Find a quote
BANK OF NOVA SCOTIA
95.68 Up 1.72 (1.80 %)
Delayed : 2025/11/26 07:00:39
- Previous close $93.96
- Opening $94.50
- Today High $95.71
- Today Low $94.49
- Price Bid $95.85
- Price Ask $95.85
- 52 Weeks High $95.71
- 52 Weeks Low $62.57
- Size Bid 13
- Size Ask 21
- Volume 3,428,688
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $95.68 | Up $0.00 | $95.68 | $95.68 | 592,800 |
| 03:59 PM | $95.68 | Down $ -0.01 | $95.71 | $95.65 | 35,300 |
| 03:58 PM | $95.69 | Down $0.00 | $95.71 | $95.69 | 24,700 |
| 03:57 PM | $95.70 | Up $0.00 | $95.70 | $95.68 | 12,300 |
| 03:56 PM | $95.69 | Up $0.08 | $95.70 | $95.61 | 12,800 |
| 03:55 PM | $95.61 | Down $ -0.03 | $95.67 | $95.61 | 21,500 |
| 03:54 PM | $95.64 | Up $0.05 | $95.64 | $95.59 | 10,000 |
| 03:53 PM | $95.60 | Down $ -0.03 | $95.63 | $95.59 | 9,600 |
| 03:52 PM | $95.63 | Up $0.03 | $95.64 | $95.60 | 7,000 |
| 03:51 PM | $95.60 | Down $ -0.08 | $95.67 | $95.59 | 17,000 |
| 03:50 PM | $95.68 | Up $0.02 | $95.70 | $95.66 | 28,200 |
| 03:49 PM | $95.65 | Down $ -0.01 | $95.66 | $95.64 | 7,800 |
| 03:48 PM | $95.66 | Down $ -0.03 | $95.68 | $95.65 | 4,500 |
| 03:47 PM | $95.69 | Down $ -0.01 | $95.71 | $95.68 | 7,200 |
| 03:46 PM | $95.70 | Up $0.02 | $95.70 | $95.68 | 6,700 |
| 03:45 PM | $95.69 | Up $0.00 | $95.70 | $95.69 | 3,800 |
| 03:44 PM | $95.69 | Up $0.02 | $95.69 | $95.66 | 2,100 |
| 03:43 PM | $95.67 | Up $0.01 | $95.67 | $95.66 | 4,500 |
| 03:42 PM | $95.66 | Up $0.00 | $95.66 | $95.65 | 5,000 |
| 03:41 PM | $95.66 | Down $0.00 | $95.66 | $95.65 | 3,500 |
| 03:40 PM | $95.66 | Up $0.02 | $95.67 | $95.64 | 7,800 |
| 03:39 PM | $95.64 | Up $0.04 | $95.65 | $95.60 | 4,200 |
| 03:38 PM | $95.60 | Up $0.03 | $95.60 | $95.57 | 5,100 |
| 03:37 PM | $95.57 | Up $0.03 | $95.57 | $95.52 | 4,800 |
| 03:36 PM | $95.54 | Down $ -0.02 | $95.55 | $95.54 | 4,200 |
| 03:35 PM | $95.56 | Up $0.00 | $95.57 | $95.56 | 2,700 |
| 03:34 PM | $95.56 | Down $ -0.01 | $95.57 | $95.55 | 5,300 |
| 03:33 PM | $95.57 | Up $0.02 | $95.57 | $95.56 | 2,300 |
| 03:32 PM | $95.55 | Down $ -0.02 | $95.56 | $95.55 | 2,200 |
| 03:31 PM | $95.57 | Up $0.00 | $95.57 | $95.55 | 2,700 |
| 03:30 PM | $95.56 | Up $0.00 | $95.56 | $95.54 | 7,400 |
| 03:29 PM | $95.56 | Down $ -0.01 | $95.57 | $95.56 | 1,400 |
| 03:28 PM | $95.57 | Down $ -0.01 | $95.57 | $95.57 | 3,600 |
| 03:27 PM | $95.58 | Up $0.01 | $95.58 | $95.58 | 600 |
| 03:26 PM | $95.57 | Down $ -0.01 | $95.58 | $95.57 | 2,800 |
| 03:25 PM | $95.58 | Down $ -0.02 | $95.60 | $95.58 | 2,600 |
| 03:24 PM | $95.60 | Down $ -0.02 | $95.61 | $95.59 | 2,100 |
| 03:23 PM | $95.62 | Up $0.01 | $95.62 | $95.61 | 1,700 |
| 03:22 PM | $95.62 | Up $0.00 | $95.63 | $95.62 | 3,100 |
| 03:21 PM | $95.61 | Down $ -0.01 | $95.62 | $95.61 | 1,400 |
| 03:20 PM | $95.62 | Down $0.00 | $95.63 | $95.62 | 3,500 |
| 03:19 PM | $95.63 | Down $0.00 | $95.63 | $95.62 | 700 |
| 03:18 PM | $95.63 | Up $0.00 | $95.63 | $95.62 | 2,100 |
| 03:17 PM | $95.63 | Down $ -0.03 | $95.66 | $95.62 | 2,000 |
| 03:16 PM | $95.65 | Down $0.00 | $95.65 | $95.63 | 3,100 |
| 03:15 PM | $95.66 | Up $0.03 | $95.66 | $95.64 | 1,400 |
| 03:14 PM | $95.63 | Up $0.00 | $95.64 | $95.62 | 4,000 |
| 03:13 PM | $95.63 | Down $ -0.01 | $95.64 | $95.63 | 4,000 |
