Find a quote
BANK OF NOVA SCOTIA
74.98 Down -0.32 (-0.43 %)
Delayed : 2025/07/02 17:40:00
- Previous close $75.30
- Opening $74.16
- Today High $74.98
- Today Low $74.10
- Price Bid $74.79
- Price Ask $74.79
- 52 Weeks High $80.14
- 52 Weeks Low $60.68
- Size Bid 2
- Size Ask 29
- Volume 5,189,109
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $74.98 | Up $0.09 | $74.98 | $74.98 | 2,031,700 |
| 03:59 PM | $74.89 | Up $0.08 | $74.89 | $74.79 | 159,900 |
| 03:58 PM | $74.81 | Down $0.00 | $74.81 | $74.80 | 68,400 |
| 03:57 PM | $74.81 | Down $ -0.02 | $74.83 | $74.81 | 104,100 |
| 03:56 PM | $74.83 | Down $0.00 | $74.84 | $74.82 | 86,100 |
| 03:55 PM | $74.84 | Up $0.04 | $74.84 | $74.79 | 82,300 |
| 03:54 PM | $74.80 | Down $0.00 | $74.81 | $74.79 | 25,100 |
| 03:53 PM | $74.80 | Down $ -0.01 | $74.81 | $74.78 | 15,500 |
| 03:52 PM | $74.81 | Up $0.02 | $74.81 | $74.79 | 16,400 |
| 03:51 PM | $74.79 | Down $ -0.02 | $74.82 | $74.79 | 16,200 |
| 03:50 PM | $74.82 | Up $0.06 | $74.84 | $74.75 | 63,800 |
| 03:49 PM | $74.75 | Down $ -0.03 | $74.78 | $74.75 | 16,300 |
| 03:48 PM | $74.78 | Up $0.00 | $74.78 | $74.77 | 3,700 |
| 03:47 PM | $74.78 | Up $0.00 | $74.78 | $74.77 | 9,600 |
| 03:46 PM | $74.78 | Down $ -0.01 | $74.78 | $74.77 | 4,200 |
| 03:45 PM | $74.79 | Down $ -0.02 | $74.81 | $74.78 | 10,500 |
| 03:44 PM | $74.80 | Down $ -0.01 | $74.81 | $74.80 | 3,400 |
| 03:43 PM | $74.81 | Up $0.01 | $74.81 | $74.79 | 12,100 |
| 03:42 PM | $74.80 | Up $0.02 | $74.80 | $74.78 | 6,000 |
| 03:41 PM | $74.78 | Up $0.00 | $74.80 | $74.78 | 8,600 |
| 03:40 PM | $74.78 | Up $0.03 | $74.80 | $74.76 | 11,500 |
| 03:39 PM | $74.76 | Down $ -0.01 | $74.77 | $74.75 | 5,400 |
| 03:38 PM | $74.76 | Down $ -0.01 | $74.77 | $74.75 | 3,700 |
| 03:37 PM | $74.77 | Down $ -0.01 | $74.77 | $74.76 | 4,900 |
| 03:36 PM | $74.78 | Up $0.01 | $74.78 | $74.76 | 2,500 |
| 03:35 PM | $74.77 | Up $0.02 | $74.77 | $74.75 | 5,900 |
| 03:34 PM | $74.76 | Up $0.01 | $74.76 | $74.75 | 2,500 |
| 03:33 PM | $74.75 | Up $0.04 | $74.75 | $74.72 | 4,900 |
| 03:32 PM | $74.71 | Down $ -0.02 | $74.72 | $74.71 | 7,500 |
| 03:31 PM | $74.73 | Down $0.00 | $74.74 | $74.73 | 1,200 |
| 03:30 PM | $74.74 | Down $ -0.02 | $74.76 | $74.74 | 6,900 |
| 03:29 PM | $74.75 | Up $0.03 | $74.75 | $74.73 | 4,300 |
| 03:28 PM | $74.73 | Down $ -0.02 | $74.74 | $74.72 | 6,700 |
| 03:27 PM | $74.75 | Down $ -0.02 | $74.77 | $74.75 | 4,900 |
| 03:26 PM | $74.77 | Down $ -0.01 | $74.78 | $74.77 | 4,100 |
| 03:25 PM | $74.78 | Down $ -0.03 | $74.81 | $74.78 | 5,900 |
| 03:24 PM | $74.81 | Up $0.02 | $74.81 | $74.77 | 8,000 |
| 03:23 PM | $74.79 | Down $ -0.01 | $74.81 | $74.79 | 4,100 |
| 03:22 PM | $74.80 | Down $ -0.03 | $74.83 | $74.80 | 6,600 |
| 03:21 PM | $74.83 | Up $0.01 | $74.83 | $74.81 | 6,400 |
| 03:20 PM | $74.82 | Up $0.00 | $74.84 | $74.82 | 3,600 |
| 03:19 PM | $74.82 | Down $ -0.02 | $74.85 | $74.81 | 5,200 |
| 03:18 PM | $74.84 | Up $0.00 | $74.84 | $74.81 | 8,300 |
| 03:17 PM | $74.84 | Down $ -0.01 | $74.84 | $74.84 | 2,200 |
| 03:16 PM | $74.85 | Up $0.02 | $74.85 | $74.83 | 3,500 |
| 03:15 PM | $74.83 | Up $0.00 | $74.83 | $74.80 | 18,100 |
| 03:14 PM | $74.83 | Up $0.00 | $74.83 | $74.83 | 700 |
| 03:13 PM | $74.83 | Down $ -0.02 | $74.84 | $74.83 | 6,400 |
