Find a quote
BANK OF NOVA SCOTIA
67.27 Up 0.87 (1.29 %)
Delayed : 2024/08/30 16:00:02
- Previous close $66.40
- Opening $66.55
- Price Bid $67.20
- Price Ask $67.20
- Size Bid 1
- Size Ask 6
- Today High $67.43
- Today Low $66.55
- 52 Weeks High $70.40
- 52 Weeks Low $55.20
- Volume 3,650,094
Fundamentals
- P/E Ratio : 11.78
- Earnings/Share : 2.49
- Dividends/Share : $1.06
- Current Div. Yield : 6.30
- Market Cap (M) : 83,235.78
- Shares Out (M) : 1,237.34
- Exchange : XTSE
- Ex Dividend Date : 2024/10/02
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $67.27 | Up $0.02 | $67.27 | $67.27 | 1,662,800 |
| 03:59 PM | $67.25 | Down $ -0.03 | $67.29 | $67.20 | 88,400 |
| 03:58 PM | $67.28 | Down $ -0.04 | $67.33 | $67.27 | 33,700 |
| 03:57 PM | $67.32 | Down $ -0.01 | $67.34 | $67.30 | 27,100 |
| 03:56 PM | $67.33 | Down $ -0.05 | $67.37 | $67.32 | 22,600 |
| 03:55 PM | $67.37 | Up $0.02 | $67.40 | $67.33 | 45,300 |
| 03:54 PM | $67.35 | Down $ -0.05 | $67.40 | $67.35 | 24,400 |
| 03:53 PM | $67.40 | Up $0.03 | $67.43 | $67.37 | 38,600 |
| 03:52 PM | $67.37 | Up $0.00 | $67.38 | $67.35 | 31,300 |
| 03:51 PM | $67.37 | Up $0.02 | $67.38 | $67.30 | 35,000 |
| 03:50 PM | $67.35 | Up $0.15 | $67.41 | $67.20 | 182,800 |
| 03:49 PM | $67.20 | Up $0.02 | $67.20 | $67.17 | 11,200 |
| 03:48 PM | $67.18 | Down $ -0.02 | $67.21 | $67.17 | 12,500 |
| 03:47 PM | $67.21 | Down $ -0.03 | $67.24 | $67.21 | 11,500 |
| 03:46 PM | $67.24 | Up $0.00 | $67.24 | $67.22 | 3,400 |
| 03:45 PM | $67.23 | Up $0.01 | $67.24 | $67.22 | 18,000 |
| 03:44 PM | $67.23 | Down $ -0.01 | $67.23 | $67.22 | 4,800 |
| 03:43 PM | $67.23 | Up $0.01 | $67.23 | $67.22 | 8,300 |
| 03:42 PM | $67.22 | Up $0.01 | $67.22 | $67.21 | 7,800 |
| 03:41 PM | $67.21 | Up $0.00 | $67.22 | $67.20 | 11,500 |
| 03:40 PM | $67.21 | Up $0.01 | $67.21 | $67.19 | 14,800 |
| 03:39 PM | $67.20 | Up $0.01 | $67.20 | $67.20 | 800 |
| 03:38 PM | $67.19 | Down $ -0.02 | $67.21 | $67.19 | 4,500 |
| 03:37 PM | $67.21 | Up $0.01 | $67.21 | $67.20 | 3,100 |
| 03:36 PM | $67.20 | Down $ -0.01 | $67.22 | $67.19 | 6,800 |
| 03:35 PM | $67.21 | Up $0.02 | $67.21 | $67.19 | 4,500 |
| 03:34 PM | $67.20 | Down $ -0.02 | $67.22 | $67.19 | 9,800 |
| 03:33 PM | $67.21 | Down $ -0.02 | $67.22 | $67.21 | 2,600 |
| 03:32 PM | $67.23 | Up $0.00 | $67.23 | $67.22 | 10,400 |
| 03:31 PM | $67.22 | Up $0.02 | $67.22 | $67.19 | 6,800 |
| 03:30 PM | $67.20 | Down $ -0.01 | $67.22 | $67.19 | 8,400 |
| 03:29 PM | $67.21 | Up $0.00 | $67.22 | $67.20 | 3,300 |
| 03:28 PM | $67.21 | Up $0.00 | $67.22 | $67.20 | 4,000 |
| 03:27 PM | $67.21 | Up $0.00 | $67.21 | $67.20 | 3,400 |
| 03:26 PM | $67.21 | Down $ -0.01 | $67.22 | $67.21 | 8,000 |
| 03:25 PM | $67.22 | Up $0.01 | $67.22 | $67.20 | 600 |
| 03:24 PM | $67.21 | Up $0.02 | $67.21 | $67.20 | 5,600 |
| 03:23 PM | $67.20 | Down $ -0.02 | $67.23 | $67.18 | 12,800 |
| 03:22 PM | $67.21 | Up $0.00 | $67.22 | $67.21 | 2,000 |
| 03:21 PM | $67.21 | Up $0.03 | $67.22 | $67.19 | 17,300 |
| 03:20 PM | $67.18 | Up $0.01 | $67.19 | $67.16 | 13,500 |
| 03:19 PM | $67.17 | Up $0.00 | $67.18 | $67.17 | 1,600 |
| 03:18 PM | $67.17 | Up $0.02 | $67.18 | $67.15 | 28,800 |
| 03:17 PM | $67.15 | Up $0.03 | $67.15 | $67.12 | 3,500 |
