Find a quote
BANK OF NOVA SCOTIA
105.70 Up 1.36 (1.29 %)
Delayed : 2026/02/20 15:55:52
- Previous close $104.34
- Opening $104.28
- Today High $105.73
- Today Low $104.25
- Price Bid $105.69
- Price Ask $105.69
- 52 Weeks High $106.31
- 52 Weeks Low $62.57
- Size Bid 10
- Size Ask 10
- Volume 1,699,756
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:55 PM | $105.70 | Up $0.00 | $105.73 | $105.70 | 13,100 |
| 03:54 PM | $105.70 | Up $0.06 | $105.71 | $105.65 | 11,700 |
| 03:53 PM | $105.64 | Up $0.02 | $105.64 | $105.60 | 6,600 |
| 03:52 PM | $105.62 | Down $ -0.04 | $105.66 | $105.62 | 10,500 |
| 03:51 PM | $105.66 | Down $ -0.01 | $105.67 | $105.64 | 6,800 |
| 03:50 PM | $105.67 | Up $0.00 | $105.68 | $105.58 | 14,800 |
| 03:49 PM | $105.67 | Up $0.08 | $105.67 | $105.59 | 26,400 |
| 03:48 PM | $105.60 | Up $0.02 | $105.60 | $105.57 | 10,900 |
| 03:47 PM | $105.58 | Up $0.04 | $105.58 | $105.53 | 22,700 |
| 03:46 PM | $105.54 | Up $0.00 | $105.54 | $105.53 | 8,900 |
| 03:45 PM | $105.54 | Up $0.02 | $105.54 | $105.51 | 5,600 |
| 03:44 PM | $105.52 | Up $0.01 | $105.52 | $105.51 | 14,500 |
| 03:43 PM | $105.51 | Down $ -0.02 | $105.53 | $105.51 | 5,500 |
| 03:42 PM | $105.53 | Up $0.00 | $105.53 | $105.51 | 1,600 |
| 03:41 PM | $105.53 | Up $0.00 | $105.56 | $105.51 | 15,100 |
| 03:40 PM | $105.53 | Up $0.00 | $105.54 | $105.52 | 11,000 |
| 03:39 PM | $105.53 | Down $ -0.02 | $105.57 | $105.53 | 8,900 |
| 03:38 PM | $105.55 | Up $0.00 | $105.56 | $105.54 | 15,700 |
| 03:37 PM | $105.55 | Up $0.04 | $105.56 | $105.50 | 5,100 |
| 03:36 PM | $105.51 | Down $ -0.04 | $105.54 | $105.51 | 4,700 |
| 03:35 PM | $105.55 | Down $ -0.03 | $105.58 | $105.54 | 3,900 |
| 03:34 PM | $105.58 | Down $ -0.03 | $105.63 | $105.58 | 6,100 |
| 03:33 PM | $105.61 | Up $0.03 | $105.61 | $105.56 | 6,400 |
| 03:32 PM | $105.58 | Up $0.04 | $105.58 | $105.55 | 3,200 |
| 03:31 PM | $105.54 | Up $0.00 | $105.54 | $105.52 | 900 |
| 03:30 PM | $105.54 | Up $0.01 | $105.56 | $105.52 | 3,400 |
| 03:29 PM | $105.53 | Down $ -0.03 | $105.56 | $105.53 | 5,000 |
| 03:28 PM | $105.56 | Up $0.02 | $105.57 | $105.50 | 4,400 |
| 03:27 PM | $105.54 | Down $ -0.03 | $105.60 | $105.52 | 10,600 |
| 03:26 PM | $105.57 | Down $ -0.01 | $105.58 | $105.57 | 5,400 |
| 03:25 PM | $105.58 | Up $0.01 | $105.58 | $105.54 | 5,200 |
| 03:24 PM | $105.57 | Up $0.02 | $105.57 | $105.55 | 4,900 |
| 03:23 PM | $105.55 | Up $0.01 | $105.55 | $105.53 | 1,200 |
| 03:22 PM | $105.54 | Down $ -0.01 | $105.55 | $105.53 | 6,000 |
| 03:21 PM | $105.55 | Up $0.01 | $105.55 | $105.52 | 1,400 |
| 03:20 PM | $105.54 | Up $0.01 | $105.54 | $105.53 | 1,100 |
| 03:19 PM | $105.53 | Up $0.06 | $105.54 | $105.46 | 24,800 |
| 03:18 PM | $105.47 | Up $0.06 | $105.47 | $105.41 | 14,300 |
| 03:17 PM | $105.40 | Down $0.00 | $105.40 | $105.40 | 700 |
| 03:16 PM | $105.41 | Up $0.02 | $105.41 | $105.38 | 2,400 |
| 03:15 PM | $105.39 | Down $ -0.01 | $105.41 | $105.38 | 4,300 |
| 03:14 PM | $105.40 | Up $0.00 | $105.40 | $105.40 | 1,300 |
| 03:13 PM | $105.40 | Up $0.01 | $105.41 | $105.39 | 12,400 |
| 03:12 PM | $105.39 | Up $0.00 | $105.40 | $105.39 | 3,300 |
| 03:11 PM | $105.39 | Up $0.00 | $105.40 | $105.39 | 3,900 |
| 03:10 PM | $105.39 | Down $ -0.01 | $105.41 | $105.39 | 7,000 |
| 03:09 PM | $105.40 | Down $ -0.02 | $105.44 | $105.40 | 6,800 |