| 03:12 PM | $74.84 | Up $0.00 | $74.85 | $74.84 | 4,800 |
| 03:11 PM | $74.84 | Up $0.01 | $74.85 | $74.83 | 5,700 |
| 03:10 PM | $74.83 | Up $0.02 | $74.83 | $74.81 | 4,400 |
| 03:09 PM | $74.82 | Up $0.02 | $74.82 | $74.80 | 1,000 |
| 03:08 PM | $74.80 | Up $0.00 | $74.81 | $74.80 | 5,400 |
| 03:07 PM | $74.80 | Down $ -0.01 | $74.82 | $74.80 | 5,200 |
| 03:06 PM | $74.81 | Up $0.00 | $74.81 | $74.81 | 700 |
| 03:05 PM | $74.81 | Down $ -0.01 | $74.82 | $74.81 | 4,100 |
| 03:04 PM | $74.82 | Up $0.02 | $74.82 | $74.80 | 3,600 |
| 03:03 PM | $74.80 | Down $ -0.02 | $74.82 | $74.80 | 2,200 |
| 03:02 PM | $74.82 | Down $ -0.02 | $74.84 | $74.82 | 3,600 |
| 03:01 PM | $74.84 | Down $ -0.02 | $74.87 | $74.84 | 3,500 |
| 03:00 PM | $74.86 | Up $0.00 | $74.87 | $74.86 | 4,700 |
| 02:59 PM | $74.86 | Up $0.01 | $74.86 | $74.86 | 300 |
| 02:58 PM | $74.85 | Up $0.00 | $74.85 | $74.83 | 5,700 |
| 02:57 PM | $74.85 | Down $ -0.03 | $74.89 | $74.85 | 3,500 |
| 02:56 PM | $74.88 | Down $ -0.01 | $74.88 | $74.87 | 8,400 |
| 02:55 PM | $74.89 | Down $ -0.02 | $74.91 | $74.88 | 7,500 |
| 02:54 PM | $74.91 | Up $0.00 | $74.93 | $74.90 | 16,500 |
| 02:53 PM | $74.90 | Up $0.01 | $74.90 | $74.89 | 2,400 |
| 02:52 PM | $74.89 | Up $0.02 | $74.90 | $74.88 | 2,300 |
| 02:51 PM | $74.88 | Up $0.04 | $74.88 | $74.84 | 6,800 |
| 02:50 PM | $74.84 | Up $0.02 | $74.84 | $74.83 | 800 |
| 02:49 PM | $74.82 | Up $0.02 | $74.83 | $74.79 | 6,600 |
| 02:48 PM | $74.80 | Down $ -0.06 | $74.85 | $74.76 | 29,700 |
| 02:47 PM | $74.86 | Down $ -0.01 | $74.87 | $74.86 | 5,000 |
| 02:46 PM | $74.87 | Up $0.00 | $74.88 | $74.87 | 3,800 |
| 02:45 PM | $74.86 | Down $ -0.02 | $74.88 | $74.86 | 3,300 |
| 02:44 PM | $74.88 | Up $0.01 | $74.88 | $74.86 | 8,500 |
| 02:43 PM | $74.87 | Up $0.01 | $74.87 | $74.86 | 1,800 |
| 02:42 PM | $74.86 | Up $0.04 | $74.86 | $74.82 | 6,000 |
| 02:41 PM | $74.82 | Up $0.00 | $74.83 | $74.82 | 1,800 |
| 02:40 PM | $74.82 | Down $ -0.01 | $74.83 | $74.82 | 2,300 |
| 02:39 PM | $74.83 | Down $0.00 | $74.83 | $74.82 | 1,700 |
| 02:38 PM | $74.83 | Up $0.00 | $74.83 | $74.82 | 3,700 |
| 02:37 PM | $74.83 | Up $0.02 | $74.83 | $74.81 | 3,000 |
| 02:36 PM | $74.81 | Up $0.02 | $74.81 | $74.79 | 2,900 |
| 02:35 PM | $74.80 | Up $0.02 | $74.80 | $74.79 | 3,000 |
| 02:34 PM | $74.78 | Up $0.02 | $74.78 | $74.76 | 5,300 |
| 02:33 PM | $74.76 | Up $0.00 | $74.77 | $74.76 | 1,200 |
| 02:32 PM | $74.76 | Up $0.01 | $74.76 | $74.75 | 11,200 |
| 02:31 PM | $74.76 | Up $0.00 | $74.77 | $74.76 | 8,600 |
| 02:30 PM | $74.76 | Up $0.02 | $74.76 | $74.73 | 6,000 |
| 02:29 PM | $74.74 | Up $0.02 | $74.74 | $74.73 | 6,500 |
| 02:28 PM | $74.72 | Down $0.00 | $74.73 | $74.71 | 7,500 |
| 02:27 PM | $74.73 | Up $0.02 | $74.73 | $74.70 | 6,100 |
| 02:26 PM | $74.71 | Up $0.01 | $74.72 | $74.70 | 5,900 |
| 02:25 PM | $74.70 | Up $0.02 | $74.70 | $74.67 | 7,900 |
| 02:24 PM | $74.68 | Up $0.01 | $74.68 | $74.68 | 300 |
| 02:23 PM | $74.68 | Up $0.00 | $74.68 | $74.68 | 400 |
| 02:22 PM | $74.67 | Down $0.00 | $74.68 | $74.67 | 4,300 |
| 02:21 PM | $74.68 | Down $ -0.01 | $74.68 | $74.67 | 3,300 |
| 02:20 PM | $74.68 | Up $0.01 | $74.68 | $74.67 | 5,400 |
| 02:19 PM | $74.67 | Up $0.03 | $74.68 | $74.64 | 18,300 |
