Find a quote
BANK OF NOVA SCOTIA
71.05 Up 0.08 (0.11 %)
Delayed : 2023/01/30 16:16:02
- Previous close $70.97
- Opening $70.67
- Price Bid $71.00
- Price Ask $71.00
- Size Bid 15
- Size Ask 49
- Today High $71.10
- Today Low $70.67
- 52 Weeks High $95.00
- 52 Weeks Low $63.19
- Volume 4,166,501
Fundamentals
- P/E Ratio : 8.85
- Earnings/Share : 2.75
- Dividends/Share : $1.03
- Current Div. Yield : 5.80
- Market Cap (M) : 84,647.26
- Shares Out (M) : 1,191.38
- Exchange : XTSE
- Ex Dividend Date : 2023/01/03
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $71.05 | Up $0.01 | $71.05 | $71.05 | 2,720,500 |
| 03:59 PM | $71.04 | Down $ -0.03 | $71.09 | $71.04 | 17,500 |
| 03:58 PM | $71.07 | Up $0.00 | $71.09 | $71.06 | 17,200 |
| 03:57 PM | $71.07 | Down $ -0.01 | $71.09 | $71.07 | 12,800 |
| 03:56 PM | $71.08 | Up $0.00 | $71.08 | $71.08 | 5,800 |
| 03:55 PM | $71.08 | Up $0.01 | $71.09 | $71.05 | 34,600 |
| 03:54 PM | $71.07 | Down $ -0.02 | $71.10 | $71.07 | 34,200 |
| 03:53 PM | $71.09 | Up $0.04 | $71.09 | $71.06 | 17,800 |
| 03:52 PM | $71.05 | Down $ -0.01 | $71.06 | $71.05 | 16,100 |
| 03:51 PM | $71.06 | Up $0.01 | $71.07 | $71.06 | 8,600 |
| 03:50 PM | $71.05 | Up $0.02 | $71.05 | $71.02 | 16,800 |
| 03:49 PM | $71.04 | Up $0.01 | $71.04 | $71.02 | 2,900 |
| 03:48 PM | $71.03 | Down $0.00 | $71.03 | $71.03 | 2,200 |
| 03:47 PM | $71.03 | Up $0.01 | $71.03 | $71.03 | 3,300 |
| 03:46 PM | $71.02 | Down $ -0.05 | $71.07 | $71.02 | 14,000 |
| 03:45 PM | $71.07 | Down $ -0.01 | $71.08 | $71.07 | 11,200 |
| 03:44 PM | $71.08 | Up $0.02 | $71.08 | $71.06 | 4,600 |
| 03:43 PM | $71.06 | Up $0.00 | $71.07 | $71.06 | 2,500 |
| 03:42 PM | $71.06 | Up $0.01 | $71.06 | $71.05 | 4,800 |
| 03:41 PM | $71.05 | Down $ -0.02 | $71.08 | $71.05 | 4,800 |
| 03:40 PM | $71.07 | Up $0.00 | $71.08 | $71.07 | 3,100 |
| 03:39 PM | $71.07 | Up $0.02 | $71.07 | $71.05 | 1,000 |
| 03:38 PM | $71.05 | Up $0.00 | $71.07 | $71.04 | 6,700 |
| 03:37 PM | $71.05 | Up $0.02 | $71.07 | $71.04 | 8,100 |
| 03:36 PM | $71.03 | Down $ -0.01 | $71.05 | $71.03 | 13,400 |
| 03:35 PM | $71.04 | Up $0.01 | $71.04 | $71.02 | 6,300 |
| 03:34 PM | $71.03 | Up $0.02 | $71.03 | $71.00 | 2,900 |
| 03:33 PM | $71.01 | Down $ -0.01 | $71.02 | $71.00 | 3,400 |
| 03:32 PM | $71.02 | Up $0.02 | $71.02 | $71.00 | 8,300 |
| 03:31 PM | $71.00 | Up $0.04 | $71.00 | $70.96 | 5,100 |
| 03:30 PM | $70.96 | Down $ -0.02 | $70.97 | $70.96 | 1,900 |
| 03:29 PM | $70.98 | Up $0.01 | $70.98 | $70.98 | 4,100 |
| 03:28 PM | $70.97 | Down $ -0.01 | $70.97 | $70.97 | 3,300 |
| 03:27 PM | $70.98 | Up $0.01 | $70.99 | $70.97 | 5,800 |
| 03:26 PM | $70.97 | Down $ -0.02 | $70.98 | $70.97 | 4,400 |
| 03:25 PM | $70.99 | Down $0.00 | $70.99 | $70.97 | 2,500 |
| 03:24 PM | $70.99 | Up $0.00 | $70.99 | $70.99 | 800 |
| 03:23 PM | $70.99 | Up $0.00 | $71.00 | $70.99 | 5,000 |
| 03:22 PM | $70.99 | Up $0.00 | $70.99 | $70.97 | 2,800 |
| 03:21 PM | $70.99 | Up $0.02 | $71.00 | $70.98 | 6,300 |
| 03:20 PM | $70.98 | Up $0.02 | $70.98 | $70.98 | 500 |
| 03:19 PM | $70.96 | Up $0.01 | $70.96 | $70.95 | 900 |
| 03:18 PM | $70.95 | Down $ -0.01 | $70.97 | $70.95 | 5,000 |
| 03:17 PM | $70.96 | Up $0.01 | $70.96 | $70.95 | 1,200 |
| 03:16 PM | $70.95 | Up $0.00 | $70.96 | $70.95 | 1,300 |
