Find a quote
Bank of Nova Scotia
49.22 Up 0.00 (0.00 %)
Delayed : 2025/04/29 04:03:22
- Previous close $49.22
- Opening $48.86
- Today High $49.23
- Today Low $48.85
- Price Bid $48.10
- Price Ask $48.10
- 52 Weeks High $57.07
- 52 Weeks Low $43.68
- Size Bid 1
- Size Ask 2
- Volume 2
Fundamentals
- P/E Ratio : 14.10
- Earnings/Share : 2.46
- Dividends/Share : $0.76
- Current Div. Yield : 6.03
- Market Cap (M) : 61,075.07
- Shares Out (M) : 1,245.53
- Exchange : XNYS
- Ex Dividend Date : 2025/04/01
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $49.22 | Down $ -0.01 | $49.23 | $49.22 | 89,179 |
| 03:59 PM | $49.23 | Up $0.01 | $49.23 | $49.19 | 40,310 |
| 03:58 PM | $49.22 | Up $0.01 | $49.23 | $49.21 | 24,329 |
| 03:57 PM | $49.21 | Down $ -0.01 | $49.23 | $49.21 | 25,281 |
| 03:56 PM | $49.22 | Up $0.05 | $49.22 | $49.18 | 12,255 |
| 03:55 PM | $49.17 | Up $0.00 | $49.19 | $49.15 | 17,213 |
| 03:54 PM | $49.17 | Up $0.01 | $49.17 | $49.15 | 16,683 |
| 03:53 PM | $49.16 | Up $0.00 | $49.16 | $49.14 | 4,613 |
| 03:52 PM | $49.16 | Up $0.01 | $49.16 | $49.15 | 4,999 |
| 03:51 PM | $49.15 | Down $ -0.01 | $49.16 | $49.14 | 6,772 |
| 03:50 PM | $49.16 | Down $ -0.01 | $49.18 | $49.11 | 29,117 |
| 03:49 PM | $49.17 | Up $0.00 | $49.17 | $49.16 | 6,778 |
| 03:48 PM | $49.17 | Down $ -0.01 | $49.17 | $49.15 | 3,623 |
| 03:47 PM | $49.17 | Down $ -0.02 | $49.18 | $49.17 | 2,291 |
| 03:46 PM | $49.19 | Down $ -0.02 | $49.20 | $49.18 | 6,091 |
| 03:45 PM | $49.20 | Up $0.02 | $49.20 | $49.18 | 9,178 |
| 03:44 PM | $49.18 | Up $0.01 | $49.18 | $49.17 | 900 |
| 03:43 PM | $49.17 | Up $0.00 | $49.18 | $49.17 | 2,725 |
| 03:42 PM | $49.17 | Down $0.00 | $49.18 | $49.17 | 4,765 |
| 03:41 PM | $49.18 | Up $0.01 | $49.18 | $49.16 | 5,537 |
| 03:40 PM | $49.17 | Down $ -0.01 | $49.18 | $49.15 | 5,667 |
| 03:39 PM | $49.17 | Up $0.01 | $49.17 | $49.16 | 3,286 |
| 03:38 PM | $49.17 | Down $ -0.02 | $49.18 | $49.17 | 2,445 |
| 03:37 PM | $49.18 | Up $0.01 | $49.19 | $49.17 | 2,131 |
| 03:36 PM | $49.18 | Down $ -0.01 | $49.19 | $49.18 | 1,600 |
| 03:35 PM | $49.19 | Up $0.01 | $49.19 | $49.16 | 9,904 |
| 03:34 PM | $49.18 | Up $0.00 | $49.18 | $49.17 | 3,817 |
| 03:33 PM | $49.18 | Up $0.02 | $49.18 | $49.17 | 4,400 |