| 02:18 PM | $74.64 | Up $0.04 | $74.64 | $74.61 | 5,900 |
| 02:17 PM | $74.60 | Up $0.00 | $74.60 | $74.60 | 700 |
| 02:16 PM | $74.60 | Up $0.00 | $74.60 | $74.60 | 500 |
| 02:15 PM | $74.60 | Down $0.00 | $74.60 | $74.60 | 1,400 |
| 02:14 PM | $74.60 | Up $0.01 | $74.60 | $74.59 | 6,300 |
| 02:13 PM | $74.59 | Down $ -0.01 | $74.59 | $74.58 | 5,000 |
| 02:12 PM | $74.60 | Up $0.00 | $74.60 | $74.60 | 1,800 |
| 02:11 PM | $74.60 | Up $0.00 | $74.61 | $74.60 | 500 |
| 02:10 PM | $74.60 | Up $0.00 | $74.61 | $74.60 | 3,400 |
| 02:09 PM | $74.60 | Up $0.00 | $74.60 | $74.60 | 800 |
| 02:08 PM | $74.60 | Up $0.01 | $74.60 | $74.59 | 700 |
| 02:07 PM | $74.59 | Up $0.00 | $74.59 | $74.58 | 2,900 |
| 02:06 PM | $74.59 | Up $0.01 | $74.59 | $74.59 | 1,000 |
| 02:05 PM | $74.58 | Down $ -0.02 | $74.59 | $74.58 | 1,500 |
| 02:04 PM | $74.60 | Up $0.01 | $74.60 | $74.59 | 1,300 |
| 02:03 PM | $74.59 | Down $ -0.02 | $74.59 | $74.59 | 2,700 |
| 02:02 PM | $74.60 | Up $0.00 | $74.60 | $74.60 | 2,800 |
| 02:01 PM | $74.60 | Down $ -0.01 | $74.61 | $74.60 | 2,800 |
| 02:00 PM | $74.61 | Down $ -0.02 | $74.63 | $74.61 | 5,600 |
| 01:59 PM | $74.63 | Up $0.01 | $74.63 | $74.63 | 3,100 |
| 01:58 PM | $74.62 | Down $ -0.02 | $74.64 | $74.62 | 3,600 |
| 01:57 PM | $74.64 | Up $0.01 | $74.64 | $74.63 | 2,700 |
| 01:56 PM | $74.63 | Up $0.00 | $74.64 | $74.62 | 5,900 |
| 01:55 PM | $74.63 | Down $ -0.01 | $74.64 | $74.63 | 6,600 |
| 01:54 PM | $74.64 | Up $0.01 | $74.64 | $74.63 | 800 |
| 01:53 PM | $74.63 | Up $0.00 | $74.64 | $74.63 | 4,200 |
| 01:52 PM | $74.63 | Up $0.00 | $74.63 | $74.63 | 700 |
| 01:51 PM | $74.63 | Up $0.02 | $74.63 | $74.61 | 1,600 |
| 01:50 PM | $74.61 | Up $0.02 | $74.61 | $74.60 | 7,500 |
| 01:49 PM | $74.60 | Up $0.00 | $74.60 | $74.59 | 6,000 |
| 01:48 PM | $74.59 | Up $0.02 | $74.59 | $74.56 | 4,700 |
| 01:47 PM | $74.57 | Up $0.01 | $74.58 | $74.56 | 6,300 |
| 01:46 PM | $74.56 | Up $0.00 | $74.57 | $74.56 | 3,600 |
| 01:45 PM | $74.56 | Up $0.00 | $74.57 | $74.56 | 2,900 |
| 01:44 PM | $74.56 | Down $0.00 | $74.56 | $74.56 | 3,500 |
| 01:43 PM | $74.57 | Up $0.02 | $74.57 | $74.54 | 4,700 |
| 01:42 PM | $74.54 | Up $0.00 | $74.54 | $74.54 | 2,200 |
| 01:41 PM | $74.54 | Up $0.00 | $74.54 | $74.54 | 2,100 |
| 01:40 PM | $74.54 | Up $0.00 | $74.54 | $74.54 | 1,700 |
| 01:39 PM | $74.54 | Up $0.02 | $74.54 | $74.51 | 6,000 |
| 01:38 PM | $74.52 | Down $ -0.03 | $74.56 | $74.52 | 7,400 |
| 01:37 PM | $74.55 | Up $0.00 | $74.55 | $74.54 | 3,400 |
| 01:36 PM | $74.55 | Up $0.00 | $74.56 | $74.55 | 4,400 |
| 01:35 PM | $74.55 | Down $ -0.01 | $74.57 | $74.54 | 8,800 |
| 01:34 PM | $74.56 | Down $ -0.01 | $74.57 | $74.56 | 4,700 |
| 01:33 PM | $74.57 | Up $0.02 | $74.57 | $74.55 | 3,800 |
| 01:32 PM | $74.55 | Up $0.00 | $74.55 | $74.55 | 1,200 |
| 01:31 PM | $74.55 | Up $0.00 | $74.55 | $74.55 | 800 |
| 01:30 PM | $74.55 | Up $0.00 | $74.56 | $74.54 | 2,200 |
| 01:29 PM | $74.55 | Up $0.01 | $74.55 | $74.55 | 500 |
| 01:28 PM | $74.54 | Up $0.00 | $74.55 | $74.53 | 3,400 |
| 01:27 PM | $74.54 | Up $0.00 | $74.55 | $74.54 | 1,300 |
| 01:26 PM | $74.54 | Up $0.00 | $74.54 | $74.54 | 1,700 |
| 01:25 PM | $74.54 | Up $0.00 | $74.55 | $74.54 | 2,200 |
| 01:24 PM | $74.54 | Up $0.01 | $74.54 | $74.54 | 400 |