| 03:16 PM | $67.12 | Up $0.01 | $67.12 | $67.12 | 500 |
| 03:15 PM | $67.11 | Up $0.00 | $67.12 | $67.10 | 2,600 |
| 03:14 PM | $67.11 | Up $0.00 | $67.11 | $67.11 | 100 |
| 03:13 PM | $67.11 | Up $0.00 | $67.11 | $67.11 | 1,100 |
| 03:12 PM | $67.11 | Up $0.00 | $67.11 | $67.08 | 4,300 |
| 03:11 PM | $67.11 | Up $0.00 | $67.11 | $67.11 | 1,800 |
| 03:10 PM | $67.11 | Up $0.00 | $67.11 | $67.11 | 4,400 |
| 03:09 PM | $67.11 | Up $0.01 | $67.11 | $67.10 | 1,400 |
| 03:08 PM | $67.10 | Up $0.03 | $67.12 | $67.07 | 25,200 |
| 03:07 PM | $67.07 | Down $ -0.05 | $67.12 | $67.07 | 9,400 |
| 03:06 PM | $67.12 | Up $0.02 | $67.12 | $67.11 | 1,800 |
| 03:05 PM | $67.11 | Down $ -0.01 | $67.12 | $67.11 | 4,600 |
| 03:04 PM | $67.12 | Down $ -0.01 | $67.12 | $67.11 | 900 |
| 03:02 PM | $67.12 | Up $0.01 | $67.12 | $67.11 | 900 |
| 03:02 PM | $67.12 | Up $0.00 | $67.12 | $67.11 | 0 |
| 03:01 PM | $67.11 | Down $ -0.02 | $67.13 | $67.11 | 3,000 |
| 03:00 PM | $67.13 | Up $0.01 | $67.13 | $67.12 | 5,600 |
| 02:59 PM | $67.12 | Up $0.00 | $67.12 | $67.11 | 900 |
| 02:58 PM | $67.12 | Up $0.03 | $67.12 | $67.10 | 5,600 |
| 02:57 PM | $67.09 | Down $0.00 | $67.10 | $67.09 | 3,800 |
| 02:56 PM | $67.10 | Down $0.00 | $67.10 | $67.10 | 100 |
| 02:55 PM | $67.10 | Up $0.00 | $67.10 | $67.10 | 200 |
| 02:54 PM | $67.10 | Down $0.00 | $67.10 | $67.09 | 1,000 |
| 02:53 PM | $67.10 | Up $0.00 | $67.10 | $67.10 | 200 |
| 02:52 PM | $67.10 | Up $0.00 | $67.10 | $67.10 | 2,100 |
| 02:51 PM | $67.10 | Down $ -0.02 | $67.10 | $67.10 | 900 |
| 02:50 PM | $67.11 | Up $0.01 | $67.11 | $67.11 | 100 |
| 02:49 PM | $67.10 | Up $0.00 | $67.11 | $67.10 | 1,800 |
| 02:48 PM | $67.10 | Down $ -0.02 | $67.12 | $67.09 | 5,400 |
| 02:47 PM | $67.12 | Up $0.05 | $67.13 | $67.07 | 27,200 |
| 02:46 PM | $67.07 | Down $ -0.01 | $67.08 | $67.06 | 4,100 |
| 02:45 PM | $67.08 | Up $0.01 | $67.08 | $67.07 | 2,100 |
| 02:44 PM | $67.07 | Up $0.03 | $67.07 | $67.04 | 2,800 |
| 02:43 PM | $67.04 | Down $ -0.03 | $67.06 | $67.03 | 8,300 |
| 02:42 PM | $67.07 | Up $0.01 | $67.07 | $67.06 | 2,700 |
| 02:41 PM | $67.06 | Up $0.02 | $67.06 | $67.05 | 2,400 |
| 02:40 PM | $67.04 | Down $ -0.03 | $67.08 | $67.04 | 6,600 |
| 02:39 PM | $67.07 | Up $0.02 | $67.08 | $67.05 | 20,800 |
| 02:38 PM | $67.05 | Up $0.01 | $67.05 | $67.04 | 800 |
| 02:37 PM | $67.04 | Up $0.00 | $67.04 | $67.04 | 900 |
| 02:36 PM | $67.04 | Down $ -0.01 | $67.04 | $67.04 | 4,900 |
| 02:35 PM | $67.05 | Up $0.02 | $67.05 | $67.04 | 500 |
| 02:34 PM | $67.03 | Up $0.01 | $67.03 | $67.02 | 3,800 |
| 02:33 PM | $67.02 | Up $0.01 | $67.02 | $67.02 | 300 |
| 02:32 PM | $67.01 | Up $0.00 | $67.03 | $67.01 | 1,100 |
| 02:31 PM | $67.01 | Up $0.00 | $67.01 | $67.01 | 1,000 |
| 02:30 PM | $67.01 | Up $0.00 | $67.02 | $67.01 | 1,500 |
| 02:29 PM | $67.01 | Down $ -0.02 | $67.02 | $67.01 | 2,200 |
| 02:28 PM | $67.03 | Down $ -0.01 | $67.04 | $67.02 | 1,600 |
| 02:27 PM | $67.04 | Up $0.01 | $67.05 | $67.04 | 4,500 |
| 02:26 PM | $67.03 | Up $0.01 | $67.04 | $67.02 | 2,100 |
| 02:25 PM | $67.02 | Up $0.02 | $67.04 | $67.01 | 9,400 |
| 02:23 PM | $67.00 | Down $ -0.02 | $67.01 | $67.00 | 3,200 |
| 02:23 PM | $67.00 | Up $0.00 | $67.01 | $67.00 | 0 |
| 02:22 PM | $67.02 | Up $0.05 | $67.02 | $66.97 | 38,600 |