| 03:12 PM | $95.64 | Up $0.03 | $95.65 | $95.62 | 1,900 |
| 03:11 PM | $95.61 | Up $0.01 | $95.61 | $95.59 | 2,600 |
| 03:10 PM | $95.60 | Up $0.00 | $95.61 | $95.59 | 2,800 |
| 03:09 PM | $95.60 | Up $0.00 | $95.60 | $95.60 | 600 |
| 03:08 PM | $95.60 | Down $ -0.02 | $95.63 | $95.60 | 5,200 |
| 03:07 PM | $95.62 | Up $0.01 | $95.63 | $95.60 | 2,000 |
| 03:06 PM | $95.62 | Up $0.00 | $95.62 | $95.61 | 700 |
| 03:05 PM | $95.61 | Up $0.00 | $95.62 | $95.61 | 500 |
| 03:04 PM | $95.61 | Down $ -0.02 | $95.63 | $95.61 | 2,900 |
| 03:03 PM | $95.63 | Down $ -0.01 | $95.64 | $95.63 | 2,800 |
| 03:02 PM | $95.64 | Up $0.02 | $95.64 | $95.63 | 400 |
| 03:01 PM | $95.62 | Up $0.00 | $95.66 | $95.60 | 20,300 |
| 03:00 PM | $95.62 | Up $0.03 | $95.62 | $95.59 | 7,400 |
| 02:59 PM | $95.60 | Down $ -0.02 | $95.61 | $95.59 | 3,100 |
| 02:58 PM | $95.61 | Down $ -0.02 | $95.62 | $95.61 | 900 |
| 02:57 PM | $95.63 | Down $ -0.03 | $95.66 | $95.63 | 2,100 |
| 02:56 PM | $95.66 | Down $ -0.02 | $95.67 | $95.66 | 1,700 |
| 02:55 PM | $95.68 | Up $0.02 | $95.68 | $95.64 | 7,800 |
| 02:54 PM | $95.66 | Down $ -0.01 | $95.68 | $95.66 | 2,800 |
| 02:53 PM | $95.67 | Down $ -0.01 | $95.68 | $95.67 | 1,500 |
| 02:52 PM | $95.68 | Up $0.00 | $95.68 | $95.67 | 2,700 |
| 02:51 PM | $95.68 | Down $ -0.01 | $95.71 | $95.68 | 6,500 |
| 02:50 PM | $95.69 | Up $0.01 | $95.69 | $95.67 | 3,000 |
| 02:49 PM | $95.68 | Up $0.02 | $95.68 | $95.65 | 4,700 |
| 02:48 PM | $95.66 | Up $0.02 | $95.66 | $95.65 | 2,600 |
| 02:47 PM | $95.64 | Down $0.00 | $95.66 | $95.64 | 4,200 |
| 02:46 PM | $95.65 | Down $ -0.02 | $95.68 | $95.62 | 13,800 |
| 02:45 PM | $95.66 | Down $ -0.01 | $95.67 | $95.66 | 5,400 |
| 02:44 PM | $95.67 | Up $0.03 | $95.67 | $95.63 | 6,500 |
| 02:43 PM | $95.64 | Up $0.04 | $95.64 | $95.59 | 32,700 |
| 02:42 PM | $95.60 | Up $0.01 | $95.60 | $95.58 | 5,300 |
| 02:41 PM | $95.59 | Up $0.01 | $95.60 | $95.58 | 3,200 |
| 02:40 PM | $95.58 | Up $0.00 | $95.59 | $95.57 | 5,400 |
| 02:39 PM | $95.58 | Up $0.01 | $95.59 | $95.56 | 7,800 |
| 02:38 PM | $95.57 | Up $0.01 | $95.57 | $95.56 | 2,700 |
| 02:37 PM | $95.56 | Up $0.01 | $95.57 | $95.56 | 700 |
| 02:36 PM | $95.55 | Up $0.00 | $95.55 | $95.54 | 1,100 |
| 02:35 PM | $95.55 | Up $0.01 | $95.55 | $95.54 | 800 |
| 02:34 PM | $95.54 | Down $ -0.02 | $95.56 | $95.54 | 3,100 |
| 02:33 PM | $95.56 | Up $0.01 | $95.56 | $95.54 | 2,800 |
| 02:32 PM | $95.55 | Up $0.03 | $95.56 | $95.53 | 3,500 |
| 02:31 PM | $95.52 | Down $ -0.01 | $95.53 | $95.52 | 900 |
| 02:30 PM | $95.53 | Up $0.02 | $95.53 | $95.52 | 5,800 |
| 02:29 PM | $95.52 | Down $ -0.01 | $95.52 | $95.51 | 2,100 |
| 02:28 PM | $95.53 | Down $0.00 | $95.53 | $95.52 | 1,300 |
| 02:27 PM | $95.53 | Up $0.01 | $95.54 | $95.53 | 900 |
| 02:26 PM | $95.52 | Up $0.02 | $95.52 | $95.50 | 1,800 |
| 02:25 PM | $95.50 | Down $ -0.04 | $95.54 | $95.50 | 2,200 |
| 02:24 PM | $95.54 | Up $0.02 | $95.54 | $95.53 | 1,500 |
| 02:23 PM | $95.53 | Down $ -0.02 | $95.53 | $95.52 | 2,500 |
| 02:22 PM | $95.54 | Up $0.01 | $95.55 | $95.54 | 1,900 |
| 02:21 PM | $95.53 | Down $ -0.01 | $95.53 | $95.52 | 3,400 |
| 02:20 PM | $95.54 | Down $ -0.02 | $95.56 | $95.54 | 2,000 |
| 02:19 PM | $95.56 | Up $0.00 | $95.56 | $95.55 | 4,300 |