| 03:32 PM | $49.16 | Down $ -0.02 | $49.18 | $49.15 | 4,036 |
| 03:31 PM | $49.18 | Down $ -0.01 | $49.19 | $49.18 | 1,531 |
| 03:30 PM | $49.18 | Up $0.00 | $49.19 | $49.18 | 1,685 |
| 03:29 PM | $49.18 | Down $ -0.02 | $49.20 | $49.17 | 4,568 |
| 03:28 PM | $49.20 | Down $ -0.01 | $49.20 | $49.20 | 791 |
| 03:27 PM | $49.20 | Down $ -0.01 | $49.22 | $49.20 | 1,511 |
| 03:26 PM | $49.21 | Up $0.00 | $49.23 | $49.21 | 1,631 |
| 03:25 PM | $49.21 | Down $ -0.01 | $49.23 | $49.21 | 1,702 |
| 03:24 PM | $49.22 | Up $0.00 | $49.22 | $49.20 | 2,300 |
| 03:23 PM | $49.22 | Up $0.02 | $49.22 | $49.20 | 1,276 |
| 03:22 PM | $49.20 | Up $0.01 | $49.20 | $49.19 | 5,328 |
| 03:21 PM | $49.19 | Up $0.02 | $49.19 | $49.18 | 3,122 |
| 03:20 PM | $49.17 | Up $0.00 | $49.19 | $49.17 | 1,805 |
| 03:19 PM | $49.17 | Up $0.01 | $49.17 | $49.16 | 753 |
| 03:18 PM | $49.17 | Up $0.01 | $49.17 | $49.16 | 1,302 |
| 03:17 PM | $49.16 | Down $ -0.01 | $49.17 | $49.16 | 900 |
| 03:16 PM | $49.17 | Down $0.00 | $49.17 | $49.17 | 1,700 |
| 03:15 PM | $49.18 | Up $0.00 | $49.18 | $49.18 | 1,150 |
| 03:14 PM | $49.17 | Up $0.00 | $49.18 | $49.17 | 1,857 |
| 03:13 PM | $49.17 | Down $0.00 | $49.17 | $49.17 | 1,200 |
| 03:12 PM | $49.18 | Up $0.01 | $49.18 | $49.17 | 1,407 |
| 03:11 PM | $49.16 | Down $ -0.01 | $49.17 | $49.16 | 504 |
| 03:10 PM | $49.17 | Down $ -0.01 | $49.18 | $49.17 | 1,363 |
| 03:09 PM | $49.18 | Up $0.01 | $49.18 | $49.17 | 1,601 |
| 03:08 PM | $49.17 | Down $0.00 | $49.18 | $49.16 | 2,343 |
| 03:07 PM | $49.17 | Up $0.01 | $49.18 | $49.17 | 3,943 |
| 03:06 PM | $49.17 | Down $ -0.01 | $49.17 | $49.17 | 100 |
| 03:05 PM | $49.17 | Down $0.00 | $49.17 | $49.17 | 1,198 |
| 03:04 PM | $49.18 | Up $0.00 | $49.18 | $49.17 | 955 |
| 03:03 PM | $49.17 | Up $0.01 | $49.17 | $49.16 | 1,300 |
| 03:02 PM | $49.16 | Up $0.01 | $49.16 | $49.16 | 300 |
| 03:01 PM | $49.15 | Up $0.00 | $49.15 | $49.15 | 600 |
| 03:00 PM | $49.15 | Down $ -0.02 | $49.16 | $49.15 | 4,567 |
| 02:59 PM | $49.17 | Up $0.01 | $49.17 | $49.16 | 400 |
| 02:58 PM | $49.16 | Up $0.01 | $49.16 | $49.15 | 200 |
| 02:57 PM | $49.15 | Down $ -0.02 | $49.16 | $49.15 | 1,367 |
| 02:56 PM | $49.17 | Up $0.01 | $49.17 | $49.17 | 100 |