| 03:15 PM | $70.95 | Down $ -0.03 | $70.97 | $70.95 | 4,000 |
| 03:14 PM | $70.98 | Down $ -0.02 | $71.00 | $70.98 | 800 |
| 03:13 PM | $71.00 | Up $0.00 | $71.02 | $71.00 | 4,800 |
| 03:12 PM | $71.00 | Down $ -0.01 | $71.02 | $71.00 | 9,700 |
| 03:11 PM | $71.01 | Up $0.00 | $71.01 | $71.00 | 8,300 |
| 03:10 PM | $71.01 | Down $ -0.01 | $71.02 | $71.00 | 9,900 |
| 03:09 PM | $71.02 | Up $0.03 | $71.02 | $71.00 | 3,300 |
| 03:08 PM | $70.99 | Down $ -0.02 | $71.00 | $70.99 | 4,400 |
| 03:07 PM | $71.01 | Down $ -0.03 | $71.03 | $71.01 | 4,100 |
| 03:06 PM | $71.04 | Up $0.00 | $71.05 | $71.04 | 2,500 |
| 03:05 PM | $71.04 | Up $0.00 | $71.05 | $71.03 | 6,200 |
| 03:04 PM | $71.04 | Up $0.00 | $71.05 | $71.04 | 2,500 |
| 03:03 PM | $71.04 | Up $0.00 | $71.04 | $71.02 | 3,900 |
| 03:02 PM | $71.04 | Up $0.01 | $71.05 | $71.04 | 3,300 |
| 03:01 PM | $71.03 | Down $0.00 | $71.03 | $71.03 | 2,100 |
| 03:00 PM | $71.04 | Up $0.00 | $71.05 | $71.03 | 2,400 |
| 02:59 PM | $71.03 | Down $ -0.01 | $71.04 | $71.03 | 2,800 |
| 02:58 PM | $71.04 | Up $0.02 | $71.04 | $71.02 | 6,500 |
| 02:57 PM | $71.02 | Up $0.02 | $71.02 | $71.01 | 3,000 |
| 02:56 PM | $71.00 | Down $ -0.02 | $71.02 | $70.99 | 4,000 |
| 02:55 PM | $71.02 | Up $0.01 | $71.02 | $71.01 | 1,800 |
| 02:54 PM | $71.01 | Up $0.02 | $71.01 | $70.99 | 1,200 |
| 02:53 PM | $70.99 | Up $0.01 | $70.99 | $70.98 | 2,200 |
| 02:52 PM | $70.98 | Up $0.01 | $70.98 | $70.96 | 2,600 |
| 02:51 PM | $70.97 | Down $ -0.01 | $70.98 | $70.97 | 4,700 |
| 02:50 PM | $70.98 | Down $ -0.01 | $71.00 | $70.98 | 2,100 |
| 02:49 PM | $70.99 | Up $0.00 | $71.00 | $70.99 | 1,100 |
| 02:48 PM | $70.99 | Down $ -0.01 | $70.99 | $70.99 | 2,100 |
| 02:47 PM | $71.00 | Up $0.00 | $71.00 | $70.99 | 1,200 |
| 02:46 PM | $71.00 | Up $0.00 | $71.00 | $70.99 | 1,000 |
| 02:45 PM | $71.00 | Down $ -0.02 | $71.02 | $70.99 | 6,800 |
| 02:44 PM | $71.02 | Up $0.02 | $71.04 | $71.01 | 4,500 |
| 02:43 PM | $71.00 | Down $ -0.02 | $71.03 | $71.00 | 15,300 |
| 02:42 PM | $71.02 | Up $0.00 | $71.03 | $71.02 | 3,000 |
| 02:41 PM | $71.02 | Up $0.01 | $71.02 | $71.01 | 2,200 |
| 02:40 PM | $71.01 | Down $ -0.02 | $71.04 | $71.00 | 5,200 |
| 02:39 PM | $71.03 | Up $0.00 | $71.04 | $71.03 | 2,000 |
| 02:38 PM | $71.03 | Down $ -0.01 | $71.04 | $71.03 | 6,500 |
| 02:37 PM | $71.04 | Up $0.01 | $71.04 | $71.03 | 5,100 |
| 02:36 PM | $71.04 | Up $0.00 | $71.05 | $71.04 | 1,300 |
| 02:35 PM | $71.03 | Up $0.00 | $71.03 | $71.02 | 2,300 |
| 02:34 PM | $71.03 | Up $0.01 | $71.03 | $71.01 | 300 |
| 02:33 PM | $71.02 | Up $0.01 | $71.02 | $71.02 | 900 |
| 02:32 PM | $71.01 | Up $0.00 | $71.01 | $70.99 | 3,500 |
| 02:31 PM | $71.01 | Up $0.01 | $71.01 | $70.99 | 3,800 |
| 02:30 PM | $71.00 | Down $ -0.05 | $71.05 | $71.00 | 3,100 |
| 02:29 PM | $71.05 | Up $0.01 | $71.05 | $71.05 | 2,400 |
| 02:28 PM | $71.04 | Down $ -0.01 | $71.05 | $71.04 | 2,700 |
| 02:27 PM | $71.05 | Up $0.00 | $71.05 | $71.05 | 100 |
| 02:26 PM | $71.05 | Up $0.00 | $71.06 | $71.05 | 2,300 |
| 02:25 PM | $71.05 | Up $0.00 | $71.06 | $71.05 | 3,000 |
| 02:23 PM | $71.05 | Up $0.00 | $71.05 | $71.04 | 4,500 |
| 02:23 PM | $71.05 | Up $0.00 | $71.05 | $71.04 | 0 |
| 02:22 PM | $71.05 | Up $0.01 | $71.05 | $71.05 | 500 |
