26 | $69.21 | 2,500 |
| 12:22 PM | $69.24 | Down $ -0.03 | $69.26 | $69.23 | 3,000 |
| 12:21 PM | $69.27 | Up $0.01 | $69.28 | $69.24 | 3,400 |
| 12:20 PM | $69.26 | Up $0.03 | $69.26 | $69.23 | 1,600 |
| 12:19 PM | $69.23 | Up $0.00 | $69.23 | $69.22 | 2,800 |
| 12:18 PM | $69.23 | Down $ -0.04 | $69.27 | $69.22 | 6,700 |
| 12:17 PM | $69.27 | Down $ -0.03 | $69.30 | $69.27 | 3,200 |
| 12:16 PM | $69.30 | Down $ -0.02 | $69.31 | $69.30 | 2,300 |
| 12:15 PM | $69.32 | Down $ -0.03 | $69.36 | $69.32 | 3,500 |
| 12:14 PM | $69.35 | Up $0.04 | $69.35 | $69.33 | 1,600 |
| 12:13 PM | $69.31 | Up $0.02 | $69.31 | $69.28 | 2,700 |
| 12:12 PM | $69.29 | Down $ -0.01 | $69.31 | $69.29 | 1,100 |
| 12:11 PM | $69.30 | Up $0.04 | $69.32 | $69.28 | 2,900 |
| 12:10 PM | $69.26 | Up $0.00 | $69.28 | $69.26 | 1,100 |
| 12:09 PM | $69.26 | Down $ -0.05 | $69.30 | $69.25 | 10,600 |
| 12:08 PM | $69.31 | Down $ -0.01 | $69.32 | $69.31 | 1,900 |
| 12:07 PM | $69.32 | Up $0.01 | $69.32 | $69.31 | 1,500 |
| 12:06 PM | $69.31 | Down $ -0.03 | $69.33 | $69.31 | 5,000 |
| 12:05 PM | $69.34 | Up $0.00 | $69.34 | $69.31 | 4,700 |
| 12:04 PM | $69.34 | Up $0.00 | $69.35 | $69.34 | 2,900 |
| 12:03 PM | $69.34 | Down $ -0.01 | $69.35 | $69.33 | 1,400 |
| 12:02 PM | $69.35 | Down $ -0.03 | $69.38 | $69.35 | 6,100 |
| 12:01 PM | $69.38 | Up $0.00 | $69.42 | $69.38 | 1,400 |
| 12:00 PM | $69.38 | Up $0.00 | $69.39 | $69.36 | 4,200 |
| 11:59 AM | $69.38 | Up $0.00 | $69.38 | $69.38 | 1,300 |
| 11:58 AM | $69.38 | Down $ -0.02 | $69.40 | $69.35 | 2,600 |
| 11:57 AM | $69.40 | Up $0.04 | $69.40 | $69.36 | 1,900 |
| 11:56 AM | $69.36 | Down $ -0.01 | $69.38 | $69.36 | 500 |
| 11:55 AM | $69.37 | Down $ -0.05 | $69.41 | $69.37 | 2,500 |
| 11:54 AM | $69.42 | Up $0.03 | $69.42 | $69.39 | 3,100 |
| 11:53 AM | $69.39 | Down $ -0.01 | $69.40 | $69.39 | 1,000 |
| 11:52 AM | $69.40 | Down $ -0.02 | $69.41 | $69.40 | 1,200 |
| 11:51 AM | $69.42 | Up $0.01 | $69.46 | $69.41 | 4,600 |
| 11:50 AM | $69.41 | Down $ -0.06 | $69.47 | $69.41 | 2,900 |
| 11:49 AM | $69.47 | Up $0.00 | $69.49 | $69.47 | 6,500 |
| 11:48 AM | $69.47 | Up $0.04 | $69.47 | $69.43 | 2,900 |
| 11:47 AM | $69.43 | Up $0.05 | $69.43 | $69.39 | 4,000 |
| 11:46 AM | $69.38 | Up $0.00 | $69.40 | $69.36 | 2,000 |
| 11:45 AM | $69.38 | Up $0.03 | $69.40 | $69.36 | 2,300 |
| 11:44 AM | $69.35 | Down $ -0.06 | $69.40 | $69.33 | 6,900 |
| 11:43 AM | $69.41 | Up $0.06 | $69.41 | $69.36 | 3,300 |
| 11:42 AM | $69.35 | Down $ -0.07 | $69.42 | $69.32 | 7,000 |