| 02:55 PM | $49.16 | Up $0.00 | $49.16 | $49.16 | 600 |
| 02:54 PM | $49.16 | Up $0.01 | $49.17 | $49.15 | 2,545 |
| 02:53 PM | $49.15 | Up $0.00 | $49.15 | $49.15 | 1,000 |
| 02:52 PM | $49.15 | Up $0.00 | $49.15 | $49.15 | 427 |
| 02:51 PM | $49.15 | Up $0.01 | $49.15 | $49.14 | 525 |
| 02:50 PM | $49.14 | Down $ -0.01 | $49.15 | $49.14 | 2,267 |
| 02:49 PM | $49.15 | Down $0.00 | $49.15 | $49.15 | 155 |
| 02:48 PM | $49.15 | Up $0.01 | $49.15 | $49.14 | 600 |
| 02:47 PM | $49.14 | Up $0.01 | $49.14 | $49.14 | 1,210 |
| 02:46 PM | $49.14 | Up $0.00 | $49.14 | $49.14 | 3,674 |
| 02:45 PM | $49.13 | Down $0.00 | $49.14 | $49.13 | 4,139 |
| 02:44 PM | $49.14 | Up $0.00 | $49.14 | $49.13 | 554 |
| 02:43 PM | $49.14 | Down $ -0.01 | $49.15 | $49.14 | 4,213 |
| 02:42 PM | $49.15 | Up $0.00 | $49.15 | $49.15 | 200 |
| 02:41 PM | $49.15 | Up $0.00 | $49.15 | $49.14 | 600 |
| 02:40 PM | $49.15 | Up $0.01 | $49.15 | $49.14 | 3,082 |
| 02:39 PM | $49.14 | Down $ -0.01 | $49.14 | $49.14 | 2,300 |
| 02:38 PM | $49.14 | Up $0.00 | $49.14 | $49.14 | 2,441 |
| 02:37 PM | $49.14 | Up $0.00 | $49.15 | $49.14 | 400 |
| 02:36 PM | $49.14 | Up $0.01 | $49.14 | $49.14 | 311 |
| 02:35 PM | $49.13 | Up $0.01 | $49.13 | $49.13 | 2,570 |
| 02:34 PM | $49.12 | Up $0.00 | $49.13 | $49.12 | 3,712 |
| 02:33 PM | $49.12 | Down $ -0.01 | $49.13 | $49.12 | 5,700 |
| 02:32 PM | $49.13 | Up $0.01 | $49.13 | $49.12 | 1,244 |
| 02:31 PM | $49.13 | Down $ -0.01 | $49.13 | $49.12 | 1,376 |
| 02:30 PM | $49.13 | Down $ -0.01 | $49.14 | $49.13 | 900 |
| 02:29 PM | $49.14 | Up $0.01 | $49.15 | $49.14 | 3,090 |
| 02:28 PM | $49.14 | Down $ -0.01 | $49.14 | $49.14 | 3,006 |
| 02:27 PM | $49.14 | Up $0.00 | $49.15 | $49.14 | 1,692 |
| 02:26 PM | $49.14 | Up $0.00 | $49.14 | $49.14 | 900 |
| 02:25 PM | $49.14 | Down $ -0.01 | $49.15 | $49.14 | 1,293 |
| 02:24 PM | $49.15 | Up $0.00 | $49.15 | $49.15 | 500 |
| 02:23 PM | $49.15 | Up $0.02 | $49.15 | $49.14 | 900 |
| 02:22 PM | $49.13 | Up $0.00 | $49.13 | $49.13 | 500 |
| 02:21 PM | $49.13 | Up $0.01 | $49.13 | $49.12 | 530 |
| 02:20 PM | $49.12 | Up $0.01 | $49.12 | $49.12 | 515 |
| 02:19 PM | $49.11 | Down $ -0.02 | $49.12 | $49.11 | 1,211 |