| 01:23 PM | $74.53 | Up $0.01 | $74.53 | $74.53 | 400 |
| 01:22 PM | $74.52 | Up $0.00 | $74.53 | $74.52 | 2,800 |
| 01:21 PM | $74.52 | Up $0.00 | $74.52 | $74.52 | 1,200 |
| 01:20 PM | $74.52 | Up $0.01 | $74.52 | $74.52 | 1,800 |
| 01:19 PM | $74.51 | Down $ -0.04 | $74.54 | $74.49 | 6,500 |
| 01:18 PM | $74.55 | Up $0.01 | $74.55 | $74.54 | 1,700 |
| 01:17 PM | $74.54 | Up $0.01 | $74.54 | $74.53 | 1,300 |
| 01:16 PM | $74.53 | Down $ -0.03 | $74.55 | $74.53 | 2,500 |
| 01:15 PM | $74.56 | Down $ -0.01 | $74.57 | $74.56 | 3,600 |
| 01:14 PM | $74.57 | Up $0.03 | $74.57 | $74.53 | 21,800 |
| 01:13 PM | $74.53 | Up $0.04 | $74.53 | $74.49 | 1,200 |
| 01:12 PM | $74.49 | Up $0.01 | $74.50 | $74.49 | 4,100 |
| 01:11 PM | $74.48 | Down $ -0.01 | $74.49 | $74.48 | 1,200 |
| 01:10 PM | $74.49 | Up $0.02 | $74.49 | $74.46 | 2,300 |
| 01:09 PM | $74.47 | Up $0.01 | $74.47 | $74.46 | 1,900 |
| 01:08 PM | $74.46 | Down $ -0.05 | $74.51 | $74.46 | 6,300 |
| 01:07 PM | $74.51 | Up $0.02 | $74.51 | $74.50 | 2,300 |
| 01:06 PM | $74.49 | Up $0.02 | $74.49 | $74.48 | 3,100 |
| 01:05 PM | $74.48 | Down $ -0.01 | $74.50 | $74.48 | 3,200 |
| 01:04 PM | $74.48 | Up $0.04 | $74.48 | $74.46 | 1,100 |
| 01:03 PM | $74.44 | Down $0.00 | $74.46 | $74.43 | 6,900 |
| 01:01 PM | $74.45 | Up $0.00 | $74.45 | $74.44 | 6,700 |
| 01:01 PM | $74.45 | Up $0.00 | $74.45 | $74.44 | 0 |
| 01:00 PM | $74.44 | Up $0.02 | $74.44 | $74.43 | 3,900 |
| 12:59 PM | $74.43 | Down $ -0.01 | $74.43 | $74.43 | 500 |
| 12:58 PM | $74.43 | Up $0.00 | $74.43 | $74.43 | 5,000 |
| 12:57 PM | $74.43 | Down $ -0.02 | $74.44 | $74.43 | 3,300 |
| 12:56 PM | $74.45 | Down $ -0.04 | $74.48 | $74.45 | 10,700 |
| 12:55 PM | $74.49 | Down $ -0.03 | $74.52 | $74.49 | 3,500 |
| 12:54 PM | $74.52 | Up $0.00 | $74.52 | $74.52 | 600 |
| 12:53 PM | $74.52 | Up $0.01 | $74.52 | $74.51 | 1,100 |
| 12:52 PM | $74.51 | Down $ -0.01 | $74.52 | $74.50 | 2,200 |
| 12:51 PM | $74.52 | Down $ -0.01 | $74.52 | $74.51 | 1,100 |
| 12:50 PM | $74.53 | Down $ -0.01 | $74.54 | $74.52 | 3,800 |
| 12:49 PM | $74.54 | Up $0.00 | $74.54 | $74.54 | 2,200 |
| 12:48 PM | $74.54 | Up $0.02 | $74.54 | $74.53 | 3,400 |
| 12:47 PM | $74.53 | Down $0.00 | $74.54 | $74.53 | 3,700 |
| 12:46 PM | $74.53 | Down $ -0.02 | $74.54 | $74.53 | 1,600 |
| 12:45 PM | $74.55 | Up $0.02 | $74.55 | $74.54 | 1,500 |
| 12:44 PM | $74.53 | Up $0.00 | $74.53 | $74.53 | 1,300 |
| 12:43 PM | $74.53 | Up $0.00 | $74.53 | $74.52 | 1,600 |
| 12:42 PM | $74.53 | Down $ -0.01 | $74.54 | $74.52 | 4,500 |
| 12:41 PM | $74.54 | Up $0.00 | $74.54 | $74.54 | 800 |
| 12:40 PM | $74.54 | Down $ -0.01 | $74.57 | $74.54 | 3,900 |
| 12:39 PM | $74.55 | Down $ -0.01 | $74.59 | $74.55 | 28,300 |
| 12:38 PM | $74.56 | Up $0.00 | $74.56 | $74.55 | 6,300 |
| 12:37 PM | $74.56 | Up $0.04 | $74.56 | $74.52 | 5,000 |
| 12:36 PM | $74.52 | Up $0.01 | $74.52 | $74.51 | 7,900 |
| 12:35 PM | $74.51 | Up $0.00 | $74.51 | $74.51 | 2,100 |
| 12:34 PM | $74.51 | Up $0.00 | $74.51 | $74.51 | 900 |
| 12:33 PM | $74.51 | Down $ -0.01 | $74.51 | $74.50 | 3,400 |
| 12:32 PM | $74.52 | Up $0.01 | $74.52 | $74.51 | 500 |
| 12:31 PM | $74.51 | Down $ -0.02 | $74.53 | $74.51 | 5,200 |
| 12:30 PM | $74.53 | Up $0.01 | $74.53 | $74.52 | 4,600 |