| 11:41 AM | $69.42 | Up $0.01 | $69.43 | $69.40 | 16,700 |
| 11:40 AM | $69.41 | Up $0.01 | $69.41 | $69.37 | 6,000 |
| 11:39 AM | $69.40 | Up $0.07 | $69.40 | $69.31 | 7,800 |
| 11:38 AM | $69.33 | Up $0.02 | $69.34 | $69.30 | 5,000 |
| 11:37 AM | $69.31 | Down $ -0.01 | $69.33 | $69.31 | 2,600 |
| 11:36 AM | $69.32 | Up $0.00 | $69.33 | $69.31 | 3,000 |
| 11:35 AM | $69.32 | Up $0.04 | $69.32 | $69.28 | 1,900 |
| 11:34 AM | $69.28 | Up $0.00 | $69.29 | $69.27 | 4,400 |
| 11:33 AM | $69.28 | Down $ -0.01 | $69.29 | $69.26 | 4,300 |
| 11:32 AM | $69.29 | Down $ -0.01 | $69.32 | $69.28 | 3,800 |
| 11:31 AM | $69.30 | Up $0.03 | $69.30 | $69.27 | 1,500 |
| 11:30 AM | $69.27 | Up $0.03 | $69.28 | $69.23 | 4,500 |
| 11:29 AM | $69.23 | Up $0.00 | $69.25 | $69.22 | 4,500 |
| 11:28 AM | $69.23 | Down $ -0.01 | $69.24 | $69.23 | 2,600 |
| 11:27 AM | $69.24 | Down $ -0.04 | $69.28 | $69.24 | 3,300 |
| 11:26 AM | $69.28 | Down $ -0.07 | $69.34 | $69.28 | 4,100 |
| 11:25 AM | $69.35 | Up $0.02 | $69.36 | $69.32 | 2,800 |
| 11:24 AM | $69.33 | Up $0.03 | $69.33 | $69.30 | 1,100 |
| 11:23 AM | $69.30 | Up $0.02 | $69.33 | $69.29 | 4,400 |
| 11:22 AM | $69.28 | Down $0.00 | $69.29 | $69.28 | 1,300 |
| 11:21 AM | $69.29 | Down $ -0.03 | $69.30 | $69.28 | 3,900 |
| 11:20 AM | $69.31 | Up $0.00 | $69.32 | $69.30 | 3,600 |
| 11:19 AM | $69.31 | Down $ -0.01 | $69.32 | $69.29 | 2,700 |
| 11:18 AM | $69.32 | Down $ -0.02 | $69.34 | $69.32 | 3,200 |
| 11:17 AM | $69.34 | Up $0.03 | $69.34 | $69.30 | 8,700 |
| 11:16 AM | $69.31 | Down $ -0.02 | $69.33 | $69.31 | 2,400 |
| 11:15 AM | $69.33 | Up $0.02 | $69.33 | $69.30 | 3,600 |
| 11:14 AM | $69.31 | Down $ -0.02 | $69.33 | $69.31 | 3,200 |
| 11:13 AM | $69.33 | Up $0.02 | $69.35 | $69.31 | 2,500 |
| 11:12 AM | $69.31 | Up $0.00 | $69.31 | $69.30 | 1,100 |
| 11:11 AM | $69.31 | Down $ -0.01 | $69.32 | $69.29 | 2,900 |
| 11:10 AM | $69.32 | Up $0.03 | $69.32 | $69.28 | 4,600 |
| 11:09 AM | $69.29 | Up $0.01 | $69.29 | $69.29 | 1,000 |
| 11:08 AM | $69.28 | Down $ -0.01 | $69.30 | $69.27 | 4,200 |
| 11:07 AM | $69.29 | Up $0.01 | $69.29 | $69.28 | 1,000 |
| 11:06 AM | $69.28 | Up $0.00 | $69.29 | $69.24 | 2,100 |
| 11:05 AM | $69.28 | Up $0.03 | $69.28 | $69.25 | 2,600 |
| 11:04 AM | $69.25 | Up $0.00 | $69.25 | $69.22 | 4,100 |
| 11:03 AM | $69.25 | Up $0.00 | $69.26 | $69.25 | 1,100 |
| 11:02 AM | $69.25 | Up $0.00 | $69.25 | $69.21 | 2,700 |
| 11:01 AM | $69.25 | Up $0.04 | $69.25 | $69.22 | 2,000 |
| 11:00 AM | $69.21 | Up $0.02 | $69.25 | $69.21 | 5,500 |