| 02:18 PM | $49.13 | Down $ -0.01 | $49.13 | $49.13 | 200 |
| 02:17 PM | $49.13 | Up $0.00 | $49.13 | $49.13 | 600 |
| 02:16 PM | $49.13 | Down $ -0.01 | $49.14 | $49.12 | 2,664 |
| 02:14 PM | $49.14 | Up $0.00 | $49.14 | $49.14 | 900 |
| 02:14 PM | $49.14 | Up $0.00 | $49.14 | $49.14 | 0 |
| 02:13 PM | $49.14 | Up $0.00 | $49.14 | $49.13 | 1,757 |
| 02:12 PM | $49.14 | Up $0.01 | $49.14 | $49.14 | 1,529 |
| 02:11 PM | $49.13 | Up $0.00 | $49.13 | $49.13 | 1,092 |
| 02:10 PM | $49.13 | Up $0.00 | $49.13 | $49.13 | 720 |
| 02:09 PM | $49.13 | Down $0.00 | $49.14 | $49.13 | 1,020 |
| 02:08 PM | $49.14 | Up $0.00 | $49.14 | $49.13 | 400 |
| 02:07 PM | $49.13 | Down $ -0.01 | $49.14 | $49.13 | 1,648 |
| 02:06 PM | $49.14 | Up $0.02 | $49.14 | $49.13 | 7,012 |
| 02:04 PM | $49.13 | Up $0.01 | $49.13 | $49.12 | 518 |
| 02:04 PM | $49.13 | Up $0.00 | $49.13 | $49.12 | 0 |
| 02:03 PM | $49.12 | Down $0.00 | $49.12 | $49.12 | 800 |
| 02:02 PM | $49.12 | Up $0.01 | $49.12 | $49.12 | 100 |
| 02:01 PM | $49.11 | Up $0.01 | $49.11 | $49.11 | 141 |
| 02:00 PM | $49.10 | Down $ -0.01 | $49.11 | $49.10 | 1,353 |
| 01:59 PM | $49.11 | Up $0.00 | $49.11 | $49.11 | 764 |
| 01:58 PM | $49.11 | Up $0.01 | $49.11 | $49.10 | 711 |
| 01:57 PM | $49.10 | Up $0.00 | $49.10 | $49.09 | 1,215 |
| 01:55 PM | $49.10 | Up $0.01 | $49.10 | $49.09 | 1,897 |
| 01:55 PM | $49.10 | Up $0.00 | $49.10 | $49.09 | 0 |
| 01:54 PM | $49.10 | Up $0.00 | $49.10 | $49.10 | 147 |
| 01:53 PM | $49.10 | Up $0.02 | $49.10 | $49.07 | 2,020 |
| 01:52 PM | $49.08 | Down $0.00 | $49.08 | $49.07 | 8,068 |
| 01:51 PM | $49.08 | Up $0.00 | $49.08 | $49.08 | 100 |
| 01:50 PM | $49.08 | Up $0.00 | $49.09 | $49.07 | 2,691 |
| 01:49 PM | $49.08 | Up $0.00 | $49.09 | $49.08 | 2,000 |
| 01:48 PM | $49.08 | Up $0.01 | $49.08 | $49.08 | 6,914 |
| 01:47 PM | $49.07 | Up $0.01 | $49.08 | $49.07 | 1,288 |
| 01:46 PM | $49.06 | Up $0.00 | $49.06 | $49.06 | 138 |
| 01:45 PM | $49.06 | Down $ -0.01 | $49.07 | $49.06 | 331 |
| 01:44 PM | $49.07 | Up $0.00 | $49.07 | $49.07 | 600 |
| 01:43 PM | $49.07 | Down $ -0.01 | $49.07 | $49.05 | 4,724 |
| 01:42 PM | $49.08 | Up $0.01 | $49.08 | $49.07 | 275 |
| 01:41 PM | $49.07 | Up $0.01 | $49.07 | $49.07 | 1,644 |