| 03:08 PM | $105.43 | Down $ -0.01 | $105.43 | $105.41 | 5,600 |
| 03:07 PM | $105.43 | Up $0.03 | $105.43 | $105.40 | 5,600 |
| 03:06 PM | $105.40 | Up $0.00 | $105.40 | $105.40 | 1,200 |
| 03:05 PM | $105.40 | Up $0.02 | $105.41 | $105.39 | 3,100 |
| 03:04 PM | $105.38 | Up $0.00 | $105.39 | $105.37 | 2,400 |
| 03:03 PM | $105.38 | Up $0.02 | $105.39 | $105.37 | 2,600 |
| 03:02 PM | $105.36 | Down $ -0.01 | $105.37 | $105.35 | 2,200 |
| 03:01 PM | $105.37 | Up $0.00 | $105.39 | $105.37 | 2,200 |
| 03:00 PM | $105.37 | Up $0.03 | $105.37 | $105.35 | 1,600 |
| 02:59 PM | $105.34 | Up $0.02 | $105.34 | $105.31 | 600 |
| 02:58 PM | $105.32 | Up $0.01 | $105.33 | $105.31 | 1,700 |
| 02:57 PM | $105.31 | Up $0.00 | $105.32 | $105.31 | 2,900 |
| 02:56 PM | $105.31 | Up $0.00 | $105.32 | $105.31 | 400 |
| 02:55 PM | $105.31 | Down $ -0.03 | $105.34 | $105.31 | 3,200 |
| 02:54 PM | $105.34 | Down $ -0.04 | $105.37 | $105.34 | 2,500 |
| 02:53 PM | $105.38 | Down $ -0.01 | $105.39 | $105.38 | 1,800 |
| 02:52 PM | $105.39 | Up $0.02 | $105.39 | $105.38 | 300 |
| 02:51 PM | $105.37 | Down $ -0.02 | $105.39 | $105.37 | 2,400 |
| 02:50 PM | $105.39 | Up $0.02 | $105.40 | $105.37 | 4,800 |
| 02:49 PM | $105.37 | Up $0.02 | $105.37 | $105.35 | 2,500 |
| 02:48 PM | $105.35 | Up $0.00 | $105.35 | $105.34 | 700 |
| 02:47 PM | $105.35 | Up $0.01 | $105.36 | $105.35 | 500 |
| 02:46 PM | $105.34 | Up $0.00 | $105.34 | $105.33 | 700 |
| 02:45 PM | $105.34 | Down $ -0.01 | $105.37 | $105.34 | 1,600 |
| 02:44 PM | $105.35 | Up $0.01 | $105.35 | $105.34 | 1,400 |
| 02:43 PM | $105.34 | Down $ -0.02 | $105.36 | $105.34 | 3,200 |
| 02:42 PM | $105.36 | Up $0.00 | $105.37 | $105.36 | 300 |
| 02:41 PM | $105.36 | Down $ -0.02 | $105.37 | $105.36 | 5,900 |
| 02:40 PM | $105.38 | Up $0.03 | $105.39 | $105.37 | 1,600 |
| 02:39 PM | $105.35 | Up $0.02 | $105.35 | $105.31 | 2,100 |
| 02:38 PM | $105.33 | Down $ -0.03 | $105.36 | $105.33 | 4,100 |
| 02:37 PM | $105.36 | Up $0.00 | $105.36 | $105.36 | 100 |
| 02:36 PM | $105.36 | Down $ -0.03 | $105.40 | $105.35 | 2,500 |
| 02:35 PM | $105.39 | Up $0.02 | $105.39 | $105.39 | 300 |
| 02:34 PM | $105.38 | Up $0.00 | $105.39 | $105.38 | 1,100 |
| 02:33 PM | $105.37 | Up $0.00 | $105.39 | $105.36 | 4,400 |
| 02:32 PM | $105.37 | Up $0.00 | $105.37 | $105.37 | 100 |
| 02:31 PM | $105.37 | Up $0.01 | $105.38 | $105.37 | 500 |
| 02:30 PM | $105.36 | Up $0.02 | $105.39 | $105.35 | 2,500 |
| 02:29 PM | $105.34 | Up $0.05 | $105.34 | $105.31 | 900 |
| 02:28 PM | $105.29 | Down $ -0.01 | $105.31 | $105.28 | 10,900 |
| 02:27 PM | $105.30 | Up $0.02 | $105.30 | $105.28 | 3,500 |
| 02:26 PM | $105.28 | Down $ -0.07 | $105.36 | $105.28 | 27,400 |
| 02:25 PM | $105.35 | Down $ -0.04 | $105.38 | $105.35 | 2,200 |
| 02:24 PM | $105.39 | Up $0.01 | $105.40 | $105.38 | 1,400 |
| 02:23 PM | $105.38 | Down $ -0.02 | $105.39 | $105.38 | 1,600 |
| 02:22 PM | $105.40 | Up $0.03 | $105.40 | $105.37 | 8,300 |
| 02:21 PM | $105.37 | Up $0.02 | $105.37 | $105.30 | 22,900 |
| 02:20 PM | $105.35 | Up $0.01 | $105.35 | $105.32 | 3,100 |
| 02:19 PM | $105.34 | Up $0.04 | $105.34 | $105.32 | 1,100 |
| 02:18 PM | $105.30 | Down $ -0.01 | $105.30 | $105.30 | 500 |
| 02:17 PM | $105.31 | Down $ -0.05 | $105.34 | $105.30 | 11,600 |
| 02:16 PM | $105.36 | Up $0.09 | $105.36 | $105.26 | 3,400 |
| 02:15 PM | $105.26 | Up $0.00 | $105.26 | $105.26 | 800 |