| 02:18 PM | $95.56 | Up $0.00 | $95.57 | $95.56 | 5,200 |
| 02:17 PM | $95.56 | Up $0.00 | $95.56 | $95.56 | 500 |
| 02:16 PM | $95.56 | Up $0.02 | $95.56 | $95.55 | 2,700 |
| 02:15 PM | $95.54 | Up $0.00 | $95.54 | $95.53 | 700 |
| 02:14 PM | $95.54 | Up $0.00 | $95.54 | $95.54 | 100 |
| 02:13 PM | $95.54 | Up $0.02 | $95.54 | $95.52 | 2,200 |
| 02:12 PM | $95.52 | Up $0.04 | $95.53 | $95.50 | 4,300 |
| 02:11 PM | $95.48 | Down $ -0.02 | $95.49 | $95.48 | 1,600 |
| 02:10 PM | $95.50 | Down $ -0.02 | $95.51 | $95.49 | 2,200 |
| 02:09 PM | $95.51 | Down $ -0.02 | $95.53 | $95.51 | 4,400 |
| 02:08 PM | $95.53 | Up $0.03 | $95.53 | $95.51 | 3,000 |
| 02:07 PM | $95.50 | Up $0.01 | $95.51 | $95.49 | 8,000 |
| 02:06 PM | $95.49 | Up $0.00 | $95.49 | $95.48 | 500 |
| 02:05 PM | $95.49 | Up $0.01 | $95.50 | $95.48 | 2,200 |
| 02:04 PM | $95.48 | Down $ -0.02 | $95.50 | $95.48 | 1,500 |
| 02:03 PM | $95.50 | Up $0.00 | $95.51 | $95.50 | 1,500 |
| 02:02 PM | $95.50 | Down $ -0.02 | $95.52 | $95.49 | 3,000 |
| 02:01 PM | $95.52 | Up $0.00 | $95.52 | $95.52 | 2,800 |
| 02:00 PM | $95.52 | Down $ -0.02 | $95.56 | $95.52 | 5,400 |
| 01:59 PM | $95.54 | Up $0.01 | $95.55 | $95.53 | 1,700 |
| 01:58 PM | $95.53 | Up $0.01 | $95.53 | $95.52 | 900 |
| 01:57 PM | $95.52 | Up $0.01 | $95.52 | $95.51 | 1,700 |
| 01:56 PM | $95.51 | Up $0.00 | $95.52 | $95.50 | 4,600 |
| 01:55 PM | $95.51 | Down $ -0.01 | $95.53 | $95.51 | 26,600 |
| 01:54 PM | $95.52 | Up $0.00 | $95.52 | $95.51 | 2,100 |
| 01:53 PM | $95.52 | Up $0.03 | $95.52 | $95.50 | 11,300 |
| 01:52 PM | $95.49 | Up $0.01 | $95.49 | $95.48 | 3,000 |
| 01:51 PM | $95.48 | Up $0.01 | $95.48 | $95.47 | 600 |
| 01:50 PM | $95.47 | Down $ -0.01 | $95.47 | $95.45 | 2,300 |
| 01:49 PM | $95.48 | Down $ -0.01 | $95.48 | $95.48 | 800 |
| 01:48 PM | $95.49 | Up $0.03 | $95.49 | $95.46 | 5,800 |
| 01:47 PM | $95.46 | Up $0.02 | $95.46 | $95.44 | 7,400 |
| 01:46 PM | $95.44 | Up $0.01 | $95.45 | $95.43 | 4,200 |
| 01:45 PM | $95.43 | Up $0.00 | $95.43 | $95.43 | 2,700 |
| 01:44 PM | $95.42 | Up $0.01 | $95.43 | $95.42 | 2,800 |
| 01:43 PM | $95.41 | Down $ -0.01 | $95.42 | $95.41 | 1,000 |
| 01:42 PM | $95.42 | Up $0.02 | $95.43 | $95.40 | 4,800 |
| 01:41 PM | $95.40 | Up $0.00 | $95.41 | $95.40 | 1,400 |
| 01:40 PM | $95.40 | Up $0.00 | $95.40 | $95.39 | 1,700 |
| 01:39 PM | $95.40 | Up $0.00 | $95.41 | $95.40 | 4,800 |
| 01:38 PM | $95.40 | Down $ -0.01 | $95.41 | $95.40 | 4,700 |
| 01:37 PM | $95.41 | Down $ -0.01 | $95.42 | $95.41 | 4,400 |
| 01:36 PM | $95.42 | Up $0.01 | $95.42 | $95.41 | 2,500 |
| 01:35 PM | $95.41 | Up $0.00 | $95.42 | $95.41 | 1,500 |
| 01:34 PM | $95.41 | Up $0.00 | $95.42 | $95.41 | 1,500 |
| 01:33 PM | $95.41 | Up $0.00 | $95.41 | $95.41 | 2,800 |
| 01:32 PM | $95.41 | Up $0.01 | $95.41 | $95.40 | 5,300 |
| 01:31 PM | $95.40 | Down $ -0.01 | $95.41 | $95.40 | 1,700 |
| 01:30 PM | $95.41 | Down $ -0.01 | $95.42 | $95.41 | 1,300 |
| 01:29 PM | $95.42 | Up $0.01 | $95.42 | $95.41 | 800 |
| 01:28 PM | $95.41 | Up $0.03 | $95.41 | $95.38 | 2,600 |
| 01:27 PM | $95.38 | Up $0.00 | $95.39 | $95.38 | 500 |
| 01:26 PM | $95.38 | Down $ -0.02 | $95.40 | $95.38 | 3,200 |
| 01:25 PM | $95.40 | Up $0.01 | $95.40 | $95.39 | 1,800 |