| 01:40 PM | $49.06 | Down $ -0.01 | $49.07 | $49.06 | 500 |
| 01:39 PM | $49.07 | Up $0.01 | $49.07 | $49.07 | 200 |
| 01:38 PM | $49.06 | Down $ -0.01 | $49.07 | $49.06 | 364 |
| 01:37 PM | $49.07 | Up $0.03 | $49.07 | $49.04 | 1,800 |
| 01:36 PM | $49.04 | Up $0.01 | $49.04 | $49.03 | 1,110 |
| 01:35 PM | $49.04 | Up $0.00 | $49.04 | $49.03 | 2,300 |
| 01:34 PM | $49.03 | Up $0.01 | $49.03 | $49.02 | 3,930 |
| 01:33 PM | $49.02 | Up $0.00 | $49.02 | $49.02 | 848 |
| 01:32 PM | $49.02 | Up $0.01 | $49.02 | $49.01 | 3,143 |
| 01:31 PM | $49.01 | Down $ -0.01 | $49.02 | $49.01 | 2,820 |
| 01:30 PM | $49.02 | Up $0.01 | $49.02 | $49.02 | 200 |
| 01:29 PM | $49.01 | Down $ -0.02 | $49.02 | $49.01 | 710 |
| 01:28 PM | $49.03 | Up $0.01 | $49.03 | $49.02 | 1,195 |
| 01:27 PM | $49.03 | Down $ -0.02 | $49.05 | $49.03 | 1,457 |
| 01:26 PM | $49.05 | Up $0.02 | $49.05 | $49.05 | 300 |
| 01:25 PM | $49.04 | Up $0.00 | $49.04 | $49.04 | 1,461 |
| 01:24 PM | $49.03 | Up $0.02 | $49.03 | $49.02 | 1,728 |
| 01:22 PM | $49.01 | Up $0.00 | $49.01 | $49.01 | 784 |
| 01:22 PM | $49.01 | Up $0.00 | $49.01 | $49.01 | 0 |
| 01:21 PM | $49.01 | Down $ -0.01 | $49.02 | $49.01 | 844 |
| 01:19 PM | $49.02 | Up $0.00 | $49.03 | $49.02 | 400 |
| 01:19 PM | $49.02 | Up $0.00 | $49.03 | $49.02 | 0 |
| 01:18 PM | $49.02 | Up $0.01 | $49.02 | $49.02 | 243 |
| 01:17 PM | $49.01 | Up $0.00 | $49.02 | $49.01 | 1,159 |
| 01:16 PM | $49.01 | Down $ -0.01 | $49.03 | $49.01 | 1,810 |
| 01:15 PM | $49.02 | Up $0.01 | $49.02 | $49.01 | 457 |
| 01:14 PM | $49.01 | Down $ -0.01 | $49.02 | $49.01 | 1,510 |
| 01:13 PM | $49.02 | Up $0.02 | $49.03 | $49.01 | 1,391 |
| 01:12 PM | $49.00 | Up $0.00 | $49.00 | $49.00 | 500 |
| 01:11 PM | $49.00 | Down $ -0.02 | $49.01 | $48.98 | 7,155 |
| 01:10 PM | $49.02 | Down $ -0.01 | $49.03 | $49.02 | 400 |
| 01:08 PM | $49.03 | Down $0.00 | $49.03 | $49.02 | 1,102 |
| 01:08 PM | $49.03 | Up $0.00 | $49.03 | $49.02 | 0 |
| 01:07 PM | $49.03 | Up $0.00 | $49.03 | $49.02 | 2,100 |
| 01:06 PM | $49.03 | Up $0.01 | $49.03 | $49.02 | 300 |
| 01:04 PM | $49.02 | Up $0.01 | $49.02 | $49.02 | 300 |
| 01:04 PM | $49.02 | Up $0.00 | $49.02 | $49.02 | 0 |
| 01:03 PM | $49.02 | Up $0.01 | $49.02 | $49.01 | 1,000 |