| 02:14 PM | $105.26 | Up $0.00 | $105.26 | $105.23 | 3,100 |
| 02:13 PM | $105.26 | Down $ -0.03 | $105.29 | $105.26 | 3,900 |
| 02:12 PM | $105.29 | Up $0.01 | $105.29 | $105.29 | 400 |
| 02:11 PM | $105.28 | Down $ -0.03 | $105.32 | $105.28 | 1,200 |
| 02:10 PM | $105.31 | Down $ -0.03 | $105.34 | $105.31 | 3,500 |
| 02:09 PM | $105.34 | Up $0.00 | $105.35 | $105.31 | 8,700 |
| 02:08 PM | $105.34 | Up $0.00 | $105.34 | $105.33 | 700 |
| 02:07 PM | $105.34 | Down $ -0.01 | $105.37 | $105.34 | 2,800 |
| 02:06 PM | $105.35 | Down $ -0.05 | $105.40 | $105.33 | 6,200 |
| 02:05 PM | $105.40 | Down $ -0.09 | $105.48 | $105.40 | 6,000 |
| 02:04 PM | $105.49 | Up $0.07 | $105.50 | $105.38 | 20,900 |
| 02:03 PM | $105.42 | Down $ -0.01 | $105.44 | $105.41 | 1,100 |
| 02:02 PM | $105.43 | Up $0.00 | $105.43 | $105.41 | 1,300 |
| 02:01 PM | $105.43 | Up $0.06 | $105.43 | $105.37 | 900 |
| 02:00 PM | $105.37 | Up $0.00 | $105.38 | $105.37 | 2,400 |
| 01:59 PM | $105.37 | Down $ -0.01 | $105.37 | $105.36 | 300 |
| 01:58 PM | $105.38 | Down $ -0.02 | $105.40 | $105.36 | 6,800 |
| 01:57 PM | $105.40 | Down $ -0.01 | $105.41 | $105.38 | 2,500 |
| 01:56 PM | $105.41 | Up $0.05 | $105.42 | $105.38 | 2,800 |
| 01:55 PM | $105.36 | Down $ -0.03 | $105.39 | $105.34 | 3,700 |
| 01:54 PM | $105.39 | Down $ -0.02 | $105.42 | $105.39 | 1,200 |
| 01:53 PM | $105.41 | Up $0.05 | $105.41 | $105.36 | 4,800 |
| 01:52 PM | $105.36 | Up $0.02 | $105.36 | $105.32 | 4,600 |
| 01:51 PM | $105.34 | Down $ -0.05 | $105.38 | $105.34 | 6,000 |
| 01:50 PM | $105.39 | Up $0.04 | $105.39 | $105.33 | 2,800 |
| 01:49 PM | $105.35 | Up $0.03 | $105.35 | $105.35 | 200 |
| 01:48 PM | $105.32 | Up $0.04 | $105.33 | $105.31 | 1,000 |
| 01:47 PM | $105.28 | Up $0.00 | $105.28 | $105.25 | 6,500 |
| 01:46 PM | $105.28 | Up $0.04 | $105.28 | $105.25 | 3,500 |
| 01:45 PM | $105.24 | Down $ -0.01 | $105.26 | $105.24 | 2,600 |
| 01:44 PM | $105.25 | Up $0.00 | $105.26 | $105.25 | 3,000 |
| 01:43 PM | $105.25 | Down $ -0.01 | $105.28 | $105.21 | 12,000 |
| 01:42 PM | $105.26 | Down $ -0.09 | $105.36 | $105.26 | 11,000 |
| 01:41 PM | $105.35 | Up $0.01 | $105.35 | $105.30 | 7,700 |
| 01:40 PM | $105.34 | Up $0.05 | $105.38 | $105.29 | 11,300 |
| 01:39 PM | $105.29 | Up $0.03 | $105.30 | $105.27 | 4,300 |
| 01:38 PM | $105.26 | Up $0.00 | $105.26 | $105.26 | 100 |
| 01:37 PM | $105.26 | Down $ -0.02 | $105.27 | $105.23 | 6,300 |
| 01:36 PM | $105.28 | Up $0.13 | $105.29 | $105.16 | 10,800 |
| 01:35 PM | $105.15 | Down $ -0.02 | $105.23 | $105.14 | 2,300 |
| 01:34 PM | $105.17 | Down $ -0.08 | $105.22 | $105.17 | 6,000 |
| 01:33 PM | $105.25 | Up $0.07 | $105.25 | $105.18 | 7,700 |
| 01:32 PM | $105.18 | Up $0.03 | $105.18 | $105.17 | 400 |
| 01:31 PM | $105.15 | Up $0.05 | $105.16 | $105.11 | 9,200 |
| 01:30 PM | $105.10 | Up $0.00 | $105.12 | $105.09 | 1,600 |
| 01:29 PM | $105.10 | Up $0.00 | $105.13 | $105.10 | 2,100 |
| 01:28 PM | $105.10 | Down $ -0.02 | $105.13 | $105.10 | 1,200 |
| 01:27 PM | $105.12 | Up $0.00 | $105.13 | $105.09 | 3,500 |
| 01:26 PM | $105.12 | Up $0.02 | $105.12 | $105.10 | 1,300 |
| 01:25 PM | $105.10 | Up $0.01 | $105.13 | $105.09 | 1,800 |
| 01:24 PM | $105.09 | Up $0.04 | $105.11 | $105.07 | 4,000 |
| 01:23 PM | $105.05 | Down $ -0.06 | $105.13 | $105.05 | 4,500 |
| 01:22 PM | $105.11 | Up $0.02 | $105.11 | $105.10 | 200 |