| 02:21 PM | $66.97 | Up $0.00 | $66.98 | $66.97 | 8,400 |
| 02:20 PM | $66.97 | Down $ -0.01 | $66.98 | $66.97 | 1,700 |
| 02:19 PM | $66.98 | Up $0.02 | $66.98 | $66.97 | 500 |
| 02:18 PM | $66.96 | Down $ -0.01 | $66.97 | $66.96 | 1,000 |
| 02:17 PM | $66.97 | Down $0.00 | $66.97 | $66.97 | 100 |
| 02:16 PM | $66.97 | Up $0.00 | $66.97 | $66.97 | 1,000 |
| 02:15 PM | $66.97 | Down $ -0.01 | $66.98 | $66.97 | 600 |
| 02:14 PM | $66.98 | Up $0.01 | $66.98 | $66.98 | 800 |
| 02:13 PM | $66.97 | Up $0.02 | $66.97 | $66.94 | 13,300 |
| 02:12 PM | $66.95 | Up $0.01 | $66.95 | $66.93 | 1,400 |
| 02:11 PM | $66.94 | Up $0.01 | $66.94 | $66.93 | 1,600 |
| 02:10 PM | $66.93 | Up $0.00 | $66.93 | $66.92 | 300 |
| 02:09 PM | $66.93 | Up $0.01 | $66.93 | $66.92 | 1,200 |
| 02:08 PM | $66.92 | Up $0.00 | $66.92 | $66.92 | 300 |
| 02:07 PM | $66.92 | Up $0.00 | $66.93 | $66.92 | 4,100 |
| 02:06 PM | $66.92 | Up $0.02 | $66.92 | $66.90 | 6,000 |
| 02:05 PM | $66.90 | Up $0.00 | $66.90 | $66.89 | 300 |
| 02:04 PM | $66.90 | Up $0.01 | $66.91 | $66.90 | 1,300 |
| 02:03 PM | $66.89 | Down $ -0.01 | $66.90 | $66.89 | 400 |
| 02:02 PM | $66.90 | Up $0.00 | $66.90 | $66.90 | 300 |
| 02:01 PM | $66.90 | Up $0.01 | $66.90 | $66.90 | 1,700 |
| 02:00 PM | $66.89 | Down $ -0.01 | $66.89 | $66.89 | 600 |
| 01:59 PM | $66.90 | Up $0.00 | $66.90 | $66.90 | 700 |
| 01:58 PM | $66.90 | Down $ -0.01 | $66.92 | $66.90 | 2,400 |
| 01:56 PM | $66.91 | Up $0.01 | $66.91 | $66.90 | 500 |
| 01:56 PM | $66.91 | Up $0.00 | $66.91 | $66.90 | 0 |
| 01:55 PM | $66.90 | Up $0.01 | $66.90 | $66.90 | 400 |
| 01:54 PM | $66.89 | Up $0.00 | $66.89 | $66.89 | 200 |
| 01:53 PM | $66.89 | Up $0.00 | $66.89 | $66.89 | 600 |
| 01:51 PM | $66.89 | Down $ -0.01 | $66.89 | $66.89 | 1,800 |
| 01:51 PM | $66.89 | Up $0.00 | $66.89 | $66.89 | 0 |
| 01:50 PM | $66.90 | Up $0.01 | $66.90 | $66.89 | 400 |
| 01:49 PM | $66.89 | Up $0.00 | $66.89 | $66.88 | 1,500 |
| 01:48 PM | $66.89 | Up $0.00 | $66.90 | $66.89 | 500 |
| 01:47 PM | $66.89 | Up $0.00 | $66.89 | $66.89 | 1,000 |
| 01:46 PM | $66.89 | Down $ -0.02 | $66.90 | $66.89 | 400 |
| 01:45 PM | $66.91 | Down $ -0.02 | $66.93 | $66.91 | 2,500 |
| 01:44 PM | $66.93 | Up $0.00 | $66.93 | $66.92 | 500 |
| 01:43 PM | $66.93 | Up $0.06 | $66.93 | $66.88 | 4,400 |
| 01:42 PM | $66.87 | Down $ -0.02 | $66.89 | $66.87 | 1,400 |
| 01:41 PM | $66.89 | Up $0.00 | $66.89 | $66.88 | 1,000 |
| 01:40 PM | $66.89 | Down $ -0.06 | $66.95 | $66.89 | 3,700 |
| 01:39 PM | $66.95 | Up $0.00 | $66.95 | $66.95 | 300 |
| 01:38 PM | $66.95 | Up $0.00 | $66.95 | $66.95 | 2,500 |
| 01:37 PM | $66.95 | Up $0.00 | $66.97 | $66.94 | 8,900 |
| 01:36 PM | $66.95 | Up $0.12 | $67.00 | $66.83 | 41,600 |
| 01:35 PM | $66.83 | Up $0.00 | $66.84 | $66.83 | 1,000 |
| 01:34 PM | $66.83 | Down $ -0.02 | $66.86 | $66.83 | 5,100 |
| 01:33 PM | $66.85 | Down $ -0.02 | $66.88 | $66.83 | 13,000 |
| 01:32 PM | $66.87 | Down $ -0.04 | $66.91 | $66.87 | 4,600 |
| 01:31 PM | $66.91 | Up $0.00 | $66.91 | $66.91 | 1,300 |
| 01:30 PM | $66.91 | Up $0.00 | $66.91 | $66.91 | 100 |
| 01:29 PM | $66.90 | Down $ -0.01 | $66.91 | $66.90 | 600 |
| 01:28 PM | $66.91 | Up $0.00 | $66.91 | $66.91 | 1,500 |
| 01:27 PM | $66.91 | Up $0.01 | $66.91 | $66.91 | 100 |