| 02:21 PM | $71.04 | Up $0.02 | $71.04 | $71.04 | 500 |
| 02:20 PM | $71.03 | Down $ -0.02 | $71.05 | $71.02 | 2,100 |
| 02:19 PM | $71.04 | Up $0.04 | $71.04 | $71.00 | 3,900 |
| 02:18 PM | $71.00 | Up $0.01 | $71.00 | $70.99 | 2,500 |
| 02:17 PM | $70.99 | Down $ -0.01 | $71.00 | $70.99 | 5,100 |
| 02:16 PM | $71.00 | Up $0.03 | $71.00 | $70.98 | 2,100 |
| 02:15 PM | $70.97 | Up $0.00 | $70.98 | $70.97 | 5,300 |
| 02:14 PM | $70.97 | Up $0.00 | $70.97 | $70.97 | 3,600 |
| 02:13 PM | $70.97 | Up $0.01 | $70.97 | $70.96 | 1,600 |
| 02:12 PM | $70.96 | Up $0.00 | $70.96 | $70.95 | 2,100 |
| 02:11 PM | $70.96 | Up $0.00 | $70.97 | $70.96 | 3,700 |
| 02:10 PM | $70.95 | Up $0.02 | $70.95 | $70.93 | 900 |
| 02:09 PM | $70.93 | Down $ -0.01 | $70.95 | $70.93 | 3,700 |
| 02:08 PM | $70.95 | Down $ -0.02 | $70.97 | $70.93 | 2,200 |
| 02:07 PM | $70.97 | Up $0.00 | $70.97 | $70.97 | 600 |
| 02:06 PM | $70.97 | Up $0.00 | $70.97 | $70.97 | 1,200 |
| 02:05 PM | $70.97 | Up $0.00 | $70.97 | $70.97 | 900 |
| 02:04 PM | $70.97 | Up $0.01 | $70.97 | $70.95 | 700 |
| 02:03 PM | $70.96 | Down $ -0.01 | $70.97 | $70.96 | 3,200 |
| 02:02 PM | $70.97 | Up $0.02 | $70.97 | $70.95 | 4,800 |
| 02:01 PM | $70.95 | Down $ -0.01 | $70.95 | $70.95 | 100 |
| 02:00 PM | $70.95 | Up $0.00 | $70.97 | $70.95 | 7,200 |
| 01:59 PM | $70.95 | Up $0.01 | $70.95 | $70.94 | 400 |
| 01:58 PM | $70.95 | Up $0.02 | $70.95 | $70.93 | 3,600 |
| 01:57 PM | $70.93 | Up $0.00 | $70.93 | $70.92 | 1,100 |
| 01:56 PM | $70.92 | Down $ -0.02 | $70.95 | $70.92 | 3,600 |
| 01:55 PM | $70.94 | Up $0.02 | $70.94 | $70.93 | 1,000 |
| 01:54 PM | $70.92 | Up $0.00 | $70.92 | $70.91 | 2,600 |
| 01:53 PM | $70.92 | Up $0.02 | $70.92 | $70.91 | 1,800 |
| 01:52 PM | $70.90 | Up $0.01 | $70.90 | $70.89 | 3,000 |
| 01:51 PM | $70.89 | Down $ -0.01 | $70.90 | $70.88 | 4,800 |
| 01:50 PM | $70.90 | Up $0.00 | $70.90 | $70.90 | 1,300 |
| 01:49 PM | $70.90 | Up $0.02 | $70.90 | $70.86 | 1,800 |
| 01:48 PM | $70.88 | Up $0.04 | $70.89 | $70.84 | 8,800 |
| 01:47 PM | $70.84 | Down $ -0.02 | $70.86 | $70.84 | 2,900 |
| 01:46 PM | $70.86 | Down $ -0.02 | $70.88 | $70.86 | 1,500 |
| 01:45 PM | $70.88 | Up $0.01 | $70.88 | $70.87 | 2,400 |
| 01:44 PM | $70.87 | Up $0.01 | $70.88 | $70.87 | 200 |
| 01:43 PM | $70.86 | Down $ -0.02 | $70.88 | $70.86 | 600 |
| 01:42 PM | $70.88 | Up $0.00 | $70.88 | $70.87 | 1,900 |
| 01:41 PM | $70.88 | Down $ -0.01 | $70.89 | $70.88 | 200 |
| 01:40 PM | $70.89 | Up $0.00 | $70.89 | $70.89 | 200 |
| 01:39 PM | $70.89 | Up $0.01 | $70.89 | $70.88 | 2,000 |
| 01:38 PM | $70.88 | Up $0.00 | $70.88 | $70.88 | 900 |
| 01:37 PM | $70.88 | Down $ -0.01 | $70.89 | $70.85 | 18,100 |
| 01:36 PM | $70.89 | Down $ -0.01 | $70.91 | $70.89 | 600 |
| 01:34 PM | $70.90 | Down $ -0.02 | $70.91 | $70.89 | 4,300 |
| 01:34 PM | $70.90 | Up $0.00 | $70.91 | $70.89 | 0 |
| 01:33 PM | $70.92 | Up $0.00 | $70.92 | $70.92 | 900 |
| 01:32 PM | $70.92 | Down $ -0.03 | $70.95 | $70.92 | 5,400 |
| 01:31 PM | $70.95 | Up $0.00 | $70.95 | $70.95 | 400 |
| 01:30 PM | $70.95 | Down $ -0.02 | $70.97 | $70.95 | 1,900 |
| 01:29 PM | $70.98 | Up $0.02 | $70.98 | $70.95 | 1,000 |
| 01:28 PM | $70.95 | Up $0.00 | $70.95 | $70.94 | 3,200 |
| 01:27 PM | $70.95 | Up $0.00 | $70.95 | $70.94 | 4,200 |