| 01:21 PM | $105.09 | Down $ -0.04 | $105.14 | $105.07 | 2,400 |
| 01:20 PM | $105.13 | Up $0.00 | $105.14 | $105.12 | 2,100 |
| 01:19 PM | $105.13 | Up $0.04 | $105.13 | $105.09 | 2,600 |
| 01:18 PM | $105.09 | Up $0.05 | $105.11 | $105.06 | 1,800 |
| 01:17 PM | $105.04 | Up $0.02 | $105.04 | $105.02 | 1,400 |
| 01:16 PM | $105.02 | Down $ -0.05 | $105.06 | $105.02 | 3,100 |
| 01:15 PM | $105.07 | Up $0.00 | $105.07 | $105.01 | 4,000 |
| 01:14 PM | $105.07 | Down $ -0.01 | $105.10 | $105.07 | 900 |
| 01:13 PM | $105.08 | Down $ -0.01 | $105.11 | $105.08 | 2,100 |
| 01:12 PM | $105.09 | Down $ -0.04 | $105.12 | $105.09 | 800 |
| 01:11 PM | $105.13 | Up $0.01 | $105.18 | $105.12 | 18,500 |
| 01:10 PM | $105.12 | Up $0.00 | $105.13 | $105.11 | 300 |
| 01:09 PM | $105.12 | Up $0.01 | $105.13 | $105.11 | 4,200 |
| 01:08 PM | $105.11 | Up $0.00 | $105.11 | $105.09 | 1,600 |
| 01:07 PM | $105.11 | Up $0.04 | $105.11 | $105.06 | 1,900 |
| 01:06 PM | $105.07 | Down $ -0.02 | $105.07 | $105.05 | 3,200 |
| 01:05 PM | $105.09 | Down $ -0.01 | $105.12 | $105.09 | 1,500 |
| 01:04 PM | $105.10 | Up $0.03 | $105.10 | $105.07 | 1,700 |
| 01:03 PM | $105.07 | Up $0.02 | $105.07 | $105.07 | 200 |
| 01:02 PM | $105.05 | Down $ -0.05 | $105.12 | $105.04 | 4,700 |
| 01:01 PM | $105.10 | Down $ -0.02 | $105.13 | $105.09 | 2,600 |
| 01:00 PM | $105.12 | Up $0.12 | $105.13 | $105.01 | 4,900 |
| 12:59 PM | $105.00 | Up $0.00 | $105.00 | $104.99 | 700 |
| 12:58 PM | $105.00 | Up $0.01 | $105.01 | $104.98 | 1,000 |
| 12:57 PM | $104.99 | Down $ -0.02 | $105.01 | $104.99 | 1,300 |
| 12:56 PM | $105.01 | Up $0.02 | $105.02 | $104.98 | 1,400 |
| 12:55 PM | $104.99 | Up $0.02 | $105.01 | $104.91 | 9,800 |
| 12:54 PM | $104.97 | Down $ -0.01 | $105.00 | $104.97 | 1,900 |
| 12:53 PM | $104.98 | Down $ -0.02 | $105.00 | $104.98 | 2,800 |
| 12:52 PM | $105.00 | Up $0.09 | $105.00 | $104.96 | 400 |
| 12:51 PM | $104.91 | Down $ -0.01 | $104.91 | $104.91 | 200 |
| 12:49 PM | $104.92 | Up $0.01 | $104.92 | $104.92 | 1,100 |
| 12:49 PM | $104.92 | Up $0.00 | $104.92 | $104.92 | 0 |
| 12:47 PM | $104.91 | Up $0.02 | $104.95 | $104.91 | 1,900 |
| 12:47 PM | $104.91 | Up $0.00 | $104.95 | $104.91 | 0 |
| 12:45 PM | $104.89 | Down $ -0.05 | $104.93 | $104.89 | 1,500 |
| 12:45 PM | $104.89 | Up $0.00 | $104.93 | $104.89 | 0 |
| 12:44 PM | $104.94 | Down $ -0.03 | $104.95 | $104.94 | 600 |
| 12:43 PM | $104.97 | Down $ -0.03 | $104.99 | $104.93 | 6,100 |
| 12:42 PM | $105.00 | Up $0.01 | $105.00 | $105.00 | 800 |
| 12:41 PM | $104.99 | Up $0.00 | $104.99 | $104.98 | 900 |
| 12:39 PM | $104.99 | Up $0.05 | $104.99 | $104.95 | 700 |
| 12:39 PM | $104.99 | Up $0.00 | $104.99 | $104.95 | 0 |
| 12:38 PM | $104.94 | Down $ -0.04 | $104.98 | $104.94 | 1,300 |
| 12:37 PM | $104.98 | Down $ -0.01 | $104.99 | $104.98 | 1,400 |
| 12:36 PM | $104.99 | Down $ -0.01 | $104.99 | $104.96 | 6,300 |
| 12:35 PM | $105.00 | Up $0.08 | $105.00 | $104.94 | 4,300 |
| 12:34 PM | $104.92 | Down $ -0.02 | $104.95 | $104.92 | 1,100 |
| 12:33 PM | $104.94 | Up $0.03 | $104.96 | $104.94 | 1,500 |
| 12:32 PM | $104.91 | Down $ -0.01 | $104.91 | $104.91 | 200 |
| 12:31 PM | $104.92 | Down $ -0.03 | $104.96 | $104.92 | 5,500 |
| 12:30 PM | $104.95 | Up $0.03 | $104.96 | $104.93 | 1,800 |
| 12:29 PM | $104.92 | Up $0.07 | $104.92 | $104.85 | 1,200 |
| 12:28 PM | $104.85 | Down $ -0.04 | $104.88 | $104.84 | 1,600 |