| 01:26 PM | $66.90 | Up $0.00 | $66.90 | $66.90 | 900 |
| 01:25 PM | $66.90 | Up $0.02 | $66.90 | $66.88 | 1,700 |
| 01:24 PM | $66.88 | Down $ -0.02 | $66.91 | $66.88 | 3,200 |
| 01:23 PM | $66.90 | Up $0.00 | $66.91 | $66.90 | 1,300 |
| 01:22 PM | $66.90 | Up $0.02 | $66.90 | $66.89 | 6,200 |
| 01:21 PM | $66.88 | Up $0.00 | $66.88 | $66.87 | 1,200 |
| 01:20 PM | $66.88 | Up $0.01 | $66.88 | $66.88 | 100 |
| 01:19 PM | $66.87 | Down $ -0.01 | $66.88 | $66.87 | 500 |
| 01:18 PM | $66.88 | Up $0.01 | $66.88 | $66.87 | 700 |
| 01:17 PM | $66.87 | Down $ -0.01 | $66.87 | $66.87 | 600 |
| 01:16 PM | $66.88 | Up $0.00 | $66.89 | $66.87 | 1,100 |
| 01:15 PM | $66.88 | Up $0.02 | $66.88 | $66.86 | 900 |
| 01:14 PM | $66.86 | Up $0.00 | $66.88 | $66.85 | 2,600 |
| 01:12 PM | $66.86 | Down $ -0.01 | $66.87 | $66.86 | 300 |
| 01:12 PM | $66.86 | Up $0.00 | $66.87 | $66.86 | 0 |
| 01:11 PM | $66.87 | Up $0.01 | $66.87 | $66.85 | 1,100 |
| 01:10 PM | $66.86 | Down $ -0.02 | $66.87 | $66.86 | 1,200 |
| 01:09 PM | $66.88 | Down $ -0.01 | $66.89 | $66.87 | 1,400 |
| 01:07 PM | $66.89 | Down $ -0.02 | $66.91 | $66.87 | 6,200 |
| 01:07 PM | $66.89 | Up $0.00 | $66.91 | $66.87 | 0 |
| 01:06 PM | $66.91 | Up $0.08 | $66.93 | $66.83 | 26,100 |
| 01:05 PM | $66.83 | Down $ -0.01 | $66.84 | $66.83 | 1,700 |
| 01:04 PM | $66.84 | Down $ -0.05 | $66.88 | $66.83 | 3,700 |
| 01:03 PM | $66.89 | Up $0.00 | $66.91 | $66.89 | 4,400 |
| 01:02 PM | $66.89 | Up $0.03 | $66.90 | $66.88 | 7,300 |
| 01:01 PM | $66.87 | Down $ -0.04 | $66.89 | $66.87 | 2,200 |
| 01:00 PM | $66.90 | Up $0.01 | $66.90 | $66.88 | 400 |
| 12:59 PM | $66.89 | Down $ -0.02 | $66.90 | $66.88 | 4,900 |
| 12:58 PM | $66.91 | Up $0.03 | $66.91 | $66.88 | 1,700 |
| 12:57 PM | $66.88 | Up $0.03 | $66.88 | $66.85 | 2,000 |
| 12:56 PM | $66.85 | Up $0.00 | $66.87 | $66.85 | 5,500 |
| 12:55 PM | $66.85 | Up $0.02 | $66.85 | $66.83 | 5,900 |
| 12:54 PM | $66.84 | Up $0.02 | $66.84 | $66.82 | 1,000 |
| 12:53 PM | $66.82 | Down $ -0.01 | $66.83 | $66.82 | 1,100 |
| 12:52 PM | $66.83 | Up $0.02 | $66.83 | $66.82 | 200 |
| 12:51 PM | $66.81 | Up $0.03 | $66.81 | $66.78 | 5,300 |
| 12:50 PM | $66.78 | Up $0.00 | $66.78 | $66.78 | 400 |
| 12:49 PM | $66.78 | Up $0.02 | $66.78 | $66.77 | 700 |
| 12:48 PM | $66.76 | Up $0.01 | $66.76 | $66.76 | 300 |
| 12:47 PM | $66.75 | Down $ -0.01 | $66.75 | $66.75 | 900 |
| 12:46 PM | $66.76 | Up $0.01 | $66.76 | $66.75 | 600 |
| 12:45 PM | $66.75 | Down $ -0.02 | $66.76 | $66.73 | 1,600 |
| 12:44 PM | $66.77 | Up $0.02 | $66.77 | $66.76 | 800 |
| 12:43 PM | $66.75 | Up $0.02 | $66.75 | $66.74 | 1,200 |
| 12:42 PM | $66.73 | Down $ -0.01 | $66.73 | $66.73 | 300 |
| 12:41 PM | $66.74 | Down $ -0.04 | $66.77 | $66.74 | 1,900 |
| 12:40 PM | $66.78 | Up $0.00 | $66.78 | $66.78 | 3,800 |
| 12:39 PM | $66.78 | Up $0.05 | $66.78 | $66.73 | 2,100 |
| 12:38 PM | $66.73 | Up $0.02 | $66.73 | $66.73 | 400 |
| 12:37 PM | $66.71 | Up $0.00 | $66.71 | $66.69 | 1,600 |
| 12:36 PM | $66.71 | Down $ -0.02 | $66.73 | $66.68 | 5,100 |
| 12:35 PM | $66.73 | Up $0.02 | $66.73 | $66.71 | 500 |
| 12:34 PM | $66.71 | Down $ -0.01 | $66.72 | $66.71 | 1,900 |
| 12:33 PM | $66.72 | Up $0.01 | $66.72 | $66.71 | 600 |
| 12:32 PM | $66.71 | Up $0.01 | $66.72 | $66.70 | 2,900 |