| 01:24 PM | $95.40 | Up $0.00 | $95.40 | $95.39 | 1,100 |
| 01:23 PM | $95.39 | Down $ -0.01 | $95.41 | $95.39 | 2,400 |
| 01:22 PM | $95.40 | Up $0.01 | $95.40 | $95.39 | 2,000 |
| 01:21 PM | $95.39 | Down $0.00 | $95.42 | $95.39 | 27,700 |
| 01:20 PM | $95.40 | Up $0.00 | $95.40 | $95.40 | 800 |
| 01:19 PM | $95.40 | Up $0.00 | $95.40 | $95.37 | 10,600 |
| 01:18 PM | $95.39 | Up $0.00 | $95.39 | $95.39 | 1,100 |
| 01:17 PM | $95.39 | Up $0.04 | $95.39 | $95.35 | 9,400 |
| 01:16 PM | $95.35 | Down $ -0.01 | $95.36 | $95.35 | 400 |
| 01:15 PM | $95.36 | Down $0.00 | $95.37 | $95.35 | 1,100 |
| 01:14 PM | $95.36 | Down $ -0.01 | $95.38 | $95.36 | 1,800 |
| 01:13 PM | $95.37 | Up $0.01 | $95.37 | $95.37 | 800 |
| 01:12 PM | $95.36 | Up $0.01 | $95.37 | $95.36 | 1,500 |
| 01:11 PM | $95.35 | Up $0.00 | $95.36 | $95.34 | 3,200 |
| 01:10 PM | $95.35 | Down $ -0.01 | $95.37 | $95.35 | 2,700 |
| 01:09 PM | $95.36 | Up $0.03 | $95.36 | $95.32 | 8,400 |
| 01:08 PM | $95.33 | Up $0.01 | $95.33 | $95.32 | 1,900 |
| 01:07 PM | $95.32 | Up $0.03 | $95.33 | $95.30 | 2,500 |
| 01:06 PM | $95.29 | Up $0.01 | $95.30 | $95.28 | 900 |
| 01:05 PM | $95.28 | Up $0.01 | $95.29 | $95.27 | 600 |
| 01:04 PM | $95.27 | Up $0.00 | $95.28 | $95.27 | 2,500 |
| 01:03 PM | $95.27 | Down $ -0.02 | $95.29 | $95.27 | 3,500 |
| 01:02 PM | $95.29 | Down $ -0.01 | $95.30 | $95.29 | 2,700 |
| 01:01 PM | $95.30 | Up $0.00 | $95.31 | $95.30 | 2,100 |
| 01:00 PM | $95.30 | Up $0.00 | $95.30 | $95.30 | 1,800 |
| 12:59 PM | $95.30 | Down $ -0.01 | $95.30 | $95.30 | 1,700 |
| 12:58 PM | $95.31 | Up $0.02 | $95.31 | $95.30 | 5,500 |
| 12:57 PM | $95.29 | Up $0.01 | $95.29 | $95.29 | 4,400 |
| 12:56 PM | $95.28 | Down $ -0.04 | $95.32 | $95.28 | 15,100 |
| 12:55 PM | $95.32 | Down $ -0.02 | $95.34 | $95.30 | 7,600 |
| 12:54 PM | $95.34 | Up $0.00 | $95.34 | $95.33 | 1,600 |
| 12:53 PM | $95.34 | Up $0.01 | $95.34 | $95.33 | 1,300 |
| 12:52 PM | $95.33 | Up $0.02 | $95.33 | $95.31 | 1,600 |
| 12:51 PM | $95.31 | Down $0.00 | $95.32 | $95.31 | 2,200 |
| 12:50 PM | $95.32 | Up $0.00 | $95.32 | $95.31 | 7,200 |
| 12:49 PM | $95.31 | Up $0.00 | $95.31 | $95.31 | 400 |
| 12:48 PM | $95.31 | Up $0.03 | $95.31 | $95.29 | 1,700 |
| 12:47 PM | $95.28 | Up $0.01 | $95.28 | $95.25 | 14,000 |
| 12:46 PM | $95.27 | Down $ -0.02 | $95.29 | $95.27 | 3,500 |
| 12:45 PM | $95.29 | Up $0.02 | $95.29 | $95.28 | 1,300 |
| 12:44 PM | $95.27 | Down $ -0.02 | $95.29 | $95.27 | 4,500 |
| 12:43 PM | $95.29 | Up $0.01 | $95.29 | $95.26 | 5,500 |
| 12:42 PM | $95.28 | Up $0.01 | $95.28 | $95.28 | 1,000 |
| 12:41 PM | $95.27 | Up $0.00 | $95.27 | $95.26 | 1,600 |
| 12:40 PM | $95.27 | Down $ -0.01 | $95.27 | $95.27 | 2,800 |
| 12:39 PM | $95.28 | Up $0.00 | $95.28 | $95.28 | 900 |
| 12:38 PM | $95.28 | Up $0.00 | $95.29 | $95.28 | 800 |
| 12:37 PM | $95.28 | Up $0.02 | $95.28 | $95.27 | 900 |
| 12:36 PM | $95.26 | Up $0.02 | $95.26 | $95.24 | 2,800 |
| 12:35 PM | $95.24 | Down $ -0.01 | $95.24 | $95.23 | 5,600 |
| 12:34 PM | $95.25 | Up $0.01 | $95.26 | $95.25 | 1,700 |
| 12:33 PM | $95.24 | Up $0.01 | $95.26 | $95.24 | 3,400 |
| 12:32 PM | $95.23 | Down $ -0.05 | $95.28 | $95.22 | 4,100 |
| 12:31 PM | $95.28 | Down $ -0.02 | $95.30 | $95.26 | 7,100 |