| 10:59 AM | $69.19 | Up $0.07 | $69.19 | $69.12 | 2,800 |
| 10:58 AM | $69.12 | Down $ -0.08 | $69.21 | $69.12 | 7,200 |
| 10:57 AM | $69.20 | Down $ -0.04 | $69.24 | $69.20 | 3,300 |
| 10:56 AM | $69.24 | Up $0.04 | $69.25 | $69.21 | 4,700 |
| 10:55 AM | $69.20 | Up $0.02 | $69.20 | $69.18 | 2,800 |
| 10:54 AM | $69.18 | Up $0.01 | $69.18 | $69.15 | 7,400 |
| 10:53 AM | $69.17 | Up $0.00 | $69.19 | $69.16 | 3,300 |
| 10:52 AM | $69.17 | Down $ -0.02 | $69.20 | $69.17 | 3,200 |
| 10:51 AM | $69.19 | Up $0.00 | $69.19 | $69.19 | 1,400 |
| 10:50 AM | $69.19 | Up $0.01 | $69.23 | $69.19 | 2,800 |
| 10:49 AM | $69.18 | Down $ -0.04 | $69.22 | $69.18 | 4,000 |
| 10:48 AM | $69.22 | Up $0.04 | $69.23 | $69.20 | 6,700 |
| 10:47 AM | $69.18 | Up $0.03 | $69.18 | $69.14 | 1,200 |
| 10:46 AM | $69.15 | Down $ -0.01 | $69.17 | $69.14 | 4,300 |
| 10:45 AM | $69.16 | Down $ -0.01 | $69.17 | $69.15 | 3,500 |
| 10:44 AM | $69.17 | Down $ -0.05 | $69.22 | $69.17 | 4,400 |
| 10:43 AM | $69.22 | Up $0.00 | $69.22 | $69.19 | 3,000 |
| 10:42 AM | $69.22 | Up $0.03 | $69.22 | $69.19 | 3,000 |
| 10:41 AM | $69.19 | Down $ -0.05 | $69.25 | $69.19 | 3,900 |
| 10:40 AM | $69.24 | Down $ -0.02 | $69.26 | $69.24 | 1,700 |
| 10:39 AM | $69.26 | Up $0.00 | $69.30 | $69.26 | 3,900 |
| 10:38 AM | $69.26 | Up $0.10 | $69.27 | $69.17 | 3,200 |
| 10:37 AM | $69.16 | Up $0.04 | $69.16 | $69.10 | 2,300 |
| 10:36 AM | $69.12 | Down $ -0.02 | $69.15 | $69.11 | 4,900 |
| 10:35 AM | $69.14 | Down $ -0.04 | $69.19 | $69.14 | 7,300 |
| 10:34 AM | $69.18 | Down $ -0.04 | $69.22 | $69.16 | 4,700 |
| 10:33 AM | $69.22 | Down $ -0.04 | $69.26 | $69.20 | 4,800 |
| 10:32 AM | $69.26 | Down $ -0.02 | $69.30 | $69.25 | 4,600 |
| 10:31 AM | $69.28 | Down $ -0.03 | $69.32 | $69.26 | 6,400 |
| 10:30 AM | $69.31 | Up $0.09 | $69.31 | $69.21 | 7,300 |
| 10:29 AM | $69.22 | Down $ -0.02 | $69.24 | $69.21 | 3,200 |
| 10:28 AM | $69.24 | Down $ -0.01 | $69.25 | $69.21 | 4,600 |
| 10:27 AM | $69.25 | Down $ -0.02 | $69.27 | $69.25 | 2,000 |
| 10:26 AM | $69.27 | Up $0.01 | $69.27 | $69.25 | 2,000 |
| 10:25 AM | $69.26 | Up $0.00 | $69.30 | $69.25 | 6,400 |
| 10:24 AM | $69.26 | Up $0.03 | $69.26 | $69.23 | 1,600 |
| 10:23 AM | $69.24 | Down $ -0.02 | $69.26 | $69.23 | 5,400 |
| 10:22 AM | $69.25 | Up $0.00 | $69.26 | $69.24 | 4,800 |
| 10:21 AM | $69.25 | Up $0.01 | $69.26 | $69.24 | 3,900 |
| 10:20 AM | $69.24 | Up $0.01 | $69.25 | $69.23 | 3,100 |
| 10:19 AM | $69.23 | Down $ -0.04 | $69.27 | $69.22 | 6,700 |