| 12:31 PM | $66.70 | Down $ -0.01 | $66.71 | $66.69 | 1,500 |
| 12:30 PM | $66.71 | Down $ -0.02 | $66.73 | $66.71 | 1,200 |
| 12:29 PM | $66.73 | Down $ -0.03 | $66.76 | $66.73 | 2,100 |
| 12:28 PM | $66.76 | Up $0.00 | $66.77 | $66.75 | 3,400 |
| 12:27 PM | $66.76 | Down $ -0.02 | $66.77 | $66.76 | 700 |
| 12:26 PM | $66.78 | Down $ -0.02 | $66.80 | $66.78 | 1,200 |
| 12:25 PM | $66.79 | Down $0.00 | $66.80 | $66.79 | 2,400 |
| 12:24 PM | $66.80 | Up $0.02 | $66.80 | $66.79 | 1,300 |
| 12:23 PM | $66.78 | Down $ -0.03 | $66.80 | $66.77 | 1,000 |
| 12:22 PM | $66.81 | Up $0.00 | $66.81 | $66.80 | 1,300 |
| 12:21 PM | $66.81 | Down $ -0.03 | $66.84 | $66.81 | 1,700 |
| 12:20 PM | $66.84 | Up $0.02 | $66.84 | $66.81 | 3,400 |
| 12:19 PM | $66.83 | Up $0.01 | $66.83 | $66.82 | 800 |
| 12:18 PM | $66.82 | Down $0.00 | $66.83 | $66.82 | 1,200 |
| 12:17 PM | $66.82 | Up $0.00 | $66.82 | $66.81 | 2,900 |
| 12:16 PM | $66.82 | Down $ -0.01 | $66.82 | $66.82 | 200 |
| 12:15 PM | $66.83 | Down $ -0.02 | $66.85 | $66.83 | 5,500 |
| 12:14 PM | $66.85 | Up $0.02 | $66.85 | $66.84 | 200 |
| 12:13 PM | $66.83 | Up $0.02 | $66.83 | $66.82 | 2,600 |
| 12:12 PM | $66.82 | Down $0.00 | $66.82 | $66.82 | 700 |
| 12:11 PM | $66.82 | Up $0.01 | $66.82 | $66.80 | 700 |
| 12:10 PM | $66.81 | Up $0.01 | $66.81 | $66.79 | 2,600 |
| 12:09 PM | $66.80 | Up $0.00 | $66.80 | $66.79 | 400 |
| 12:08 PM | $66.80 | Down $ -0.01 | $66.82 | $66.80 | 5,000 |
| 12:07 PM | $66.81 | Up $0.01 | $66.82 | $66.81 | 400 |
| 12:06 PM | $66.80 | Up $0.00 | $66.82 | $66.80 | 2,500 |
| 12:04 PM | $66.80 | Up $0.03 | $66.80 | $66.79 | 300 |
| 12:04 PM | $66.80 | Up $0.00 | $66.80 | $66.79 | 0 |
| 12:03 PM | $66.77 | Down $ -0.01 | $66.77 | $66.77 | 100 |
| 12:02 PM | $66.78 | Down $ -0.01 | $66.78 | $66.78 | 300 |
| 12:01 PM | $66.79 | Up $0.02 | $66.80 | $66.76 | 2,600 |
| 12:00 PM | $66.77 | Down $ -0.06 | $66.83 | $66.77 | 3,300 |
| 11:59 AM | $66.83 | Up $0.02 | $66.83 | $66.81 | 3,700 |
| 11:58 AM | $66.81 | Down $ -0.01 | $66.81 | $66.79 | 2,400 |
| 11:57 AM | $66.82 | Up $0.00 | $66.84 | $66.81 | 6,200 |
| 11:56 AM | $66.82 | Up $0.00 | $66.84 | $66.82 | 1,200 |
| 11:55 AM | $66.82 | Up $0.00 | $66.83 | $66.82 | 2,800 |
| 11:54 AM | $66.82 | Up $0.02 | $66.82 | $66.81 | 600 |
| 11:53 AM | $66.80 | Up $0.01 | $66.81 | $66.80 | 600 |
| 11:52 AM | $66.79 | Up $0.01 | $66.79 | $66.78 | 300 |
| 11:51 AM | $66.78 | Up $0.01 | $66.78 | $66.76 | 2,100 |
| 11:50 AM | $66.77 | Up $0.00 | $66.77 | $66.77 | 200 |
| 11:49 AM | $66.77 | Down $0.00 | $66.77 | $66.77 | 600 |
| 11:48 AM | $66.77 | Up $0.02 | $66.79 | $66.77 | 2,000 |
| 11:47 AM | $66.75 | Up $0.03 | $66.75 | $66.74 | 700 |
| 11:46 AM | $66.72 | Up $0.01 | $66.72 | $66.71 | 1,000 |
| 11:44 AM | $66.71 | Up $0.00 | $66.71 | $66.71 | 800 |
| 11:44 AM | $66.71 | Up $0.00 | $66.71 | $66.71 | 0 |
| 11:43 AM | $66.71 | Down $ -0.01 | $66.72 | $66.70 | 1,100 |
| 11:42 AM | $66.72 | Down $ -0.01 | $66.72 | $66.71 | 700 |
| 11:41 AM | $66.73 | Up $0.00 | $66.74 | $66.73 | 300 |
| 11:40 AM | $66.73 | Up $0.02 | $66.73 | $66.71 | 300 |
| 11:39 AM | $66.71 | Up $0.03 | $66.71 | $66.69 | 700 |
| 11:38 AM | $66.68 | Down $ -0.01 | $66.68 | $66.68 | 1,100 |