| 12:30 PM | $95.30 | Down $ -0.06 | $95.37 | $95.28 | 40,100 |
| 12:29 PM | $95.36 | Down $ -0.01 | $95.38 | $95.35 | 6,800 |
| 12:28 PM | $95.37 | Up $0.03 | $95.37 | $95.35 | 1,600 |
| 12:27 PM | $95.34 | Up $0.01 | $95.35 | $95.31 | 7,400 |
| 12:26 PM | $95.33 | Down $ -0.06 | $95.39 | $95.33 | 6,300 |
| 12:25 PM | $95.39 | Up $0.02 | $95.39 | $95.38 | 1,500 |
| 12:24 PM | $95.37 | Up $0.02 | $95.37 | $95.35 | 800 |
| 12:23 PM | $95.35 | Up $0.01 | $95.36 | $95.35 | 4,000 |
| 12:22 PM | $95.34 | Up $0.00 | $95.34 | $95.32 | 5,900 |
| 12:21 PM | $95.34 | Up $0.01 | $95.34 | $95.33 | 1,000 |
| 12:20 PM | $95.33 | Up $0.01 | $95.34 | $95.31 | 2,700 |
| 12:19 PM | $95.32 | Up $0.00 | $95.33 | $95.31 | 4,000 |
| 12:18 PM | $95.32 | Down $ -0.03 | $95.33 | $95.31 | 2,900 |
| 12:17 PM | $95.34 | Up $0.03 | $95.34 | $95.31 | 4,900 |
| 12:16 PM | $95.31 | Up $0.03 | $95.31 | $95.28 | 7,200 |
| 12:15 PM | $95.28 | Up $0.00 | $95.29 | $95.28 | 900 |
| 12:14 PM | $95.28 | Up $0.00 | $95.28 | $95.27 | 4,900 |
| 12:13 PM | $95.28 | Up $0.03 | $95.28 | $95.26 | 3,500 |
| 12:12 PM | $95.25 | Up $0.00 | $95.26 | $95.25 | 11,100 |
| 12:11 PM | $95.25 | Up $0.02 | $95.25 | $95.22 | 9,100 |
| 12:10 PM | $95.23 | Up $0.01 | $95.23 | $95.23 | 1,200 |
| 12:09 PM | $95.22 | Up $0.03 | $95.22 | $95.20 | 8,700 |
| 12:08 PM | $95.19 | Up $0.00 | $95.19 | $95.19 | 900 |
| 12:07 PM | $95.19 | Up $0.01 | $95.19 | $95.17 | 4,600 |
| 12:06 PM | $95.18 | Up $0.01 | $95.19 | $95.18 | 900 |
| 12:05 PM | $95.17 | Down $ -0.01 | $95.18 | $95.17 | 800 |
| 12:04 PM | $95.18 | Down $ -0.01 | $95.18 | $95.17 | 3,300 |
| 12:03 PM | $95.19 | Up $0.00 | $95.19 | $95.17 | 4,100 |
| 12:02 PM | $95.19 | Up $0.02 | $95.19 | $95.17 | 1,400 |
| 12:01 PM | $95.17 | Up $0.03 | $95.17 | $95.14 | 1,800 |
| 12:00 PM | $95.15 | Up $0.02 | $95.16 | $95.14 | 6,900 |
| 11:59 AM | $95.13 | Up $0.00 | $95.14 | $95.13 | 1,300 |
| 11:58 AM | $95.13 | Down $ -0.03 | $95.15 | $95.13 | 4,800 |
| 11:57 AM | $95.16 | Up $0.03 | $95.16 | $95.14 | 4,600 |
| 11:56 AM | $95.13 | Down $ -0.01 | $95.14 | $95.13 | 5,100 |
| 11:55 AM | $95.14 | Up $0.00 | $95.15 | $95.13 | 7,000 |
| 11:54 AM | $95.14 | Up $0.01 | $95.14 | $95.14 | 500 |
| 11:53 AM | $95.13 | Up $0.00 | $95.14 | $95.13 | 1,900 |
| 11:52 AM | $95.13 | Up $0.03 | $95.14 | $95.12 | 6,200 |
| 11:51 AM | $95.10 | Up $0.00 | $95.10 | $95.08 | 8,200 |
| 11:50 AM | $95.10 | Up $0.02 | $95.10 | $95.09 | 1,100 |
| 11:49 AM | $95.08 | Up $0.00 | $95.08 | $95.07 | 700 |
| 11:48 AM | $95.08 | Up $0.00 | $95.08 | $95.07 | 1,500 |
| 11:47 AM | $95.08 | Up $0.02 | $95.09 | $95.05 | 3,500 |
| 11:46 AM | $95.06 | Up $0.04 | $95.06 | $95.01 | 12,500 |
| 11:45 AM | $95.02 | Down $ -0.01 | $95.03 | $95.00 | 8,000 |
| 11:44 AM | $95.03 | Down $ -0.02 | $95.07 | $95.03 | 7,900 |
| 11:43 AM | $95.05 | Up $0.03 | $95.05 | $95.02 | 3,500 |
| 11:42 AM | $95.02 | Down $0.00 | $95.04 | $95.02 | 8,200 |
| 11:41 AM | $95.02 | Up $0.04 | $95.02 | $94.98 | 3,900 |
| 11:40 AM | $94.98 | Up $0.04 | $94.98 | $94.95 | 4,300 |
| 11:39 AM | $94.95 | Down $ -0.04 | $94.98 | $94.95 | 3,600 |
| 11:38 AM | $94.98 | Down $ -0.02 | $95.01 | $94.96 | 5,700 |
| 11:37 AM | $95.01 | Down $ -0.02 | $95.02 | $95.01 | 4,300 |