| 01:25 PM | $70.95 | Down $ -0.02 | $70.97 | $70.95 | 1,800 |
| 01:25 PM | $70.95 | Up $0.00 | $70.97 | $70.95 | 0 |
| 01:24 PM | $70.97 | Up $0.00 | $70.97 | $70.96 | 900 |
| 01:23 PM | $70.97 | Up $0.00 | $70.97 | $70.96 | 1,300 |
| 01:22 PM | $70.97 | Up $0.00 | $70.97 | $70.97 | 3,000 |
| 01:21 PM | $70.97 | Up $0.00 | $70.97 | $70.96 | 500 |
| 01:20 PM | $70.97 | Up $0.00 | $70.97 | $70.97 | 400 |
| 01:19 PM | $70.97 | Down $ -0.01 | $70.97 | $70.96 | 2,900 |
| 01:18 PM | $70.98 | Up $0.00 | $70.98 | $70.97 | 3,800 |
| 01:17 PM | $70.98 | Up $0.01 | $70.99 | $70.97 | 7,900 |
| 01:16 PM | $70.97 | Up $0.03 | $70.97 | $70.95 | 3,000 |
| 01:15 PM | $70.94 | Down $0.00 | $70.94 | $70.94 | 1,300 |
| 01:13 PM | $70.95 | Up $0.01 | $70.95 | $70.94 | 900 |
| 01:13 PM | $70.95 | Up $0.00 | $70.95 | $70.94 | 0 |
| 01:12 PM | $70.93 | Up $0.01 | $70.93 | $70.93 | 500 |
| 01:11 PM | $70.93 | Up $0.02 | $70.93 | $70.91 | 1,600 |
| 01:10 PM | $70.91 | Up $0.00 | $70.92 | $70.91 | 2,500 |
| 01:09 PM | $70.91 | Down $ -0.01 | $70.92 | $70.91 | 2,900 |
| 01:08 PM | $70.92 | Down $ -0.02 | $70.93 | $70.92 | 2,200 |
| 01:07 PM | $70.94 | Down $ -0.01 | $70.94 | $70.94 | 100 |
| 01:06 PM | $70.95 | Down $ -0.01 | $70.96 | $70.95 | 2,100 |
| 01:05 PM | $70.96 | Up $0.03 | $70.96 | $70.95 | 1,100 |
| 01:04 PM | $70.93 | Up $0.02 | $70.93 | $70.93 | 200 |
| 01:03 PM | $70.91 | Down $ -0.04 | $70.95 | $70.91 | 4,200 |
| 01:02 PM | $70.95 | Up $0.00 | $70.95 | $70.93 | 800 |
| 01:01 PM | $70.95 | Down $ -0.01 | $70.96 | $70.94 | 2,700 |
| 01:00 PM | $70.96 | Up $0.00 | $70.96 | $70.95 | 1,800 |
| 12:59 PM | $70.96 | Up $0.03 | $70.97 | $70.94 | 7,300 |
| 12:57 PM | $70.93 | Down $ -0.02 | $70.94 | $70.93 | 500 |
| 12:57 PM | $70.93 | Up $0.00 | $70.94 | $70.93 | 0 |
| 12:56 PM | $70.95 | Up $0.00 | $70.97 | $70.95 | 10,900 |
| 12:55 PM | $70.95 | Up $0.00 | $70.95 | $70.94 | 200 |
| 12:54 PM | $70.95 | Up $0.00 | $70.97 | $70.95 | 2,300 |
| 12:53 PM | $70.95 | Up $0.04 | $70.95 | $70.92 | 3,300 |
| 12:52 PM | $70.91 | Down $ -0.02 | $70.92 | $70.91 | 1,900 |
| 12:51 PM | $70.93 | Up $0.00 | $70.94 | $70.92 | 1,500 |
| 12:50 PM | $70.93 | Down $ -0.03 | $70.96 | $70.93 | 4,100 |
| 12:49 PM | $70.96 | Up $0.00 | $70.97 | $70.96 | 2,600 |
| 12:48 PM | $70.96 | Up $0.00 | $70.96 | $70.96 | 2,200 |
| 12:47 PM | $70.96 | Down $ -0.03 | $70.98 | $70.96 | 2,200 |
| 12:46 PM | $70.99 | Down $ -0.02 | $71.00 | $70.99 | 2,700 |
| 12:45 PM | $71.01 | Down $ -0.01 | $71.01 | $71.01 | 200 |
| 12:44 PM | $71.02 | Up $0.01 | $71.02 | $71.02 | 1,700 |
| 12:43 PM | $71.01 | Down $ -0.02 | $71.02 | $71.01 | 700 |
| 12:42 PM | $71.03 | Up $0.02 | $71.03 | $71.03 | 1,200 |
| 12:41 PM | $71.01 | Up $0.02 | $71.01 | $71.00 | 2,500 |
| 12:40 PM | $70.99 | Down $ -0.02 | $71.01 | $70.99 | 2,600 |
| 12:39 PM | $71.01 | Down $ -0.03 | $71.02 | $71.01 | 200 |
| 12:38 PM | $71.04 | Down $ -0.01 | $71.05 | $71.04 | 700 |
| 12:37 PM | $71.05 | Down $ -0.02 | $71.06 | $71.05 | 1,600 |
| 12:36 PM | $71.07 | Up $0.03 | $71.07 | $71.05 | 500 |
| 12:35 PM | $71.04 | Down $ -0.03 | $71.05 | $71.04 | 2,100 |
| 12:34 PM | $71.07 | Up $0.03 | $71.07 | $71.05 | 700 |
| 12:33 PM | $71.04 | Up $0.02 | $71.06 | $71.02 | 4,300 |