| 11:37 AM | $66.69 | Down $ -0.03 | $66.71 | $66.69 | 2,000 |
| 11:36 AM | $66.72 | Down $ -0.01 | $66.75 | $66.72 | 700 |
| 11:35 AM | $66.73 | Up $0.01 | $66.73 | $66.71 | 1,300 |
| 11:34 AM | $66.72 | Up $0.00 | $66.73 | $66.68 | 1,600 |
| 11:33 AM | $66.72 | Up $0.01 | $66.73 | $66.69 | 3,000 |
| 11:32 AM | $66.71 | Up $0.00 | $66.71 | $66.70 | 500 |
| 11:31 AM | $66.71 | Down $ -0.04 | $66.75 | $66.71 | 4,100 |
| 11:30 AM | $66.75 | Down $ -0.02 | $66.79 | $66.75 | 4,000 |
| 11:29 AM | $66.77 | Up $0.03 | $66.78 | $66.75 | 4,700 |
| 11:28 AM | $66.74 | Down $ -0.02 | $66.75 | $66.74 | 3,800 |
| 11:27 AM | $66.76 | Down $ -0.01 | $66.77 | $66.75 | 1,400 |
| 11:26 AM | $66.77 | Down $ -0.03 | $66.80 | $66.77 | 5,100 |
| 11:25 AM | $66.80 | Down $ -0.01 | $66.81 | $66.79 | 1,800 |
| 11:24 AM | $66.81 | Down $ -0.01 | $66.82 | $66.81 | 900 |
| 11:23 AM | $66.82 | Down $ -0.01 | $66.82 | $66.82 | 500 |
| 11:22 AM | $66.83 | Down $ -0.02 | $66.84 | $66.82 | 1,700 |
| 11:21 AM | $66.85 | Up $0.00 | $66.86 | $66.85 | 1,300 |
| 11:20 AM | $66.85 | Up $0.00 | $66.86 | $66.85 | 2,100 |
| 11:19 AM | $66.85 | Up $0.01 | $66.86 | $66.83 | 2,600 |
| 11:18 AM | $66.84 | Down $ -0.03 | $66.87 | $66.83 | 6,600 |
| 11:17 AM | $66.87 | Up $0.00 | $66.87 | $66.86 | 400 |
| 11:16 AM | $66.87 | Up $0.00 | $66.87 | $66.87 | 100 |
| 11:15 AM | $66.87 | Down $ -0.02 | $66.89 | $66.87 | 1,300 |
| 11:14 AM | $66.89 | Up $0.02 | $66.89 | $66.87 | 500 |
| 11:13 AM | $66.87 | Up $0.01 | $66.89 | $66.86 | 3,300 |
| 11:12 AM | $66.86 | Down $ -0.02 | $66.89 | $66.86 | 3,100 |
| 11:11 AM | $66.88 | Up $0.01 | $66.89 | $66.87 | 2,600 |
| 11:10 AM | $66.87 | Up $0.03 | $66.87 | $66.84 | 2,700 |
| 11:09 AM | $66.84 | Down $ -0.02 | $66.87 | $66.84 | 2,000 |
| 11:08 AM | $66.86 | Down $ -0.02 | $66.88 | $66.85 | 4,000 |
| 11:07 AM | $66.88 | Up $0.02 | $66.88 | $66.88 | 100 |
| 11:06 AM | $66.86 | Up $0.01 | $66.86 | $66.83 | 1,200 |
| 11:05 AM | $66.85 | Up $0.01 | $66.85 | $66.83 | 700 |
| 11:04 AM | $66.84 | Up $0.05 | $66.84 | $66.78 | 3,900 |
| 11:03 AM | $66.79 | Down $ -0.01 | $66.80 | $66.79 | 2,500 |
| 11:02 AM | $66.80 | Down $ -0.03 | $66.83 | $66.79 | 7,400 |
| 11:01 AM | $66.83 | Down $ -0.01 | $66.86 | $66.82 | 10,500 |
| 11:00 AM | $66.84 | Down $0.00 | $66.85 | $66.84 | 600 |
| 10:59 AM | $66.85 | Up $0.02 | $66.85 | $66.84 | 700 |
| 10:58 AM | $66.83 | Down $ -0.03 | $66.87 | $66.83 | 6,700 |
| 10:57 AM | $66.86 | Up $0.00 | $66.86 | $66.83 | 2,200 |
| 10:56 AM | $66.86 | Up $0.00 | $66.88 | $66.85 | 3,700 |
| 10:55 AM | $66.86 | Up $0.00 | $66.86 | $66.83 | 1,100 |
| 10:54 AM | $66.86 | Up $0.01 | $66.86 | $66.85 | 2,000 |
| 10:53 AM | $66.85 | Up $0.02 | $66.85 | $66.83 | 3,500 |
| 10:52 AM | $66.83 | Down $ -0.02 | $66.84 | $66.83 | 1,200 |
| 10:51 AM | $66.85 | Down $ -0.03 | $66.87 | $66.83 | 2,500 |
| 10:50 AM | $66.88 | Up $0.00 | $66.89 | $66.87 | 1,500 |
| 10:49 AM | $66.88 | Down $ -0.01 | $66.89 | $66.88 | 500 |
| 10:48 AM | $66.89 | Up $0.00 | $66.89 | $66.88 | 2,800 |
| 10:47 AM | $66.89 | Down $ -0.02 | $66.90 | $66.89 | 2,200 |
| 10:46 AM | $66.91 | Up $0.01 | $66.91 | $66.89 | 1,600 |
| 10:45 AM | $66.90 | Up $0.01 | $66.90 | $66.89 | 2,200 |
| 10:44 AM | $66.89 | Down $ -0.03 | $66.93 | $66.88 | 13,700 |