| 11:36 AM | $95.02 | Up $0.03 | $95.02 | $94.98 | 3,800 |
| 11:35 AM | $94.99 | Up $0.02 | $94.99 | $94.98 | 1,200 |
| 11:34 AM | $94.97 | Down $ -0.01 | $94.99 | $94.97 | 4,700 |
| 11:33 AM | $94.98 | Down $ -0.01 | $95.00 | $94.98 | 3,100 |
| 11:32 AM | $94.99 | Up $0.02 | $95.00 | $94.93 | 8,500 |
| 11:31 AM | $94.97 | Down $0.00 | $94.98 | $94.97 | 1,600 |
| 11:30 AM | $94.97 | Down $ -0.02 | $95.00 | $94.96 | 2,800 |
| 11:29 AM | $94.99 | Up $0.02 | $94.99 | $94.97 | 7,000 |
| 11:28 AM | $94.98 | Down $ -0.04 | $95.01 | $94.97 | 3,200 |
| 11:27 AM | $95.01 | Up $0.05 | $95.03 | $94.97 | 85,500 |
| 11:26 AM | $94.96 | Down $ -0.02 | $94.98 | $94.96 | 8,500 |
| 11:25 AM | $94.98 | Up $0.00 | $94.98 | $94.95 | 4,100 |
| 11:24 AM | $94.98 | Up $0.08 | $94.98 | $94.89 | 10,000 |
| 11:23 AM | $94.91 | Up $0.00 | $94.91 | $94.90 | 14,600 |
| 11:22 AM | $94.90 | Up $0.03 | $94.90 | $94.88 | 3,200 |
| 11:21 AM | $94.87 | Down $ -0.03 | $94.89 | $94.87 | 2,400 |
| 11:20 AM | $94.90 | Up $0.03 | $94.90 | $94.88 | 1,300 |
| 11:19 AM | $94.87 | Up $0.00 | $94.89 | $94.87 | 3,300 |
| 11:18 AM | $94.87 | Down $ -0.02 | $94.89 | $94.86 | 3,700 |
| 11:17 AM | $94.89 | Up $0.00 | $94.90 | $94.89 | 600 |
| 11:16 AM | $94.89 | Up $0.04 | $94.89 | $94.85 | 5,800 |
| 11:15 AM | $94.85 | Down $ -0.02 | $94.86 | $94.85 | 2,500 |
| 11:14 AM | $94.87 | Up $0.00 | $94.87 | $94.86 | 700 |
| 11:13 AM | $94.87 | Up $0.02 | $94.88 | $94.85 | 3,500 |
| 11:12 AM | $94.85 | Down $ -0.01 | $94.87 | $94.85 | 3,100 |
| 11:11 AM | $94.86 | Up $0.00 | $94.87 | $94.84 | 4,400 |
| 11:10 AM | $94.86 | Up $0.01 | $94.86 | $94.85 | 1,800 |
| 11:09 AM | $94.85 | Down $ -0.01 | $94.87 | $94.85 | 2,900 |
| 11:08 AM | $94.86 | Up $0.03 | $94.86 | $94.84 | 2,400 |
| 11:07 AM | $94.83 | Up $0.02 | $94.83 | $94.82 | 1,400 |
| 11:06 AM | $94.81 | Up $0.00 | $94.82 | $94.81 | 1,400 |
| 11:05 AM | $94.81 | Down $ -0.05 | $94.86 | $94.81 | 800 |
| 11:04 AM | $94.86 | Up $0.01 | $94.86 | $94.85 | 800 |
| 11:03 AM | $94.85 | Up $0.01 | $94.85 | $94.84 | 800 |
| 11:02 AM | $94.84 | Down $ -0.02 | $94.85 | $94.84 | 400 |
| 11:01 AM | $94.86 | Up $0.01 | $94.88 | $94.83 | 5,600 |
| 11:00 AM | $94.85 | Down $ -0.04 | $94.88 | $94.83 | 4,800 |
| 10:59 AM | $94.89 | Up $0.00 | $94.90 | $94.89 | 1,300 |
| 10:58 AM | $94.89 | Down $ -0.01 | $94.91 | $94.89 | 2,700 |
| 10:57 AM | $94.90 | Down $0.00 | $94.91 | $94.89 | 3,500 |
| 10:56 AM | $94.91 | Up $0.03 | $94.91 | $94.86 | 4,000 |
| 10:55 AM | $94.88 | Up $0.00 | $94.88 | $94.87 | 3,800 |
| 10:54 AM | $94.88 | Down $ -0.03 | $94.91 | $94.87 | 3,100 |
| 10:53 AM | $94.91 | Down $ -0.02 | $94.91 | $94.90 | 2,800 |
| 10:52 AM | $94.92 | Up $0.02 | $94.94 | $94.89 | 19,900 |
| 10:51 AM | $94.90 | Down $0.00 | $94.91 | $94.90 | 2,900 |
| 10:50 AM | $94.91 | Up $0.02 | $94.91 | $94.87 | 6,000 |
| 10:49 AM | $94.89 | Up $0.00 | $94.89 | $94.88 | 2,400 |
| 10:48 AM | $94.89 | Up $0.01 | $94.89 | $94.86 | 5,200 |
| 10:47 AM | $94.88 | Down $ -0.05 | $94.93 | $94.88 | 5,300 |
| 10:46 AM | $94.93 | Up $0.03 | $94.93 | $94.89 | 9,800 |
| 10:45 AM | $94.90 | Up $0.01 | $94.91 | $94.87 | 3,300 |
| 10:44 AM | $94.89 | Up $0.01 | $94.91 | $94.88 | 7,700 |
| 10:43 AM | $94.88 | Down $ -0.01 | $94.90 | $94.87 | 5,000 |