| 12:29 PM | $74.52 | Down $ -0.01 | $74.53 | $74.52 | 2,900 |
| 12:28 PM | $74.53 | Up $0.01 | $74.53 | $74.52 | 1,600 |
| 12:27 PM | $74.52 | Down $ -0.01 | $74.53 | $74.51 | 2,700 |
| 12:26 PM | $74.53 | Up $0.00 | $74.53 | $74.52 | 2,200 |
| 12:25 PM | $74.53 | Up $0.03 | $74.53 | $74.51 | 500 |
| 12:24 PM | $74.50 | Down $ -0.01 | $74.51 | $74.50 | 3,700 |
| 12:23 PM | $74.51 | Up $0.00 | $74.51 | $74.51 | 1,600 |
| 12:22 PM | $74.51 | Down $0.00 | $74.51 | $74.50 | 800 |
| 12:21 PM | $74.52 | Up $0.05 | $74.52 | $74.48 | 11,400 |
| 12:20 PM | $74.47 | Down $ -0.04 | $74.51 | $74.47 | 8,200 |
| 12:19 PM | $74.51 | Down $ -0.01 | $74.52 | $74.51 | 2,200 |
| 12:18 PM | $74.52 | Up $0.01 | $74.53 | $74.52 | 2,500 |
| 12:17 PM | $74.51 | Down $ -0.03 | $74.54 | $74.51 | 3,700 |
| 12:16 PM | $74.54 | Up $0.01 | $74.54 | $74.53 | 1,200 |
| 12:15 PM | $74.53 | Down $ -0.01 | $74.54 | $74.52 | 2,200 |
| 12:14 PM | $74.54 | Up $0.00 | $74.54 | $74.54 | 1,200 |
| 12:13 PM | $74.54 | Up $0.00 | $74.54 | $74.52 | 4,200 |
| 12:12 PM | $74.54 | Up $0.00 | $74.55 | $74.54 | 2,300 |
| 12:11 PM | $74.54 | Up $0.00 | $74.55 | $74.54 | 2,300 |
| 12:10 PM | $74.54 | Down $ -0.02 | $74.55 | $74.54 | 5,300 |
| 12:09 PM | $74.56 | Up $0.01 | $74.56 | $74.55 | 1,900 |
| 12:08 PM | $74.55 | Up $0.01 | $74.55 | $74.54 | 1,800 |
| 12:07 PM | $74.54 | Down $ -0.03 | $74.58 | $74.54 | 7,500 |
| 12:06 PM | $74.57 | Up $0.03 | $74.57 | $74.54 | 5,000 |
| 12:05 PM | $74.54 | Up $0.01 | $74.55 | $74.54 | 1,500 |
| 12:04 PM | $74.53 | Up $0.00 | $74.55 | $74.53 | 5,600 |
| 12:03 PM | $74.53 | Up $0.01 | $74.53 | $74.52 | 500 |
| 12:02 PM | $74.52 | Down $ -0.02 | $74.54 | $74.52 | 3,700 |
| 12:01 PM | $74.54 | Up $0.00 | $74.54 | $74.53 | 1,200 |
| 12:00 PM | $74.54 | Up $0.03 | $74.54 | $74.51 | 1,200 |
| 11:59 AM | $74.52 | Up $0.00 | $74.52 | $74.51 | 800 |
| 11:58 AM | $74.51 | Up $0.01 | $74.51 | $74.50 | 12,300 |
| 11:57 AM | $74.51 | Down $ -0.02 | $74.52 | $74.50 | 3,300 |
| 11:56 AM | $74.52 | Up $0.01 | $74.52 | $74.51 | 5,400 |
| 11:55 AM | $74.51 | Down $ -0.01 | $74.52 | $74.51 | 1,300 |
| 11:54 AM | $74.52 | Down $ -0.01 | $74.53 | $74.52 | 1,700 |
| 11:53 AM | $74.53 | Down $ -0.02 | $74.54 | $74.53 | 3,200 |
| 11:52 AM | $74.55 | Down $ -0.02 | $74.56 | $74.54 | 1,600 |
| 11:51 AM | $74.57 | Up $0.06 | $74.57 | $74.52 | 7,400 |
| 11:50 AM | $74.51 | Up $0.00 | $74.52 | $74.51 | 1,200 |
| 11:49 AM | $74.51 | Down $ -0.02 | $74.53 | $74.51 | 1,900 |
| 11:48 AM | $74.53 | Down $ -0.02 | $74.56 | $74.53 | 4,500 |
| 11:47 AM | $74.55 | Down $ -0.01 | $74.56 | $74.54 | 3,900 |
| 11:46 AM | $74.56 | Up $0.02 | $74.56 | $74.54 | 1,700 |
| 11:45 AM | $74.55 | Down $0.00 | $74.57 | $74.55 | 3,400 |
| 11:44 AM | $74.55 | Up $0.00 | $74.56 | $74.55 | 2,700 |
| 11:43 AM | $74.55 | Up $0.01 | $74.55 | $74.54 | 2,000 |
| 11:42 AM | $74.54 | Down $ -0.01 | $74.55 | $74.54 | 1,200 |
| 11:41 AM | $74.55 | Up $0.01 | $74.55 | $74.54 | 4,600 |
| 11:40 AM | $74.54 | Down $ -0.01 | $74.55 | $74.54 | 2,400 |
| 11:39 AM | $74.55 | Down $ -0.03 | $74.59 | $74.54 | 5,500 |
| 11:38 AM | $74.58 | Up $0.03 | $74.59 | $74.54 | 11,500 |
| 11:37 AM | $74.55 | Down $0.00 | $74.56 | $74.55 | 6,000 |