| 12:27 PM | $104.89 | Up $0.03 | $104.89 | $104.88 | 600 |
| 12:26 PM | $104.86 | Down $ -0.02 | $104.89 | $104.84 | 2,400 |
| 12:25 PM | $104.88 | Down $ -0.01 | $104.89 | $104.86 | 6,000 |
| 12:24 PM | $104.89 | Up $0.00 | $104.89 | $104.87 | 1,900 |
| 12:23 PM | $104.89 | Down $ -0.01 | $104.90 | $104.87 | 1,100 |
| 12:22 PM | $104.90 | Down $ -0.01 | $104.92 | $104.87 | 2,900 |
| 12:21 PM | $104.91 | Down $ -0.04 | $104.95 | $104.90 | 1,400 |
| 12:20 PM | $104.95 | Up $0.03 | $104.97 | $104.91 | 1,700 |
| 12:19 PM | $104.92 | Up $0.08 | $104.92 | $104.82 | 4,100 |
| 12:18 PM | $104.84 | Up $0.01 | $104.84 | $104.82 | 1,900 |
| 12:17 PM | $104.83 | Down $ -0.01 | $104.85 | $104.81 | 7,700 |
| 12:16 PM | $104.84 | Up $0.03 | $104.85 | $104.82 | 2,000 |
| 12:15 PM | $104.81 | Up $0.00 | $104.82 | $104.79 | 1,500 |
| 12:14 PM | $104.81 | Down $ -0.03 | $104.84 | $104.81 | 3,100 |
| 12:13 PM | $104.84 | Up $0.03 | $104.84 | $104.79 | 162,200 |
| 12:12 PM | $104.81 | Up $0.02 | $104.81 | $104.80 | 200 |
| 12:11 PM | $104.79 | Up $0.00 | $104.79 | $104.76 | 5,200 |
| 12:10 PM | $104.79 | Down $ -0.01 | $104.82 | $104.78 | 2,700 |
| 12:09 PM | $104.80 | Down $ -0.05 | $104.85 | $104.80 | 1,200 |
| 12:08 PM | $104.85 | Down $ -0.01 | $104.86 | $104.83 | 1,300 |
| 12:07 PM | $104.86 | Up $0.00 | $104.88 | $104.86 | 1,800 |
| 12:06 PM | $104.86 | Down $ -0.04 | $104.90 | $104.86 | 1,000 |
| 12:05 PM | $104.90 | Up $0.01 | $104.90 | $104.87 | 1,900 |
| 12:04 PM | $104.89 | Down $ -0.04 | $104.91 | $104.89 | 500 |
| 12:03 PM | $104.93 | Down $ -0.02 | $104.94 | $104.93 | 2,500 |
| 12:02 PM | $104.95 | Down $ -0.03 | $104.99 | $104.95 | 1,800 |
| 12:01 PM | $104.98 | Up $0.06 | $104.98 | $104.92 | 6,600 |
| 12:00 PM | $104.92 | Up $0.00 | $104.93 | $104.92 | 600 |
| 11:59 AM | $104.92 | Down $ -0.01 | $104.94 | $104.92 | 6,000 |
| 11:58 AM | $104.93 | Up $0.03 | $104.93 | $104.90 | 4,000 |
| 11:57 AM | $104.91 | Down $ -0.03 | $104.93 | $104.90 | 1,600 |
| 11:56 AM | $104.94 | Up $0.00 | $104.95 | $104.93 | 6,400 |
| 11:55 AM | $104.94 | Up $0.00 | $104.94 | $104.94 | 600 |
| 11:54 AM | $104.94 | Up $0.00 | $104.95 | $104.94 | 1,300 |
| 11:53 AM | $104.94 | Down $ -0.01 | $104.94 | $104.94 | 700 |
| 11:52 AM | $104.95 | Up $0.03 | $104.95 | $104.92 | 5,600 |
| 11:51 AM | $104.92 | Down $ -0.01 | $104.92 | $104.92 | 400 |
| 11:50 AM | $104.93 | Up $0.00 | $104.93 | $104.93 | 1,800 |
| 11:49 AM | $104.93 | Up $0.01 | $104.93 | $104.92 | 900 |
| 11:48 AM | $104.92 | Down $ -0.02 | $104.94 | $104.92 | 500 |
| 11:47 AM | $104.94 | Up $0.01 | $104.94 | $104.90 | 1,200 |
| 11:46 AM | $104.93 | Up $0.04 | $104.94 | $104.93 | 300 |
| 11:45 AM | $104.89 | Down $ -0.07 | $104.96 | $104.89 | 2,500 |
| 11:44 AM | $104.96 | Up $0.01 | $104.96 | $104.95 | 1,000 |
| 11:43 AM | $104.95 | Up $0.00 | $104.95 | $104.95 | 1,400 |
| 11:42 AM | $104.95 | Down $ -0.01 | $104.95 | $104.95 | 400 |
| 11:41 AM | $104.96 | Down $ -0.01 | $104.98 | $104.96 | 900 |
| 11:39 AM | $104.97 | Down $ -0.02 | $104.99 | $104.95 | 1,700 |
| 11:39 AM | $104.97 | Up $0.00 | $104.99 | $104.95 | 0 |
| 11:38 AM | $104.99 | Down $ -0.02 | $105.01 | $104.99 | 1,700 |
| 11:37 AM | $105.01 | Up $0.02 | $105.01 | $105.01 | 500 |
| 11:36 AM | $105.00 | Down $0.00 | $105.01 | $104.99 | 1,200 |
| 11:35 AM | $105.00 | Up $0.06 | $105.00 | $104.94 | 4,600 |