| 10:43 AM | $66.92 | Down $ -0.02 | $66.93 | $66.90 | 18,800 |
| 10:41 AM | $66.94 | Up $0.03 | $66.96 | $66.92 | 7,100 |
| 10:41 AM | $66.94 | Up $0.00 | $66.96 | $66.92 | 0 |
| 10:40 AM | $66.91 | Down $ -0.01 | $66.92 | $66.91 | 1,800 |
| 10:39 AM | $66.92 | Up $0.00 | $66.93 | $66.91 | 2,000 |
| 10:38 AM | $66.92 | Down $ -0.03 | $66.95 | $66.92 | 6,100 |
| 10:37 AM | $66.95 | Down $ -0.02 | $66.97 | $66.95 | 1,600 |
| 10:36 AM | $66.97 | Down $ -0.02 | $66.98 | $66.97 | 1,000 |
| 10:35 AM | $66.99 | Up $0.00 | $66.99 | $66.97 | 4,000 |
| 10:34 AM | $66.99 | Down $0.00 | $67.00 | $66.97 | 1,500 |
| 10:33 AM | $66.99 | Up $0.00 | $67.01 | $66.98 | 1,300 |
| 10:32 AM | $66.99 | Up $0.01 | $67.01 | $66.98 | 2,800 |
| 10:31 AM | $66.98 | Down $ -0.04 | $67.02 | $66.98 | 1,700 |
| 10:30 AM | $67.02 | Up $0.02 | $67.02 | $66.98 | 3,300 |
| 10:29 AM | $67.00 | Down $ -0.02 | $67.01 | $67.00 | 2,800 |
| 10:28 AM | $67.02 | Down $ -0.01 | $67.04 | $67.02 | 1,400 |
| 10:27 AM | $67.03 | Down $ -0.01 | $67.05 | $67.03 | 1,200 |
| 10:26 AM | $67.04 | Up $0.01 | $67.05 | $67.04 | 800 |
| 10:25 AM | $67.03 | Up $0.02 | $67.04 | $67.02 | 1,700 |
| 10:24 AM | $67.01 | Up $0.01 | $67.01 | $67.00 | 1,200 |
| 10:23 AM | $67.00 | Down $ -0.03 | $67.02 | $67.00 | 1,500 |
| 10:22 AM | $67.03 | Down $ -0.01 | $67.05 | $67.03 | 1,900 |
| 10:21 AM | $67.04 | Up $0.00 | $67.04 | $67.04 | 1,300 |
| 10:20 AM | $67.04 | Down $ -0.03 | $67.06 | $67.04 | 1,700 |
| 10:19 AM | $67.07 | Up $0.03 | $67.07 | $67.03 | 3,900 |
| 10:18 AM | $67.04 | Up $0.01 | $67.05 | $67.03 | 1,600 |
| 10:17 AM | $67.03 | Down $ -0.01 | $67.05 | $67.03 | 2,000 |
| 10:16 AM | $67.04 | Down $ -0.02 | $67.05 | $67.04 | 1,700 |
| 10:15 AM | $67.06 | Down $0.00 | $67.06 | $67.02 | 6,000 |
| 10:14 AM | $67.07 | Up $0.00 | $67.07 | $67.04 | 1,400 |
| 10:13 AM | $67.06 | Up $0.04 | $67.08 | $67.02 | 7,000 |
| 10:12 AM | $67.02 | Up $0.02 | $67.02 | $66.98 | 2,900 |
| 10:11 AM | $67.00 | Down $ -0.01 | $67.01 | $67.00 | 700 |
| 10:10 AM | $67.01 | Up $0.02 | $67.01 | $66.97 | 3,200 |
| 10:09 AM | $66.99 | Up $0.03 | $67.00 | $66.98 | 2,500 |
| 10:08 AM | $66.96 | Down $ -0.01 | $66.97 | $66.95 | 2,100 |
| 10:07 AM | $66.97 | Up $0.00 | $66.97 | $66.96 | 1,600 |
| 10:06 AM | $66.97 | Up $0.03 | $66.98 | $66.96 | 500 |
| 10:05 AM | $66.94 | Down $ -0.11 | $67.02 | $66.94 | 6,200 |
| 10:04 AM | $67.05 | Down $ -0.05 | $67.12 | $67.03 | 5,600 |
| 10:03 AM | $67.10 | Up $0.00 | $67.13 | $67.09 | 4,100 |
| 10:02 AM | $67.10 | Up $0.08 | $67.10 | $67.00 | 9,100 |
| 10:01 AM | $67.01 | Down $ -0.04 | $67.04 | $67.00 | 4,100 |
| 10:00 AM | $67.05 | Down $ -0.07 | $67.14 | $67.05 | 3,400 |
| 09:59 AM | $67.12 | Up $0.00 | $67.15 | $67.10 | 17,400 |
| 09:58 AM | $67.12 | Up $0.05 | $67.13 | $67.07 | 10,000 |
| 09:57 AM | $67.07 | Up $0.01 | $67.08 | $67.05 | 4,300 |
| 09:56 AM | $67.06 | Up $0.05 | $67.08 | $66.99 | 14,200 |
| 09:55 AM | $67.01 | Up $0.09 | $67.02 | $66.92 | 33,600 |
| 09:54 AM | $66.92 | Up $0.09 | $66.92 | $66.84 | 16,700 |
| 09:53 AM | $66.83 | Up $0.04 | $66.83 | $66.77 | 1,700 |
| 09:52 AM | $66.79 | Up $0.00 | $66.82 | $66.77 | 4,800 |
| 09:51 AM | $66.79 | Down $ -0.01 | $66.81 | $66.76 | 10,300 |
| 09:50 AM | $66.80 | Up $0.00 | $66.80 | $66.77 | 2,900 |