| 12:32 PM | $71.02 | Up $0.01 | $71.02 | $71.01 | 1,400 |
| 12:31 PM | $71.01 | Down $ -0.04 | $71.05 | $71.01 | 4,200 |
| 12:30 PM | $71.05 | Up $0.02 | $71.05 | $71.04 | 1,700 |
| 12:29 PM | $71.03 | Up $0.02 | $71.03 | $71.02 | 800 |
| 12:28 PM | $71.01 | Up $0.02 | $71.02 | $71.01 | 1,500 |
| 12:27 PM | $70.99 | Up $0.03 | $70.99 | $70.97 | 400 |
| 12:26 PM | $70.96 | Down $ -0.06 | $71.01 | $70.96 | 6,500 |
| 12:25 PM | $71.02 | Up $0.00 | $71.02 | $71.02 | 1,000 |
| 12:23 PM | $71.02 | Up $0.00 | $71.02 | $71.01 | 1,700 |
| 12:23 PM | $71.02 | Up $0.00 | $71.02 | $71.01 | 0 |
| 12:22 PM | $71.02 | Up $0.02 | $71.02 | $71.01 | 2,100 |
| 12:21 PM | $71.00 | Down $ -0.02 | $71.02 | $71.00 | 3,500 |
| 12:20 PM | $71.02 | Down $ -0.01 | $71.03 | $71.02 | 600 |
| 12:19 PM | $71.03 | Up $0.02 | $71.03 | $71.02 | 600 |
| 12:18 PM | $71.01 | Down $ -0.01 | $71.01 | $71.01 | 300 |
| 12:17 PM | $71.02 | Down $ -0.03 | $71.06 | $71.02 | 2,200 |
| 12:16 PM | $71.05 | Down $ -0.01 | $71.05 | $71.05 | 300 |
| 12:15 PM | $71.06 | Down $ -0.02 | $71.08 | $71.06 | 3,400 |
| 12:14 PM | $71.08 | Up $0.02 | $71.08 | $71.06 | 2,700 |
| 12:13 PM | $71.06 | Up $0.00 | $71.07 | $71.06 | 2,000 |
| 12:12 PM | $71.06 | Up $0.01 | $71.06 | $71.05 | 1,200 |
| 12:11 PM | $71.05 | Up $0.01 | $71.05 | $71.04 | 600 |
| 12:10 PM | $71.04 | Up $0.00 | $71.04 | $71.03 | 900 |
| 12:09 PM | $71.04 | Down $ -0.03 | $71.07 | $71.04 | 1,300 |
| 12:08 PM | $71.07 | Up $0.00 | $71.07 | $71.07 | 300 |
| 12:07 PM | $71.07 | Up $0.00 | $71.07 | $71.07 | 100 |
| 12:06 PM | $71.07 | Up $0.00 | $71.07 | $71.06 | 1,600 |
| 12:05 PM | $71.07 | Down $ -0.01 | $71.08 | $71.07 | 4,000 |
| 12:04 PM | $71.08 | Up $0.00 | $71.08 | $71.08 | 5,100 |
| 12:03 PM | $71.08 | Up $0.03 | $71.08 | $71.06 | 1,300 |
| 12:02 PM | $71.05 | Up $0.01 | $71.05 | $71.05 | 1,000 |
| 12:01 PM | $71.04 | Up $0.00 | $71.04 | $71.04 | 2,000 |
| 12:00 PM | $71.04 | Up $0.00 | $71.04 | $71.04 | 2,000 |
| 11:59 AM | $71.04 | Down $ -0.01 | $71.05 | $71.04 | 16,100 |
| 11:58 AM | $71.05 | Up $0.04 | $71.05 | $71.02 | 2,300 |
| 11:57 AM | $71.01 | Up $0.03 | $71.01 | $70.99 | 900 |
| 11:56 AM | $70.98 | Up $0.02 | $70.98 | $70.97 | 800 |
| 11:55 AM | $70.96 | Down $ -0.02 | $70.97 | $70.94 | 2,700 |
| 11:54 AM | $70.98 | Down $ -0.01 | $70.99 | $70.98 | 500 |
| 11:53 AM | $70.99 | Up $0.01 | $70.99 | $70.98 | 1,200 |
| 11:52 AM | $70.98 | Up $0.00 | $70.98 | $70.98 | 800 |
| 11:51 AM | $70.98 | Down $ -0.01 | $70.99 | $70.98 | 1,500 |
| 11:50 AM | $70.99 | Up $0.00 | $71.01 | $70.99 | 1,400 |
| 11:49 AM | $70.99 | Down $ -0.02 | $71.00 | $70.99 | 600 |
| 11:48 AM | $71.01 | Down $ -0.01 | $71.01 | $71.01 | 700 |
| 11:47 AM | $71.02 | Up $0.00 | $71.03 | $71.02 | 1,500 |
| 11:46 AM | $71.02 | Down $ -0.01 | $71.05 | $71.02 | 1,900 |
| 11:45 AM | $71.03 | Down $0.00 | $71.03 | $71.02 | 1,000 |
| 11:44 AM | $71.04 | Up $0.02 | $71.04 | $71.03 | 1,700 |
| 11:43 AM | $71.02 | Up $0.00 | $71.02 | $71.01 | 2,300 |
| 11:42 AM | $71.02 | Up $0.03 | $71.03 | $71.00 | 2,400 |
| 11:41 AM | $70.99 | Down $ -0.01 | $70.99 | $70.99 | 1,700 |
| 11:40 AM | $71.00 | Up $0.02 | $71.00 | $70.98 | 500 |
| 11:39 AM | $70.98 | Down $ -0.02 | $70.98 | $70.97 | 4,000 |
| 11:38 AM | $71.00 | Up $0.02 | $71.00 | $70.99 | 1,000 |