| 11:34 AM | $104.94 | Up $0.03 | $104.94 | $104.94 | 100 |
| 11:33 AM | $104.90 | Up $0.05 | $104.90 | $104.87 | 3,000 |
| 11:32 AM | $104.85 | Up $0.01 | $104.85 | $104.84 | 1,100 |
| 11:31 AM | $104.84 | Down $ -0.02 | $104.87 | $104.84 | 900 |
| 11:30 AM | $104.87 | Up $0.02 | $104.88 | $104.84 | 400 |
| 11:29 AM | $104.84 | Down $ -0.05 | $104.88 | $104.84 | 1,500 |
| 11:28 AM | $104.89 | Up $0.08 | $104.89 | $104.80 | 4,900 |
| 11:27 AM | $104.81 | Down $ -0.01 | $104.84 | $104.80 | 5,000 |
| 11:26 AM | $104.82 | Down $ -0.02 | $104.84 | $104.82 | 2,200 |
| 11:25 AM | $104.84 | Up $0.02 | $104.84 | $104.80 | 300 |
| 11:24 AM | $104.82 | Down $ -0.02 | $104.83 | $104.78 | 2,200 |
| 11:23 AM | $104.84 | Down $ -0.01 | $104.86 | $104.80 | 3,000 |
| 11:22 AM | $104.85 | Down $ -0.02 | $104.87 | $104.84 | 1,700 |
| 11:21 AM | $104.87 | Down $ -0.03 | $104.90 | $104.87 | 1,300 |
| 11:20 AM | $104.90 | Up $0.01 | $104.92 | $104.90 | 1,400 |
| 11:19 AM | $104.89 | Up $0.01 | $104.89 | $104.89 | 100 |
| 11:18 AM | $104.88 | Down $ -0.02 | $104.89 | $104.86 | 7,200 |
| 11:17 AM | $104.90 | Up $0.01 | $104.90 | $104.88 | 2,000 |
| 11:16 AM | $104.89 | Down $ -0.03 | $104.92 | $104.89 | 1,900 |
| 11:15 AM | $104.92 | Up $0.02 | $104.97 | $104.90 | 5,600 |
| 11:14 AM | $104.90 | Up $0.03 | $104.90 | $104.88 | 1,600 |
| 11:13 AM | $104.88 | Up $0.03 | $104.88 | $104.86 | 1,700 |
| 11:12 AM | $104.85 | Up $0.04 | $104.85 | $104.77 | 2,100 |
| 11:11 AM | $104.81 | Down $ -0.03 | $104.86 | $104.81 | 2,200 |
| 11:10 AM | $104.84 | Down $ -0.05 | $104.88 | $104.84 | 2,100 |
| 11:09 AM | $104.89 | Down $ -0.04 | $104.94 | $104.88 | 4,000 |
| 11:08 AM | $104.93 | Down $ -0.03 | $104.94 | $104.93 | 2,900 |
| 11:07 AM | $104.96 | Up $0.00 | $104.96 | $104.95 | 1,300 |
| 11:06 AM | $104.96 | Up $0.03 | $104.96 | $104.94 | 500 |
| 11:05 AM | $104.93 | Down $ -0.08 | $105.00 | $104.93 | 3,700 |
| 11:04 AM | $105.01 | Up $0.01 | $105.02 | $105.00 | 600 |
| 11:03 AM | $105.00 | Down $ -0.02 | $105.04 | $104.98 | 3,500 |
| 11:02 AM | $105.02 | Up $0.03 | $105.02 | $104.99 | 2,500 |
| 11:01 AM | $104.99 | Up $0.06 | $104.99 | $104.91 | 3,100 |
| 11:00 AM | $104.93 | Down $ -0.06 | $104.98 | $104.93 | 3,100 |
| 10:59 AM | $104.99 | Down $ -0.02 | $105.04 | $104.99 | 6,100 |
| 10:58 AM | $105.01 | Down $ -0.03 | $105.05 | $105.01 | 16,900 |
| 10:57 AM | $105.05 | Down $ -0.02 | $105.06 | $105.04 | 1,200 |
| 10:56 AM | $105.06 | Up $0.03 | $105.07 | $105.06 | 3,700 |
| 10:55 AM | $105.03 | Down $0.00 | $105.07 | $105.03 | 4,100 |
| 10:53 AM | $105.04 | Up $0.02 | $105.04 | $105.02 | 1,400 |
| 10:53 AM | $105.04 | Up $0.00 | $105.04 | $105.02 | 0 |
| 10:52 AM | $105.02 | Up $0.01 | $105.04 | $105.00 | 2,200 |
| 10:51 AM | $105.01 | Up $0.05 | $105.03 | $104.98 | 1,500 |
| 10:50 AM | $104.97 | Down $ -0.08 | $105.06 | $104.94 | 5,100 |
| 10:49 AM | $105.05 | Down $ -0.02 | $105.10 | $105.05 | 400 |
| 10:48 AM | $105.07 | Down $ -0.05 | $105.13 | $105.05 | 4,200 |
| 10:47 AM | $105.12 | Up $0.01 | $105.14 | $105.09 | 2,800 |
| 10:46 AM | $105.11 | Up $0.01 | $105.13 | $105.10 | 2,400 |
| 10:45 AM | $105.10 | Up $0.03 | $105.10 | $105.08 | 1,200 |
| 10:44 AM | $105.07 | Down $ -0.02 | $105.11 | $105.07 | 600 |
| 10:43 AM | $105.09 | Up $0.02 | $105.11 | $105.07 | 3,700 |
| 10:42 AM | $105.07 | Down $ -0.05 | $105.12 | $105.05 | 2,800 |