| 10:18 AM | $69.27 | Down $ -0.05 | $69.31 | $69.27 | 4,900 |
| 10:17 AM | $69.32 | Up $0.02 | $69.32 | $69.28 | 3,200 |
| 10:16 AM | $69.30 | Down $ -0.02 | $69.35 | $69.29 | 4,400 |
| 10:15 AM | $69.32 | Up $0.03 | $69.34 | $69.30 | 4,700 |
| 10:14 AM | $69.29 | Down $ -0.01 | $69.30 | $69.27 | 4,700 |
| 10:13 AM | $69.30 | Up $0.11 | $69.30 | $69.22 | 4,000 |
| 10:12 AM | $69.19 | Up $0.06 | $69.19 | $69.13 | 2,900 |
| 10:11 AM | $69.13 | Down $ -0.05 | $69.18 | $69.11 | 8,600 |
| 10:10 AM | $69.18 | Up $0.05 | $69.18 | $69.13 | 3,400 |
| 10:09 AM | $69.13 | Down $ -0.03 | $69.17 | $69.13 | 4,400 |
| 10:08 AM | $69.16 | Up $0.01 | $69.18 | $69.14 | 5,900 |
| 10:07 AM | $69.15 | Down $ -0.05 | $69.22 | $69.15 | 6,300 |
| 10:06 AM | $69.20 | Down $ -0.06 | $69.27 | $69.20 | 7,200 |
| 10:05 AM | $69.26 | Up $0.02 | $69.28 | $69.22 | 6,700 |
| 10:04 AM | $69.24 | Up $0.01 | $69.24 | $69.17 | 5,000 |
| 10:03 AM | $69.23 | Up $0.06 | $69.23 | $69.18 | 2,900 |
| 10:02 AM | $69.18 | Down $ -0.03 | $69.23 | $69.18 | 4,800 |
| 10:01 AM | $69.21 | Down $ -0.09 | $69.29 | $69.21 | 7,100 |
| 10:00 AM | $69.30 | Up $0.08 | $69.30 | $69.20 | 5,000 |
| 09:59 AM | $69.22 | Up $0.00 | $69.25 | $69.21 | 3,000 |
| 09:58 AM | $69.22 | Down $ -0.06 | $69.28 | $69.22 | 2,800 |
| 09:57 AM | $69.28 | Up $0.02 | $69.28 | $69.25 | 1,800 |
| 09:56 AM | $69.26 | Down $ -0.03 | $69.30 | $69.26 | 2,700 |
| 09:55 AM | $69.29 | Up $0.05 | $69.29 | $69.24 | 3,100 |
| 09:54 AM | $69.24 | Up $0.03 | $69.24 | $69.21 | 4,300 |
| 09:53 AM | $69.21 | Down $ -0.03 | $69.25 | $69.21 | 4,000 |
| 09:52 AM | $69.24 | Up $0.03 | $69.25 | $69.21 | 3,800 |
| 09:51 AM | $69.21 | Up $0.06 | $69.25 | $69.17 | 4,900 |
| 09:50 AM | $69.15 | Down $ -0.03 | $69.19 | $69.15 | 2,500 |
| 09:49 AM | $69.18 | Down $ -0.01 | $69.25 | $69.18 | 5,800 |
| 09:48 AM | $69.19 | Down $ -0.02 | $69.21 | $69.15 | 3,900 |
| 09:47 AM | $69.21 | Down $ -0.02 | $69.21 | $69.16 | 3,000 |
| 09:46 AM | $69.23 | Up $0.08 | $69.23 | $69.14 | 8,300 |
| 09:45 AM | $69.15 | Up $0.02 | $69.16 | $69.11 | 5,100 |
| 09:44 AM | $69.13 | Down $ -0.06 | $69.19 | $69.12 | 4,800 |
| 09:43 AM | $69.19 | Up $0.01 | $69.21 | $69.12 | 8,900 |
| 09:42 AM | $69.18 | Down $ -0.03 | $69.22 | $69.16 | 6,600 |
| 09:41 AM | $69.21 | Down $ -0.04 | $69.31 | $69.21 | 3,000 |
| 09:40 AM | $69.25 | Down $ -0.04 | $69.30 | $69.21 | 8,500 |
| 09:39 AM | $69.29 | Up $0.01 | $69.32 | $69.20 | 11,500 |
| 09:38 AM | $69.28 | Up $0.04 | $69.29 | $69.21 | 5,400 |