| 11:37 AM | $70.98 | Up $0.02 | $70.98 | $70.96 | 800 |
| 11:36 AM | $70.96 | Down $ -0.05 | $71.00 | $70.96 | 1,900 |
| 11:35 AM | $71.01 | Up $0.05 | $71.01 | $70.97 | 9,500 |
| 11:34 AM | $70.97 | Up $0.01 | $70.98 | $70.96 | 1,700 |
| 11:33 AM | $70.96 | Up $0.01 | $70.96 | $70.96 | 1,800 |
| 11:32 AM | $70.95 | Down $ -0.02 | $70.96 | $70.95 | 1,700 |
| 11:31 AM | $70.97 | Down $ -0.01 | $70.98 | $70.96 | 5,100 |
| 11:30 AM | $70.98 | Up $0.02 | $70.98 | $70.97 | 1,400 |
| 11:29 AM | $70.96 | Up $0.02 | $70.96 | $70.96 | 600 |
| 11:28 AM | $70.94 | Up $0.03 | $70.96 | $70.92 | 5,200 |
| 11:27 AM | $70.91 | Down $ -0.03 | $70.94 | $70.89 | 2,700 |
| 11:26 AM | $70.95 | Down $ -0.02 | $70.95 | $70.95 | 100 |
| 11:25 AM | $70.96 | Up $0.00 | $70.97 | $70.95 | 1,200 |
| 11:24 AM | $70.96 | Down $ -0.02 | $70.98 | $70.96 | 1,100 |
| 11:23 AM | $70.98 | Down $ -0.04 | $71.00 | $70.97 | 9,300 |
| 11:22 AM | $71.01 | Down $ -0.02 | $71.03 | $71.01 | 1,300 |
| 11:21 AM | $71.03 | Up $0.00 | $71.03 | $71.03 | 2,100 |
| 11:20 AM | $71.03 | Up $0.00 | $71.04 | $71.03 | 2,200 |
| 11:19 AM | $71.03 | Up $0.01 | $71.03 | $71.02 | 2,400 |
| 11:18 AM | $71.02 | Up $0.01 | $71.02 | $71.01 | 400 |
| 11:17 AM | $71.01 | Down $ -0.04 | $71.05 | $71.01 | 3,100 |
| 11:16 AM | $71.05 | Up $0.04 | $71.05 | $71.03 | 3,100 |
| 11:15 AM | $71.01 | Up $0.01 | $71.02 | $71.01 | 3,800 |
| 11:14 AM | $71.01 | Down $ -0.01 | $71.01 | $71.01 | 300 |
| 11:13 AM | $71.01 | Up $0.00 | $71.01 | $71.01 | 600 |
| 11:12 AM | $71.01 | Down $ -0.02 | $71.03 | $71.01 | 1,000 |
| 11:11 AM | $71.03 | Up $0.03 | $71.03 | $71.00 | 6,500 |
| 11:10 AM | $71.00 | Up $0.01 | $71.02 | $71.00 | 3,300 |
| 11:09 AM | $70.99 | Up $0.00 | $70.99 | $70.97 | 1,900 |
| 11:08 AM | $70.99 | Up $0.01 | $70.99 | $70.98 | 800 |
| 11:07 AM | $70.98 | Down $ -0.06 | $71.04 | $70.98 | 2,200 |
| 11:06 AM | $71.04 | Down $ -0.05 | $71.08 | $71.04 | 1,900 |
| 11:05 AM | $71.09 | Up $0.02 | $71.10 | $71.08 | 2,300 |
| 11:04 AM | $71.07 | Up $0.00 | $71.10 | $71.07 | 8,300 |
| 11:03 AM | $71.07 | Up $0.02 | $71.07 | $71.05 | 4,100 |
| 11:02 AM | $71.05 | Up $0.02 | $71.05 | $71.04 | 5,900 |
| 11:01 AM | $71.03 | Up $0.01 | $71.03 | $71.01 | 4,900 |
| 11:00 AM | $71.02 | Up $0.04 | $71.03 | $70.98 | 7,300 |
| 10:59 AM | $70.98 | Up $0.03 | $70.98 | $70.95 | 3,800 |
| 10:58 AM | $70.95 | Up $0.03 | $70.95 | $70.93 | 3,300 |
| 10:57 AM | $70.92 | Up $0.01 | $70.94 | $70.91 | 4,000 |
| 10:56 AM | $70.91 | Down $ -0.01 | $70.92 | $70.89 | 2,600 |
| 10:55 AM | $70.92 | Up $0.07 | $70.92 | $70.87 | 6,500 |
| 10:54 AM | $70.85 | Up $0.02 | $70.85 | $70.83 | 2,100 |
| 10:53 AM | $70.83 | Down $ -0.02 | $70.86 | $70.83 | 3,900 |
| 10:52 AM | $70.85 | Down $ -0.01 | $70.88 | $70.85 | 1,000 |
| 10:51 AM | $70.86 | Up $0.01 | $70.86 | $70.85 | 800 |
| 10:50 AM | $70.85 | Up $0.04 | $70.85 | $70.83 | 700 |
| 10:49 AM | $70.81 | Up $0.05 | $70.82 | $70.77 | 4,700 |
| 10:48 AM | $70.76 | Up $0.01 | $70.76 | $70.75 | 3,100 |
| 10:47 AM | $70.76 | Down $ -0.05 | $70.80 | $70.75 | 2,600 |
| 10:46 AM | $70.80 | Up $0.05 | $70.80 | $70.76 | 4,800 |
| 10:45 AM | $70.75 | Down $ -0.01 | $70.77 | $70.75 | 8,000 |
| 10:44 AM | $70.76 | Up $0.01 | $70.77 | $70.75 | 4,800 |