| 11:36 AM | $74.55 | Up $0.00 | $74.57 | $74.55 | 6,900 |
| 11:35 AM | $74.55 | Up $0.02 | $74.55 | $74.53 | 3,800 |
| 11:34 AM | $74.53 | Down $ -0.02 | $74.57 | $74.53 | 11,300 |
| 11:33 AM | $74.55 | Down $ -0.01 | $74.59 | $74.55 | 5,400 |
| 11:32 AM | $74.56 | Up $0.02 | $74.57 | $74.54 | 3,400 |
| 11:31 AM | $74.54 | Up $0.00 | $74.55 | $74.54 | 2,200 |
| 11:30 AM | $74.54 | Up $0.02 | $74.54 | $74.53 | 3,500 |
| 11:29 AM | $74.52 | Up $0.00 | $74.55 | $74.51 | 10,200 |
| 11:28 AM | $74.52 | Down $ -0.03 | $74.56 | $74.50 | 14,200 |
| 11:27 AM | $74.55 | Down $ -0.02 | $74.57 | $74.55 | 3,800 |
| 11:26 AM | $74.57 | Up $0.01 | $74.58 | $74.55 | 7,000 |
| 11:25 AM | $74.56 | Down $ -0.02 | $74.58 | $74.55 | 4,000 |
| 11:24 AM | $74.59 | Up $0.02 | $74.59 | $74.56 | 7,500 |
| 11:23 AM | $74.57 | Down $ -0.01 | $74.58 | $74.57 | 2,500 |
| 11:22 AM | $74.58 | Up $0.02 | $74.59 | $74.56 | 3,200 |
| 11:21 AM | $74.56 | Up $0.00 | $74.57 | $74.55 | 5,500 |
| 11:20 AM | $74.56 | Down $ -0.01 | $74.57 | $74.56 | 7,600 |
| 11:19 AM | $74.57 | Down $ -0.01 | $74.60 | $74.57 | 4,800 |
| 11:18 AM | $74.58 | Up $0.00 | $74.60 | $74.58 | 5,100 |
| 11:17 AM | $74.58 | Down $ -0.02 | $74.60 | $74.57 | 8,100 |
| 11:16 AM | $74.60 | Down $ -0.02 | $74.61 | $74.60 | 1,500 |
| 11:15 AM | $74.62 | Up $0.03 | $74.62 | $74.58 | 5,500 |
| 11:14 AM | $74.59 | Down $ -0.02 | $74.60 | $74.58 | 8,400 |
| 11:13 AM | $74.61 | Up $0.08 | $74.61 | $74.53 | 16,500 |
| 11:12 AM | $74.53 | Up $0.02 | $74.53 | $74.51 | 1,200 |
| 11:11 AM | $74.51 | Down $ -0.02 | $74.53 | $74.51 | 3,600 |
| 11:10 AM | $74.53 | Up $0.08 | $74.53 | $74.45 | 27,200 |
| 11:09 AM | $74.45 | Down $ -0.01 | $74.46 | $74.45 | 3,100 |
| 11:08 AM | $74.46 | Up $0.03 | $74.46 | $74.43 | 9,600 |
| 11:07 AM | $74.43 | Up $0.00 | $74.43 | $74.42 | 7,600 |
| 11:06 AM | $74.43 | Up $0.00 | $74.43 | $74.41 | 8,900 |
| 11:05 AM | $74.43 | Down $ -0.03 | $74.48 | $74.42 | 15,100 |
| 11:04 AM | $74.46 | Up $0.03 | $74.48 | $74.44 | 15,100 |
| 11:03 AM | $74.43 | Down $ -0.02 | $74.45 | $74.43 | 2,900 |
| 11:02 AM | $74.45 | Up $0.06 | $74.45 | $74.39 | 11,700 |
| 11:01 AM | $74.39 | Up $0.05 | $74.39 | $74.33 | 5,600 |
| 11:00 AM | $74.35 | Up $0.02 | $74.35 | $74.32 | 6,700 |
| 10:59 AM | $74.33 | Down $ -0.06 | $74.39 | $74.33 | 8,000 |
| 10:58 AM | $74.40 | Up $0.01 | $74.42 | $74.39 | 44,600 |
| 10:57 AM | $74.39 | Down $ -0.01 | $74.40 | $74.38 | 7,400 |
| 10:56 AM | $74.40 | Down $ -0.02 | $74.42 | $74.40 | 8,200 |
| 10:55 AM | $74.41 | Up $0.02 | $74.41 | $74.39 | 1,000 |
| 10:54 AM | $74.39 | Up $0.00 | $74.41 | $74.39 | 3,600 |
| 10:53 AM | $74.39 | Down $ -0.03 | $74.42 | $74.39 | 6,200 |
| 10:52 AM | $74.42 | Up $0.03 | $74.42 | $74.39 | 23,500 |
| 10:51 AM | $74.39 | Down $ -0.04 | $74.43 | $74.38 | 14,800 |
| 10:50 AM | $74.43 | Up $0.06 | $74.43 | $74.37 | 9,100 |
| 10:49 AM | $74.37 | Down $ -0.01 | $74.38 | $74.37 | 5,900 |
| 10:48 AM | $74.38 | Up $0.05 | $74.38 | $74.33 | 6,800 |
| 10:47 AM | $74.33 | Down $0.00 | $74.34 | $74.32 | 5,900 |
| 10:46 AM | $74.34 | Down $ -0.03 | $74.36 | $74.34 | 3,300 |
| 10:45 AM | $74.36 | Down $ -0.03 | $74.38 | $74.35 | 10,800 |
| 10:44 AM | $74.39 | Down $ -0.02 | $74.40 | $74.38 | 14,400 |
| 10:43 AM | $74.41 | Down $0.00 | $74.41 | $74.41 | 2,400 |