| 09:37 AM | $69.24 | Up $0.00 | $69.25 | $69.19 | 600 |
| 09:36 AM | $69.24 | Up $0.02 | $69.24 | $69.13 | 3,800 |
| 09:35 AM | $69.22 | Up $0.23 | $69.24 | $68.95 | 8,300 |
| 09:34 AM | $68.99 | Up $0.10 | $68.99 | $68.82 | 3,300 |
| 09:33 AM | $68.89 | Up $0.02 | $68.93 | $68.81 | 12,800 |
| 09:32 AM | $68.87 | Up $0.05 | $68.89 | $68.75 | 13,600 |
| 09:31 AM | $68.82 | Down $ -0.07 | $68.88 | $68.77 | 10,000 |
| 09:30 AM | $68.89 | Down $ -0.60 | $68.96 | $68.82 | 55,100 |
| Previous close | $69.49 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10/03/2025 | $69.11 | $69.38 | $69.42 | $68.70 | 6,100,000 |
| 07/03/2025 | $69.49 | $69.26 | $69.58 | $68.76 | 2,870,200 |
| 06/03/2025 | $68.88 | $69.35 | $69.36 | $68.64 | 4,131,900 |
| 05/03/2025 | $69.70 | $70.03 | $70.17 | $69.38 | 4,338,200 |
| 04/03/2025 | $70.26 | $69.65 | $70.51 | $69.52 | 5,093,200 |
| 03/03/2025 | $71.64 | $72.42 | $72.56 | $71.10 | 4,022,600 |
| 28/02/2025 | $71.82 | $71.43 | $71.88 | $71.07 | 5,204,900 |
| 27/02/2025 | $71.72 | $71.93 | $72.14 | $71.70 | 4,549,300 |
| 26/02/2025 | $72.38 | $72.52 | $72.55 | $71.81 | 3,432,000 |
| 25/02/2025 | $71.40 | $70.76 | $71.80 | $70.70 | 3,693,100 |
| 24/02/2025 | $72.23 | $72.12 | $72.49 | $72.02 | 2,303,700 |
| 21/02/2025 | $71.89 | $71.97 | $72.04 | $71.61 | 3,429,700 |
| 20/02/2025 | $72.48 | $72.03 | $72.50 | $71.98 | 2,142,400 |
| 19/02/2025 | $72.40 | $71.73 | $72.42 | $71.69 | 1,672,700 |
| 18/02/2025 | $72.42 | $72.27 | $72.43 | $72.03 | 2,092,900 |
| 14/02/2025 | $72.59 | $72.75 | $72.90 | $72.52 | 2,300,500 |
| 13/02/2025 | $72.63 | $72.84 | $73.00 | $72.54 | 1,218,500 |
| 12/02/2025 | $72.93 | $72.41 | $72.94 | $72.14 | 1,700,400 |
| 11/02/2025 | $72.84 | $72.71 | $72.88 | $72.58 | 4,191,500 |
| 10/02/2025 | $72.43 | $72.54 | $72.63 | $72.12 | 1,938,400 |
| 07/02/2025 | $72.77 | $72.45 | $72.79 | $72.32 | 3,024,800 |
| 06/02/2025 | $72.89 | $72.70 | $72.89 | $72.57 | 3,707,500 |
| 05/02/2025 | $72.32 | $72.11 | $72.32 | $71.96 | 5,060,900 |
| 04/02/2025 | $71.87 | $72.15 | $72.23 | $71.75 | 3,497,300 |
| 03/02/2025 | $72.07 | $71.77 | $72.25 | $71.45 | 5,483,300 |
| 31/01/2025 | $74.36 | $74.83 | $74.84 | $73.75 | 3,396,400 |
| 30/01/2025 | $75.07 | $75.23 | $75.44 | $75.01 | 3,453,600 |
| 29/01/2025 | $74.91 | $75.10 | $75.23 | $74.81 | 1,955,500 |
| 28/01/2025 | $75.10 | $75.03 | $75.17 | $74.73 | 3,373,500 |
| 27/01/2025 | $74.91 | $74.51 | $74.94 | $74.29 | 2,531,400 |
Graphs are not available, please refer to the detailed table