| 10:43 AM | $70.75 | Down $ -0.02 | $70.78 | $70.75 | 2,800 |
| 10:42 AM | $70.77 | Down $ -0.03 | $70.79 | $70.77 | 5,500 |
| 10:41 AM | $70.80 | Up $0.03 | $70.80 | $70.76 | 4,400 |
| 10:40 AM | $70.77 | Down $ -0.03 | $70.80 | $70.77 | 2,800 |
| 10:39 AM | $70.80 | Up $0.02 | $70.80 | $70.78 | 6,100 |
| 10:38 AM | $70.78 | Up $0.01 | $70.78 | $70.77 | 400 |
| 10:37 AM | $70.77 | Down $ -0.02 | $70.80 | $70.77 | 2,500 |
| 10:36 AM | $70.79 | Down $ -0.02 | $70.81 | $70.79 | 1,100 |
| 10:35 AM | $70.81 | Up $0.02 | $70.82 | $70.79 | 3,500 |
| 10:34 AM | $70.80 | Down $0.00 | $70.80 | $70.78 | 5,500 |
| 10:33 AM | $70.80 | Up $0.02 | $70.81 | $70.79 | 2,800 |
| 10:32 AM | $70.78 | Down $0.00 | $70.79 | $70.76 | 3,200 |
| 10:31 AM | $70.79 | Down $ -0.04 | $70.82 | $70.79 | 3,800 |
| 10:30 AM | $70.83 | Down $ -0.03 | $70.86 | $70.83 | 4,400 |
| 10:29 AM | $70.86 | Up $0.06 | $70.86 | $70.81 | 3,500 |
| 10:28 AM | $70.80 | Up $0.00 | $70.80 | $70.78 | 3,400 |
| 10:27 AM | $70.80 | Down $ -0.03 | $70.83 | $70.80 | 9,000 |
| 10:26 AM | $70.84 | Up $0.00 | $70.84 | $70.83 | 900 |
| 10:25 AM | $70.83 | Down $ -0.01 | $70.85 | $70.83 | 1,000 |
| 10:24 AM | $70.84 | Down $ -0.03 | $70.88 | $70.84 | 3,500 |
| 10:23 AM | $70.87 | Down $ -0.02 | $70.89 | $70.87 | 500 |
| 10:22 AM | $70.89 | Up $0.01 | $70.89 | $70.88 | 300 |
| 10:21 AM | $70.88 | Down $ -0.02 | $70.90 | $70.87 | 2,100 |
| 10:20 AM | $70.90 | Up $0.02 | $70.92 | $70.88 | 4,400 |
| 10:19 AM | $70.88 | Up $0.00 | $70.89 | $70.87 | 1,900 |
| 10:18 AM | $70.88 | Up $0.01 | $70.88 | $70.88 | 200 |
| 10:17 AM | $70.87 | Up $0.00 | $70.87 | $70.85 | 2,300 |
| 10:16 AM | $70.87 | Down $ -0.04 | $70.88 | $70.87 | 800 |
| 10:15 AM | $70.91 | Up $0.01 | $70.91 | $70.91 | 800 |
| 10:14 AM | $70.90 | Down $ -0.02 | $70.92 | $70.87 | 1,800 |
| 10:13 AM | $70.92 | Down $ -0.05 | $70.97 | $70.92 | 2,100 |
| 10:12 AM | $70.97 | Up $0.02 | $70.99 | $70.96 | 2,500 |
| 10:11 AM | $70.95 | Down $ -0.04 | $70.99 | $70.95 | 3,700 |
| 10:10 AM | $70.99 | Up $0.00 | $71.01 | $70.99 | 1,800 |
| 10:09 AM | $70.99 | Down $ -0.02 | $71.02 | $70.98 | 3,500 |
| 10:08 AM | $71.01 | Down $ -0.05 | $71.06 | $71.00 | 3,300 |
| 10:07 AM | $71.06 | Up $0.03 | $71.06 | $71.02 | 1,100 |
| 10:06 AM | $71.03 | Up $0.00 | $71.06 | $71.03 | 4,000 |
| 10:05 AM | $71.03 | Up $0.01 | $71.05 | $71.03 | 1,800 |
| 10:04 AM | $71.02 | Up $0.03 | $71.02 | $70.97 | 5,700 |
| 10:03 AM | $70.99 | Down $ -0.02 | $71.00 | $70.97 | 900 |
| 10:02 AM | $71.01 | Down $ -0.03 | $71.05 | $71.00 | 6,100 |
| 10:01 AM | $71.04 | Up $0.02 | $71.05 | $71.02 | 4,000 |
| 10:00 AM | $71.02 | Down $ -0.02 | $71.06 | $71.02 | 5,600 |
| 09:59 AM | $71.04 | Up $0.02 | $71.06 | $71.03 | 6,100 |
| 09:58 AM | $71.02 | Up $0.01 | $71.02 | $71.02 | 400 |
| 09:57 AM | $71.01 | Up $0.01 | $71.03 | $71.01 | 800 |
| 09:56 AM | $71.00 | Up $0.06 | $71.01 | $70.95 | 2,300 |
| 09:55 AM | $70.94 | Down $ -0.03 | $70.94 | $70.90 | 6,600 |
| 09:54 AM | $70.97 | Down $ -0.04 | $71.02 | $70.95 | 3,300 |
| 09:53 AM | $71.01 | Down $ -0.03 | $71.05 | $71.01 | 1,700 |
| 09:52 AM | $71.04 | Up $0.01 | $71.04 | $71.00 | 2,200 |
| 09:51 AM | $71.03 | Down $ -0.01 | $71.04 | $71.02 | 2,300 |
| 09:50 AM | $71.04 | Up $0.07 | $71.06 | $70.98 | 9,000 |