| 10:42 AM | $94.89 | Down $ -0.01 | $94.90 | $94.88 | 5,600 |
| 10:41 AM | $94.90 | Up $0.01 | $94.90 | $94.85 | 4,700 |
| 10:40 AM | $94.89 | Up $0.07 | $94.89 | $94.82 | 5,900 |
| 10:39 AM | $94.82 | Down $ -0.04 | $94.86 | $94.82 | 7,400 |
| 10:38 AM | $94.86 | Down $ -0.01 | $94.89 | $94.86 | 4,300 |
| 10:37 AM | $94.87 | Down $ -0.03 | $94.91 | $94.86 | 6,900 |
| 10:36 AM | $94.91 | Up $0.05 | $94.91 | $94.86 | 8,800 |
| 10:35 AM | $94.86 | Down $ -0.02 | $94.88 | $94.84 | 3,600 |
| 10:34 AM | $94.88 | Up $0.06 | $94.88 | $94.83 | 8,100 |
| 10:33 AM | $94.82 | Up $0.01 | $94.83 | $94.81 | 4,700 |
| 10:32 AM | $94.81 | Up $0.02 | $94.81 | $94.79 | 2,300 |
| 10:31 AM | $94.79 | Down $ -0.01 | $94.81 | $94.78 | 5,000 |
| 10:30 AM | $94.80 | Up $0.04 | $94.80 | $94.76 | 5,500 |
| 10:29 AM | $94.76 | Up $0.04 | $94.76 | $94.71 | 6,800 |
| 10:28 AM | $94.72 | Up $0.01 | $94.73 | $94.71 | 1,900 |
| 10:27 AM | $94.71 | Up $0.00 | $94.72 | $94.69 | 11,300 |
| 10:26 AM | $94.71 | Down $ -0.05 | $94.75 | $94.71 | 3,400 |
| 10:25 AM | $94.76 | Up $0.06 | $94.76 | $94.71 | 27,500 |
| 10:24 AM | $94.70 | Up $0.05 | $94.70 | $94.65 | 1,800 |
| 10:23 AM | $94.65 | Up $0.02 | $94.66 | $94.60 | 5,700 |
| 10:22 AM | $94.63 | Down $ -0.02 | $94.66 | $94.62 | 3,100 |
| 10:21 AM | $94.65 | Up $0.01 | $94.66 | $94.63 | 900 |
| 10:20 AM | $94.64 | Down $ -0.03 | $94.67 | $94.63 | 3,200 |
| 10:19 AM | $94.67 | Up $0.05 | $94.67 | $94.62 | 1,100 |
| 10:18 AM | $94.62 | Up $0.03 | $94.63 | $94.59 | 5,000 |
| 10:17 AM | $94.59 | Down $ -0.03 | $94.63 | $94.59 | 5,700 |
| 10:16 AM | $94.62 | Down $ -0.02 | $94.64 | $94.61 | 4,400 |
| 10:15 AM | $94.64 | Down $ -0.05 | $94.68 | $94.64 | 4,800 |
| 10:14 AM | $94.69 | Down $ -0.04 | $94.74 | $94.69 | 3,800 |
| 10:13 AM | $94.73 | Down $ -0.01 | $94.75 | $94.72 | 3,900 |
| 10:12 AM | $94.74 | Down $ -0.04 | $94.79 | $94.72 | 33,900 |
| 10:11 AM | $94.78 | Down $ -0.05 | $94.84 | $94.78 | 15,400 |
| 10:10 AM | $94.83 | Up $0.05 | $94.84 | $94.79 | 7,800 |
| 10:09 AM | $94.78 | Up $0.01 | $94.80 | $94.78 | 5,500 |
| 10:08 AM | $94.77 | Up $0.02 | $94.79 | $94.75 | 6,300 |
| 10:07 AM | $94.75 | Down $ -0.01 | $94.78 | $94.75 | 20,500 |
| 10:06 AM | $94.76 | Up $0.09 | $94.76 | $94.65 | 7,000 |
| 10:05 AM | $94.67 | Up $0.02 | $94.67 | $94.64 | 2,200 |
| 10:04 AM | $94.65 | Up $0.04 | $94.66 | $94.61 | 6,700 |
| 10:03 AM | $94.61 | Up $0.03 | $94.61 | $94.58 | 2,900 |
| 10:02 AM | $94.58 | Down $ -0.05 | $94.62 | $94.53 | 3,800 |
| 10:01 AM | $94.63 | Up $0.03 | $94.65 | $94.60 | 4,100 |
| 10:00 AM | $94.60 | Down $ -0.04 | $94.66 | $94.57 | 11,400 |
| 09:59 AM | $94.64 | Up $0.03 | $94.64 | $94.61 | 4,800 |
| 09:58 AM | $94.61 | Up $0.01 | $94.64 | $94.52 | 18,800 |
| 09:57 AM | $94.60 | Down $ -0.03 | $94.65 | $94.60 | 9,700 |
| 09:56 AM | $94.63 | Down $ -0.02 | $94.65 | $94.62 | 5,100 |
| 09:55 AM | $94.65 | Down $ -0.01 | $94.69 | $94.65 | 7,700 |
| 09:54 AM | $94.66 | Up $0.02 | $94.69 | $94.65 | 9,400 |
| 09:53 AM | $94.64 | Down $ -0.05 | $94.70 | $94.64 | 6,100 |
| 09:52 AM | $94.69 | Down $ -0.04 | $94.72 | $94.68 | 10,400 |
| 09:51 AM | $94.73 | Up $0.07 | $94.73 | $94.67 | 8,500 |
| 09:50 AM | $94.66 | Up $0.00 | $94.68 | $94.61 | 7,000 |