| 10:42 AM | $74.41 | Down $ -0.01 | $74.42 | $74.41 | 2,100 |
| 10:41 AM | $74.42 | Up $0.00 | $74.42 | $74.41 | 4,200 |
| 10:40 AM | $74.42 | Up $0.00 | $74.42 | $74.41 | 2,100 |
| 10:39 AM | $74.42 | Up $0.02 | $74.42 | $74.41 | 7,300 |
| 10:38 AM | $74.41 | Down $ -0.01 | $74.42 | $74.40 | 4,000 |
| 10:37 AM | $74.42 | Down $ -0.02 | $74.45 | $74.42 | 7,700 |
| 10:36 AM | $74.44 | Up $0.05 | $74.44 | $74.38 | 8,300 |
| 10:35 AM | $74.40 | Up $0.00 | $74.40 | $74.38 | 5,500 |
| 10:34 AM | $74.39 | Down $ -0.04 | $74.43 | $74.39 | 21,500 |
| 10:33 AM | $74.43 | Up $0.01 | $74.43 | $74.42 | 8,700 |
| 10:32 AM | $74.43 | Up $0.01 | $74.43 | $74.40 | 8,000 |
| 10:31 AM | $74.42 | Up $0.02 | $74.42 | $74.40 | 7,000 |
| 10:30 AM | $74.40 | Down $ -0.05 | $74.45 | $74.40 | 7,000 |
| 10:29 AM | $74.45 | Up $0.00 | $74.45 | $74.44 | 7,300 |
| 10:28 AM | $74.45 | Up $0.01 | $74.45 | $74.44 | 2,900 |
| 10:27 AM | $74.44 | Down $ -0.03 | $74.46 | $74.44 | 4,900 |
| 10:26 AM | $74.47 | Down $ -0.02 | $74.48 | $74.46 | 10,500 |
| 10:25 AM | $74.49 | Down $ -0.03 | $74.52 | $74.49 | 17,400 |
| 10:24 AM | $74.51 | Up $0.03 | $74.51 | $74.49 | 5,700 |
| 10:23 AM | $74.48 | Down $0.00 | $74.49 | $74.47 | 3,000 |
| 10:22 AM | $74.49 | Down $0.00 | $74.52 | $74.47 | 21,500 |
| 10:21 AM | $74.49 | Up $0.04 | $74.49 | $74.45 | 8,200 |
| 10:20 AM | $74.45 | Up $0.00 | $74.46 | $74.44 | 3,100 |
| 10:19 AM | $74.45 | Down $ -0.01 | $74.47 | $74.43 | 10,000 |
| 10:18 AM | $74.46 | Up $0.01 | $74.46 | $74.45 | 1,900 |
| 10:17 AM | $74.45 | Up $0.02 | $74.45 | $74.44 | 4,700 |
| 10:16 AM | $74.44 | Down $ -0.02 | $74.46 | $74.43 | 8,400 |
| 10:15 AM | $74.45 | Down $ -0.02 | $74.47 | $74.45 | 8,100 |
| 10:14 AM | $74.48 | Down $ -0.03 | $74.50 | $74.47 | 10,800 |
| 10:13 AM | $74.50 | Up $0.04 | $74.50 | $74.45 | 3,200 |
| 10:12 AM | $74.46 | Down $ -0.03 | $74.49 | $74.46 | 6,400 |
| 10:11 AM | $74.49 | Down $ -0.02 | $74.52 | $74.49 | 4,900 |
| 10:10 AM | $74.51 | Down $ -0.01 | $74.52 | $74.48 | 9,000 |
| 10:09 AM | $74.52 | Up $0.00 | $74.53 | $74.51 | 12,600 |
| 10:08 AM | $74.52 | Up $0.00 | $74.55 | $74.50 | 12,400 |
| 10:07 AM | $74.52 | Up $0.06 | $74.52 | $74.46 | 11,300 |
| 10:06 AM | $74.46 | Up $0.03 | $74.46 | $74.40 | 11,400 |
| 10:05 AM | $74.42 | Up $0.02 | $74.43 | $74.38 | 10,000 |
| 10:04 AM | $74.40 | Up $0.03 | $74.41 | $74.37 | 6,900 |
| 10:03 AM | $74.37 | Down $ -0.02 | $74.38 | $74.34 | 5,600 |
| 10:02 AM | $74.39 | Up $0.03 | $74.39 | $74.33 | 8,100 |
| 10:01 AM | $74.36 | Up $0.06 | $74.36 | $74.29 | 3,600 |
| 10:00 AM | $74.30 | Up $0.00 | $74.36 | $74.28 | 8,800 |
| 09:59 AM | $74.30 | Up $0.01 | $74.31 | $74.25 | 13,000 |
| 09:58 AM | $74.29 | Down $ -0.04 | $74.35 | $74.29 | 11,100 |
| 09:57 AM | $74.33 | Up $0.05 | $74.33 | $74.26 | 11,300 |
| 09:56 AM | $74.28 | Up $0.02 | $74.29 | $74.26 | 8,600 |
| 09:55 AM | $74.26 | Up $0.01 | $74.26 | $74.22 | 11,600 |
| 09:54 AM | $74.25 | Up $0.00 | $74.26 | $74.21 | 11,500 |
| 09:53 AM | $74.25 | Down $ -0.08 | $74.35 | $74.25 | 14,500 |
| 09:52 AM | $74.33 | Down $ -0.08 | $74.42 | $74.32 | 22,200 |
| 09:51 AM | $74.41 | Down $ -0.01 | $74.43 | $74.38 | 14,000 |
| 09:50 AM | $74.42 | Down $ -0.07 | $74.49 | $74.38 | 18,500 |