| 10:41 AM | $105.12 | Up $0.08 | $105.12 | $105.07 | 1,100 |
| 10:40 AM | $105.04 | Down $ -0.08 | $105.08 | $105.04 | 2,000 |
| 10:39 AM | $105.12 | Up $0.01 | $105.12 | $105.09 | 2,000 |
| 10:38 AM | $105.11 | Up $0.03 | $105.11 | $105.09 | 1,400 |
| 10:37 AM | $105.08 | Up $0.00 | $105.13 | $105.07 | 3,100 |
| 10:36 AM | $105.08 | Up $0.02 | $105.08 | $105.01 | 4,400 |
| 10:35 AM | $105.06 | Up $0.00 | $105.06 | $105.04 | 900 |
| 10:34 AM | $105.06 | Down $ -0.02 | $105.09 | $105.06 | 2,000 |
| 10:33 AM | $105.08 | Up $0.03 | $105.09 | $105.06 | 400 |
| 10:32 AM | $105.05 | Down $ -0.08 | $105.13 | $105.04 | 9,100 |
| 10:31 AM | $105.13 | Up $0.15 | $105.13 | $104.96 | 13,200 |
| 10:30 AM | $104.98 | Down $ -0.03 | $105.06 | $104.96 | 3,300 |
| 10:29 AM | $105.01 | Up $0.00 | $105.03 | $104.98 | 1,800 |
| 10:28 AM | $105.01 | Down $ -0.02 | $105.01 | $104.95 | 3,500 |
| 10:27 AM | $105.03 | Up $0.06 | $105.03 | $104.95 | 28,000 |
| 10:26 AM | $104.97 | Up $0.05 | $104.97 | $104.93 | 7,600 |
| 10:25 AM | $104.92 | Up $0.10 | $104.95 | $104.82 | 6,900 |
| 10:24 AM | $104.82 | Down $ -0.04 | $104.87 | $104.82 | 2,200 |
| 10:23 AM | $104.86 | Down $0.00 | $104.88 | $104.84 | 3,100 |
| 10:22 AM | $104.87 | Up $0.02 | $104.87 | $104.83 | 7,100 |
| 10:21 AM | $104.84 | Up $0.03 | $104.84 | $104.79 | 3,600 |
| 10:20 AM | $104.81 | Up $0.00 | $104.82 | $104.81 | 1,100 |
| 10:19 AM | $104.81 | Up $0.02 | $104.87 | $104.78 | 16,300 |
| 10:18 AM | $104.79 | Up $0.03 | $104.79 | $104.74 | 6,700 |
| 10:17 AM | $104.76 | Up $0.06 | $104.77 | $104.72 | 21,000 |
| 10:16 AM | $104.70 | Down $ -0.02 | $104.73 | $104.70 | 4,600 |
| 10:15 AM | $104.72 | Up $0.03 | $104.72 | $104.69 | 2,800 |
| 10:14 AM | $104.69 | Down $ -0.02 | $104.72 | $104.69 | 2,100 |
| 10:13 AM | $104.71 | Down $ -0.03 | $104.73 | $104.69 | 4,700 |
| 10:12 AM | $104.74 | Up $0.04 | $104.74 | $104.70 | 600 |
| 10:11 AM | $104.70 | Down $ -0.05 | $104.75 | $104.68 | 2,100 |
| 10:10 AM | $104.75 | Up $0.02 | $104.76 | $104.73 | 7,600 |
| 10:09 AM | $104.73 | Up $0.02 | $104.73 | $104.69 | 2,500 |
| 10:08 AM | $104.72 | Up $0.06 | $104.72 | $104.67 | 700 |
| 10:07 AM | $104.66 | Up $0.10 | $104.66 | $104.57 | 600 |
| 10:06 AM | $104.56 | Up $0.01 | $104.57 | $104.56 | 500 |
| 10:05 AM | $104.55 | Down $ -0.04 | $104.60 | $104.49 | 3,900 |
| 10:04 AM | $104.59 | Down $ -0.04 | $104.65 | $104.56 | 3,700 |
| 10:03 AM | $104.63 | Down $ -0.03 | $104.69 | $104.61 | 2,300 |
| 10:02 AM | $104.66 | Down $ -0.08 | $104.74 | $104.63 | 10,600 |
| 10:01 AM | $104.74 | Up $0.06 | $104.74 | $104.68 | 17,900 |
| 10:00 AM | $104.67 | Down $ -0.03 | $104.71 | $104.66 | 2,100 |
| 09:59 AM | $104.70 | Up $0.02 | $104.70 | $104.65 | 1,300 |
| 09:58 AM | $104.68 | Up $0.06 | $104.68 | $104.63 | 7,300 |
| 09:57 AM | $104.62 | Up $0.05 | $104.62 | $104.55 | 1,300 |
| 09:56 AM | $104.57 | Down $ -0.05 | $104.59 | $104.57 | 1,900 |
| 09:55 AM | $104.62 | Up $0.04 | $104.62 | $104.60 | 800 |
| 09:54 AM | $104.58 | Down $ -0.01 | $104.58 | $104.53 | 2,000 |
| 09:53 AM | $104.59 | Up $0.00 | $104.63 | $104.59 | 4,900 |
| 09:52 AM | $104.59 | Up $0.00 | $104.61 | $104.57 | 400 |
| 09:51 AM | $104.59 | Down $ -0.04 | $104.65 | $104.55 | 1,800 |
| 09:50 AM | $104.63 | Up $0.10 | $104.65 | $104.55 | 2,400 |
| 09:49 AM | $104.53 | Up $0.04 | $104.53 | $104.50 | 1,300 |