| 09:49 AM | $94.66 | Up $0.05 | $94.68 | $94.61 | 3,900 |
| 09:48 AM | $94.61 | Down $ -0.04 | $94.68 | $94.60 | 7,400 |
| 09:47 AM | $94.65 | Down $ -0.02 | $94.67 | $94.63 | 3,500 |
| 09:46 AM | $94.67 | Up $0.01 | $94.68 | $94.63 | 5,600 |
| 09:45 AM | $94.66 | Down $ -0.04 | $94.73 | $94.65 | 15,000 |
| 09:44 AM | $94.70 | Down $ -0.02 | $94.72 | $94.64 | 7,000 |
| 09:43 AM | $94.72 | Up $0.05 | $94.72 | $94.66 | 5,400 |
| 09:42 AM | $94.67 | Up $0.00 | $94.67 | $94.61 | 11,400 |
| 09:41 AM | $94.67 | Down $ -0.04 | $94.71 | $94.65 | 5,600 |
| 09:40 AM | $94.71 | Down $ -0.11 | $94.81 | $94.71 | 17,100 |
| 09:39 AM | $94.82 | Down $ -0.02 | $94.84 | $94.82 | 3,600 |
| 09:38 AM | $94.84 | Up $0.02 | $94.84 | $94.80 | 14,100 |
| 09:37 AM | $94.82 | Down $ -0.03 | $94.88 | $94.81 | 30,300 |
| 09:36 AM | $94.85 | Down $ -0.03 | $94.98 | $94.85 | 29,800 |
| 09:35 AM | $94.88 | Up $0.00 | $94.90 | $94.84 | 9,400 |
| 09:34 AM | $94.88 | Down $ -0.05 | $94.93 | $94.87 | 3,300 |
| 09:33 AM | $94.92 | Up $0.08 | $94.92 | $94.82 | 9,200 |
| 09:32 AM | $94.84 | Up $0.18 | $94.86 | $94.68 | 19,600 |
| 09:31 AM | $94.66 | Up $0.01 | $94.70 | $94.63 | 8,700 |
| 09:30 AM | $94.65 | Up $0.69 | $94.69 | $94.49 | 87,400 |
| Previous close | $93.96 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 25/11/2025 | $95.68 | $95.14 | $95.71 | $95.14 | 2,057,700 |
| 24/11/2025 | $93.96 | $94.16 | $94.39 | $93.79 | 6,249,700 |
| 21/11/2025 | $94.00 | $93.72 | $94.00 | $93.33 | 3,378,400 |
| 20/11/2025 | $93.59 | $93.85 | $93.96 | $93.10 | 1,771,200 |
| 19/11/2025 | $94.03 | $93.81 | $94.03 | $93.57 | 1,741,800 |
| 18/11/2025 | $94.80 | $94.58 | $95.22 | $94.50 | 3,154,100 |
| 17/11/2025 | $94.66 | $95.08 | $95.23 | $94.16 | 3,285,400 |
| 14/11/2025 | $94.65 | $94.46 | $94.78 | $94.33 | 1,900,000 |
| 13/11/2025 | $94.42 | $94.63 | $94.83 | $93.80 | 3,351,300 |
| 12/11/2025 | $95.00 | $94.52 | $95.00 | $94.29 | 3,329,700 |
| 11/11/2025 | $93.54 | $94.05 | $94.29 | $93.50 | 2,275,900 |
| 10/11/2025 | $94.21 | $93.82 | $94.23 | $93.81 | 4,449,600 |
| 07/11/2025 | $93.54 | $92.62 | $93.56 | $92.41 | 3,719,400 |
| 06/11/2025 | $93.00 | $92.26 | $93.00 | $92.26 | 2,818,600 |
| 05/11/2025 | $92.40 | $92.88 | $93.20 | $92.30 | 3,632,200 |
| 04/11/2025 | $92.68 | $92.43 | $92.73 | $92.27 | 4,262,600 |
| 03/11/2025 | $92.36 | $91.73 | $92.39 | $91.68 | 4,855,200 |
| 31/10/2025 | $91.99 | $91.80 | $92.02 | $91.75 | 2,650,100 |
| 30/10/2025 | $91.86 | $91.82 | $91.91 | $91.61 | 5,107,500 |
| 29/10/2025 | $91.10 | $91.41 | $91.49 | $90.48 | 3,530,900 |
| 28/10/2025 | $91.86 | $91.82 | $92.16 | $91.60 | 7,020,900 |
| 27/10/2025 | $91.33 | $91.06 | $91.33 | $90.93 | 6,418,900 |
| 24/10/2025 | $90.68 | $90.72 | $90.86 | $90.61 | 3,311,300 |
| 23/10/2025 | $90.18 | $90.32 | $90.37 | $90.17 | 5,974,800 |
| 22/10/2025 | $89.73 | $89.84 | $89.90 | $89.65 | 3,576,900 |
| 21/10/2025 | $90.28 | $90.17 | $90.33 | $90.11 | 2,432,600 |
| 20/10/2025 | $89.87 | $89.79 | $90.02 | $89.69 | 2,109,800 |
| 17/10/2025 | $89.32 | $89.55 | $89.67 | $89.29 | 1,568,300 |
| 16/10/2025 | $89.91 | $90.36 | $90.38 | $89.77 | 1,802,700 |
| 15/10/2025 | $90.59 | $90.64 | $90.71 | $90.39 | 3,507,100 |
Graphs are not available, please refer to the detailed table