| 09:49 AM | $74.49 | Down $ -0.02 | $74.50 | $74.47 | 7,800 |
| 09:48 AM | $74.51 | Down $ -0.04 | $74.56 | $74.50 | 6,400 |
| 09:47 AM | $74.54 | Up $0.02 | $74.56 | $74.50 | 11,900 |
| 09:46 AM | $74.52 | Up $0.08 | $74.52 | $74.44 | 16,000 |
| 09:45 AM | $74.44 | Up $0.03 | $74.46 | $74.42 | 6,400 |
| 09:44 AM | $74.41 | Up $0.03 | $74.44 | $74.36 | 10,000 |
| 09:43 AM | $74.38 | Down $ -0.03 | $74.44 | $74.38 | 8,200 |
| 09:42 AM | $74.41 | Down $ -0.08 | $74.50 | $74.38 | 16,800 |
| 09:41 AM | $74.49 | Down $ -0.07 | $74.56 | $74.49 | 29,300 |
| 09:40 AM | $74.56 | Down $ -0.05 | $74.63 | $74.53 | 27,700 |
| 09:39 AM | $74.61 | Up $0.06 | $74.61 | $74.55 | 14,600 |
| 09:38 AM | $74.55 | Up $0.02 | $74.62 | $74.52 | 17,800 |
| 09:37 AM | $74.53 | Up $0.04 | $74.58 | $74.49 | 13,000 |
| 09:36 AM | $74.49 | Down $ -0.03 | $74.56 | $74.48 | 16,700 |
| 09:35 AM | $74.52 | Up $0.03 | $74.53 | $74.43 | 9,300 |
| 09:34 AM | $74.49 | Down $ -0.19 | $74.63 | $74.49 | 9,700 |
| 09:33 AM | $74.68 | Up $0.13 | $74.68 | $74.43 | 21,800 |
| 09:32 AM | $74.55 | Up $0.21 | $74.63 | $74.34 | 43,200 |
| 09:31 AM | $74.34 | Up $0.13 | $74.50 | $74.22 | 20,500 |
| 09:30 AM | $74.21 | Down $ -1.09 | $74.50 | $74.10 | 137,700 |
| Previous close | $75.30 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/07/2025 | $74.60 | $74.51 | $74.60 | $74.43 | 294,100 |
| 30/06/2025 | $75.30 | $75.15 | $75.47 | $75.13 | 5,153,100 |
| 27/06/2025 | $75.16 | $75.50 | $75.54 | $75.02 | 6,471,200 |
| 26/06/2025 | $75.14 | $74.95 | $75.14 | $74.92 | 3,615,900 |
| 25/06/2025 | $74.49 | $74.44 | $74.53 | $74.35 | 3,647,100 |
| 24/06/2025 | $74.61 | $74.83 | $75.04 | $74.59 | 2,522,500 |
| 23/06/2025 | $74.37 | $74.33 | $74.44 | $74.02 | 6,714,400 |
| 20/06/2025 | $74.46 | $74.48 | $74.62 | $74.43 | 6,413,900 |
| 19/06/2025 | $74.50 | $74.22 | $74.50 | $74.22 | 639,400 |
| 18/06/2025 | $74.35 | $74.60 | $74.65 | $74.35 | 2,522,200 |
| 17/06/2025 | $74.25 | $74.30 | $74.38 | $74.03 | 2,540,800 |
| 16/06/2025 | $74.46 | $74.74 | $74.79 | $74.33 | 3,753,600 |
| 13/06/2025 | $73.78 | $73.90 | $74.08 | $73.69 | 1,532,900 |
| 12/06/2025 | $73.90 | $73.64 | $73.90 | $73.57 | 2,648,400 |
| 11/06/2025 | $73.57 | $73.61 | $73.85 | $73.42 | 3,926,000 |
| 10/06/2025 | $73.98 | $74.16 | $74.16 | $73.87 | 5,101,000 |
| 09/06/2025 | $73.99 | $74.05 | $74.09 | $73.84 | 3,561,400 |
| 06/06/2025 | $73.83 | $73.63 | $73.88 | $73.58 | 2,468,800 |
| 05/06/2025 | $73.27 | $73.39 | $73.55 | $73.19 | 1,268,600 |
| 04/06/2025 | $73.13 | $72.98 | $73.28 | $72.93 | 5,667,800 |
| 03/06/2025 | $73.16 | $73.50 | $73.54 | $73.06 | 1,459,000 |
| 02/06/2025 | $73.29 | $73.38 | $73.41 | $73.00 | 1,431,600 |
| 30/05/2025 | $73.43 | $73.82 | $74.03 | $73.39 | 5,436,800 |
| 29/05/2025 | $73.54 | $72.63 | $73.57 | $72.62 | 2,983,300 |
| 28/05/2025 | $72.19 | $72.09 | $72.24 | $71.91 | 2,233,000 |
| 27/05/2025 | $72.91 | $72.72 | $73.05 | $72.70 | 4,002,200 |
| 26/05/2025 | $71.74 | $72.06 | $72.15 | $71.65 | 943,800 |
| 23/05/2025 | $71.69 | $71.35 | $71.81 | $71.35 | 1,342,400 |
| 22/05/2025 | $71.55 | $71.49 | $71.76 | $71.45 | 2,838,300 |
| 21/05/2025 | $71.49 | $71.43 | $71.64 | $71.11 | 2,187,700 |
Graphs are not available, please refer to the detailed table