| 09:49 AM | $66.80 | Down $ -0.03 | $66.82 | $66.79 | 2,900 |
| 09:48 AM | $66.83 | Up $0.02 | $66.87 | $66.81 | 2,500 |
| 09:47 AM | $66.81 | Down $ -0.01 | $66.83 | $66.79 | 5,800 |
| 09:46 AM | $66.82 | Down $ -0.01 | $66.83 | $66.81 | 4,900 |
| 09:45 AM | $66.83 | Up $0.01 | $66.84 | $66.77 | 22,200 |
| 09:44 AM | $66.82 | Down $ -0.02 | $66.85 | $66.82 | 6,000 |
| 09:43 AM | $66.84 | Down $ -0.01 | $66.85 | $66.83 | 4,900 |
| 09:42 AM | $66.85 | Up $0.07 | $66.85 | $66.78 | 22,900 |
| 09:41 AM | $66.78 | Down $ -0.12 | $66.91 | $66.78 | 5,900 |
| 09:40 AM | $66.90 | Down $ -0.01 | $66.93 | $66.89 | 8,000 |
| 09:39 AM | $66.91 | Down $ -0.02 | $66.91 | $66.90 | 1,900 |
| 09:38 AM | $66.93 | Up $0.03 | $66.93 | $66.90 | 2,200 |
| 09:37 AM | $66.90 | Up $0.00 | $66.91 | $66.87 | 2,800 |
| 09:36 AM | $66.90 | Up $0.01 | $66.91 | $66.89 | 2,500 |
| 09:35 AM | $66.89 | Up $0.06 | $66.91 | $66.82 | 4,500 |
| 09:34 AM | $66.83 | Up $0.00 | $66.86 | $66.83 | 3,800 |
| 09:33 AM | $66.83 | Up $0.01 | $66.85 | $66.81 | 2,800 |
| 09:32 AM | $66.82 | Up $0.00 | $66.82 | $66.74 | 6,900 |
| 09:31 AM | $66.82 | Up $0.09 | $66.82 | $66.70 | 11,900 |
| 09:30 AM | $66.73 | Up $0.33 | $66.76 | $66.55 | 29,100 |
| Previous close | $66.40 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30/08/2024 | $67.27 | $66.83 | $67.43 | $66.68 | 3,038,100 |
| 29/08/2024 | $66.40 | $66.41 | $66.61 | $66.28 | 2,532,400 |
| 28/08/2024 | $65.94 | $66.00 | $66.05 | $65.75 | 1,627,600 |
| 27/08/2024 | $67.22 | $66.80 | $67.29 | $66.71 | 1,986,200 |
| 26/08/2024 | $65.60 | $65.51 | $65.68 | $65.50 | 979,500 |
| 23/08/2024 | $65.45 | $65.41 | $65.59 | $65.24 | 1,366,500 |
| 22/08/2024 | $64.68 | $64.64 | $64.71 | $64.49 | 1,276,400 |
| 21/08/2024 | $64.77 | $64.52 | $64.78 | $64.49 | 1,446,500 |
| 20/08/2024 | $64.74 | $64.55 | $64.90 | $64.30 | 1,661,900 |
| 19/08/2024 | $64.96 | $64.95 | $64.96 | $64.71 | 1,975,100 |
| 16/08/2024 | $64.50 | $64.24 | $64.50 | $64.15 | 1,142,800 |
| 15/08/2024 | $63.82 | $63.71 | $64.03 | $63.63 | 2,300,800 |
| 14/08/2024 | $63.05 | $62.73 | $63.14 | $62.73 | 2,277,300 |
| 13/08/2024 | $62.39 | $61.83 | $62.42 | $61.83 | 2,035,500 |
| 12/08/2024 | $61.49 | $61.19 | $61.53 | $61.04 | 2,647,500 |
| 09/08/2024 | $63.67 | $63.40 | $63.78 | $63.38 | 1,505,300 |
| 08/08/2024 | $63.12 | $62.87 | $63.15 | $62.60 | 2,211,200 |
| 07/08/2024 | $62.59 | $62.70 | $62.76 | $62.25 | 2,408,600 |
| 06/08/2024 | $62.52 | $62.28 | $62.73 | $62.23 | 6,102,100 |
| 02/08/2024 | $63.33 | $62.72 | $63.44 | $62.66 | 2,929,500 |
| 01/08/2024 | $63.82 | $63.79 | $63.97 | $63.47 | 2,336,000 |
| 31/07/2024 | $64.47 | $64.40 | $64.89 | $64.21 | 2,458,400 |
| 30/07/2024 | $64.21 | $64.53 | $64.76 | $64.14 | 6,262,800 |
| 29/07/2024 | $63.63 | $63.36 | $63.67 | $63.32 | 5,281,300 |
| 26/07/2024 | $63.40 | $63.29 | $63.45 | $63.15 | 2,628,800 |
| 25/07/2024 | $62.96 | $62.92 | $63.12 | $62.80 | 5,015,800 |
| 24/07/2024 | $63.19 | $63.52 | $63.69 | $63.14 | 2,545,600 |
| 23/07/2024 | $63.56 | $63.59 | $63.72 | $63.46 | 1,358,700 |
| 22/07/2024 | $64.06 | $63.92 | $64.08 | $63.83 | 4,354,300 |
| 19/07/2024 | $64.16 | $64.47 | $64.56 | $64.15 | 1,641,600 |
Graphs are not available, please refer to the detailed table