| 09:49 AM | $70.97 | Down $ -0.02 | $70.99 | $70.97 | 2,600 |
| 09:48 AM | $70.99 | Up $0.01 | $71.02 | $70.98 | 3,500 |
| 09:47 AM | $70.98 | Up $0.02 | $71.00 | $70.97 | 6,500 |
| 09:46 AM | $70.96 | Up $0.03 | $70.97 | $70.94 | 3,800 |
| 09:45 AM | $70.93 | Up $0.13 | $70.94 | $70.81 | 8,700 |
| 09:44 AM | $70.80 | Up $0.03 | $70.80 | $70.77 | 4,300 |
| 09:43 AM | $70.77 | Down $ -0.03 | $70.80 | $70.76 | 3,400 |
| 09:42 AM | $70.80 | Up $0.02 | $70.81 | $70.79 | 7,100 |
| 09:41 AM | $70.78 | Down $ -0.03 | $70.83 | $70.78 | 5,600 |
| 09:40 AM | $70.81 | Down $ -0.06 | $70.87 | $70.80 | 7,800 |
| 09:39 AM | $70.87 | Up $0.01 | $70.87 | $70.85 | 4,200 |
| 09:38 AM | $70.86 | Down $ -0.01 | $70.87 | $70.84 | 5,000 |
| 09:37 AM | $70.87 | Up $0.05 | $70.91 | $70.81 | 12,400 |
| 09:36 AM | $70.82 | Down $ -0.06 | $70.87 | $70.81 | 7,600 |
| 09:35 AM | $70.88 | Up $0.04 | $70.88 | $70.84 | 7,800 |
| 09:34 AM | $70.84 | Down $ -0.06 | $70.90 | $70.84 | 3,600 |
| 09:33 AM | $70.90 | Up $0.13 | $70.90 | $70.78 | 4,600 |
| 09:32 AM | $70.77 | Up $0.03 | $70.80 | $70.76 | 3,500 |
| 09:31 AM | $70.74 | Up $0.00 | $70.74 | $70.70 | 3,200 |
| 09:30 AM | $70.74 | Down $ -0.23 | $70.80 | $70.67 | 45,700 |
| Previous close | $70.97 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30/01/2023 | $71.05 | $71.04 | $71.10 | $70.84 | 3,576,000 |
| 27/01/2023 | $70.97 | $71.06 | $71.15 | $70.83 | 4,204,600 |
| 26/01/2023 | $71.20 | $70.77 | $71.20 | $70.53 | 3,730,200 |
| 25/01/2023 | $70.11 | $69.93 | $70.42 | $69.87 | 3,532,500 |
| 24/01/2023 | $69.42 | $69.42 | $69.52 | $69.28 | 2,841,700 |
| 23/01/2023 | $69.61 | $69.53 | $69.78 | $69.32 | 4,877,400 |
| 20/01/2023 | $69.19 | $68.78 | $69.19 | $68.75 | 4,861,600 |
| 19/01/2023 | $68.96 | $68.63 | $69.00 | $68.58 | 3,295,900 |
| 18/01/2023 | $69.22 | $69.54 | $69.55 | $69.13 | 7,627,700 |
| 17/01/2023 | $69.65 | $69.53 | $69.86 | $69.44 | 6,130,200 |
| 16/01/2023 | $69.58 | $69.59 | $69.72 | $69.49 | 9,690,400 |
| 13/01/2023 | $69.19 | $68.75 | $69.25 | $68.75 | 3,478,000 |
| 12/01/2023 | $68.56 | $68.31 | $68.74 | $68.31 | 4,776,800 |
| 11/01/2023 | $67.74 | $67.56 | $67.79 | $67.44 | 4,272,100 |
| 10/01/2023 | $67.61 | $67.56 | $67.65 | $67.31 | 3,464,600 |
| 09/01/2023 | $67.29 | $67.72 | $67.73 | $67.05 | 3,315,100 |
| 06/01/2023 | $67.19 | $67.50 | $67.68 | $67.01 | 2,709,100 |
| 05/01/2023 | $66.52 | $66.32 | $66.56 | $66.24 | 2,941,500 |
| 04/01/2023 | $66.41 | $66.57 | $66.73 | $66.10 | 6,123,400 |
| 03/01/2023 | $65.19 | $65.26 | $65.48 | $65.10 | 5,247,700 |
| 30/12/2022 | $66.34 | $66.17 | $66.34 | $65.77 | 3,568,800 |
| 29/12/2022 | $66.63 | $66.38 | $66.67 | $66.34 | 5,177,700 |
| 28/12/2022 | $65.44 | $65.35 | $65.69 | $65.34 | 11,889,300 |
| 23/12/2022 | $66.38 | $66.10 | $66.40 | $66.02 | 3,111,500 |
| 22/12/2022 | $65.82 | $65.30 | $65.85 | $64.92 | 5,122,800 |
| 21/12/2022 | $65.86 | $66.00 | $66.07 | $65.69 | 1,145,300 |
| 20/12/2022 | $65.29 | $65.16 | $65.95 | $65.15 | 4,374,000 |
| 19/12/2022 | $64.48 | $64.80 | $64.85 | $64.06 | 9,098,100 |
| 16/12/2022 | $65.24 | $65.39 | $65.52 | $64.98 | 8,560,600 |
| 15/12/2022 | $65.50 | $65.44 | $65.67 | $65.07 | 9,809,900 |
Graphs are not available, please refer to the detailed table