| 09:48 AM | $104.49 | Down $ -0.04 | $104.52 | $104.47 | 1,200 |
| 09:47 AM | $104.53 | Up $0.01 | $104.65 | $104.53 | 2,700 |
| 09:45 AM | $104.52 | Down $ -0.08 | $104.60 | $104.52 | 2,300 |
| 09:45 AM | $104.52 | Up $0.00 | $104.60 | $104.52 | 0 |
| 09:44 AM | $104.60 | Up $0.08 | $104.60 | $104.55 | 800 |
| 09:43 AM | $104.52 | Up $0.02 | $104.56 | $104.50 | 1,000 |
| 09:42 AM | $104.50 | Down $ -0.03 | $104.55 | $104.50 | 2,400 |
| 09:41 AM | $104.53 | Up $0.03 | $104.57 | $104.51 | 1,600 |
| 09:40 AM | $104.50 | Down $ -0.17 | $104.70 | $104.50 | 4,600 |
| 09:39 AM | $104.67 | Down $ -0.03 | $104.70 | $104.66 | 2,400 |
| 09:38 AM | $104.70 | Up $0.15 | $104.70 | $104.58 | 3,400 |
| 09:37 AM | $104.55 | Down $ -0.13 | $104.65 | $104.54 | 14,500 |
| 09:36 AM | $104.68 | Up $0.04 | $104.72 | $104.68 | 3,300 |
| 09:35 AM | $104.64 | Down $ -0.06 | $104.69 | $104.64 | 2,700 |
| 09:34 AM | $104.70 | Up $0.05 | $104.75 | $104.67 | 4,600 |
| 09:33 AM | $104.65 | Down $ -0.03 | $104.70 | $104.65 | 1,800 |
| 09:32 AM | $104.68 | Up $0.04 | $104.74 | $104.63 | 19,800 |
| 09:31 AM | $104.64 | Up $0.18 | $104.70 | $104.42 | 15,900 |
| 09:30 AM | $104.46 | Up $0.12 | $104.64 | $104.25 | 30,200 |
| Previous close | $104.34 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 19/02/2026 | $104.34 | $104.24 | $104.39 | $103.82 | 3,248,400 |
| 18/02/2026 | $104.03 | $104.30 | $104.46 | $103.82 | 1,144,000 |
| 17/02/2026 | $104.03 | $103.93 | $104.33 | $103.49 | 1,688,300 |
| 13/02/2026 | $103.16 | $103.22 | $103.41 | $102.62 | 1,290,700 |
| 12/02/2026 | $103.28 | $103.92 | $103.93 | $103.02 | 2,265,600 |
| 11/02/2026 | $104.76 | $105.00 | $105.12 | $104.36 | 2,384,200 |
| 10/02/2026 | $105.46 | $105.62 | $105.65 | $104.98 | 1,608,800 |
| 09/02/2026 | $105.29 | $104.96 | $105.38 | $104.60 | 6,018,200 |
| 06/02/2026 | $104.30 | $103.89 | $104.30 | $103.68 | 3,128,300 |
| 05/02/2026 | $103.20 | $102.67 | $103.27 | $102.47 | 7,432,400 |
| 04/02/2026 | $102.10 | $102.71 | $102.92 | $102.02 | 3,249,700 |
| 03/02/2026 | $102.77 | $102.57 | $103.17 | $102.42 | 2,976,000 |
| 02/02/2026 | $102.80 | $102.95 | $103.06 | $102.49 | 5,014,600 |
| 30/01/2026 | $101.80 | $101.89 | $101.95 | $101.04 | 2,878,700 |
| 29/01/2026 | $103.04 | $102.85 | $103.33 | $102.71 | 4,698,200 |
| 28/01/2026 | $102.08 | $102.40 | $102.54 | $101.52 | 4,540,200 |
| 27/01/2026 | $103.51 | $103.76 | $104.02 | $103.41 | 3,878,400 |
| 26/01/2026 | $103.00 | $102.85 | $103.00 | $102.42 | 3,710,400 |
| 23/01/2026 | $102.64 | $102.07 | $102.74 | $101.85 | 3,186,500 |
| 22/01/2026 | $102.48 | $102.43 | $102.83 | $102.42 | 3,162,600 |
| 21/01/2026 | $102.06 | $101.96 | $102.74 | $101.74 | 5,670,200 |
| 20/01/2026 | $101.37 | $101.45 | $101.56 | $101.07 | 2,929,800 |
| 19/01/2026 | $102.20 | $102.03 | $102.20 | $101.82 | 510,100 |
| 16/01/2026 | $102.18 | $102.50 | $102.50 | $101.97 | 2,826,900 |
| 15/01/2026 | $102.18 | $101.81 | $102.18 | $101.75 | 2,064,600 |
| 14/01/2026 | $101.33 | $100.95 | $101.59 | $100.90 | 2,576,200 |
| 13/01/2026 | $100.88 | $101.12 | $101.28 | $100.69 | 2,642,700 |
| 12/01/2026 | $100.50 | $99.76 | $100.58 | $99.60 | 3,038,500 |
| 09/01/2026 | $100.62 | $101.32 | $101.45 | $100.46 | 1,692,200 |
| 08/01/2026 | $101.08 | $101.07 | $101.33 | $100.75 | 3,926,300 |
Graphs are not available, please refer to the detailed table