| 01:02 PM | $49.01 | Down $ -0.02 | $49.03 | $49.01 | 2,617 |
| 01:01 PM | $49.04 | Down $ -0.01 | $49.04 | $49.04 | 300 |
| 01:00 PM | $49.04 | Up $0.01 | $49.04 | $49.04 | 400 |
| 12:59 PM | $49.03 | Up $0.00 | $49.04 | $49.03 | 250 |
| 12:58 PM | $49.03 | Up $0.00 | $49.04 | $49.03 | 800 |
| 12:57 PM | $49.03 | Up $0.01 | $49.03 | $49.01 | 1,500 |
| 12:56 PM | $49.02 | Down $ -0.01 | $49.03 | $49.02 | 1,320 |
| 12:55 PM | $49.03 | Down $ -0.02 | $49.05 | $49.03 | 800 |
| 12:54 PM | $49.05 | Up $0.01 | $49.05 | $49.05 | 1,000 |
| 12:52 PM | $49.04 | Down $ -0.01 | $49.04 | $49.04 | 1,200 |
| 12:52 PM | $49.04 | Up $0.00 | $49.04 | $49.04 | 0 |
| 12:51 PM | $49.05 | Up $0.00 | $49.05 | $49.05 | 200 |
| 12:50 PM | $49.05 | Up $0.01 | $49.05 | $49.04 | 825 |
| 12:48 PM | $49.04 | Up $0.00 | $49.05 | $49.04 | 1,403 |
| 12:48 PM | $49.04 | Up $0.00 | $49.05 | $49.04 | 0 |
| 12:47 PM | $49.04 | Up $0.00 | $49.05 | $49.04 | 3,951 |
| 12:46 PM | $49.04 | Up $0.00 | $49.04 | $49.04 | 600 |
| 12:44 PM | $49.04 | Up $0.00 | $49.05 | $49.04 | 813 |
| 12:44 PM | $49.04 | Up $0.00 | $49.05 | $49.04 | 0 |
| 12:43 PM | $49.04 | Up $0.04 | $49.04 | $49.04 | 400 |
| 12:42 PM | $49.00 | Down $ -0.01 | $49.00 | $49.00 | 1,100 |
| 12:41 PM | $49.01 | Up $0.02 | $49.01 | $49.00 | 797 |
| 12:40 PM | $48.99 | Up $0.00 | $48.99 | $48.99 | 973 |
| 12:39 PM | $48.99 | Up $0.00 | $48.99 | $48.98 | 2,473 |
| 12:38 PM | $48.99 | Down $0.00 | $48.99 | $48.98 | 800 |
| 12:37 PM | $49.00 | Down $ -0.02 | $49.00 | $48.98 | 1,532 |
| 12:36 PM | $49.01 | Up $0.02 | $49.01 | $48.99 | 700 |
| 12:35 PM | $48.99 | Up $0.01 | $49.00 | $48.98 | 1,410 |
| 12:34 PM | $48.98 | Up $0.00 | $48.98 | $48.98 | 300 |
| 12:33 PM | $48.98 | Down $ -0.01 | $48.99 | $48.98 | 900 |
| 12:32 PM | $48.99 | Down $ -0.01 | $49.00 | $48.99 | 200 |
| 12:31 PM | $49.00 | Up $0.00 | $49.00 | $49.00 | 465 |
| 12:30 PM | $49.00 | Up $0.02 | $49.00 | $48.98 | 1,750 |
| 12:28 PM | $48.99 | Up $0.01 | $48.99 | $48.98 | 323 |
| 12:28 PM | $48.99 | Up $0.00 | $48.99 | $48.98 | 0 |
| 12:27 PM | $48.98 | Down $ -0.02 | $48.99 | $48.97 | 1,889 |
| 12:26 PM | $49.00 | Down $ -0.02 | $49.02 | $49.00 | 715 |
| 12:25 PM | $49.02 | Down $ -0.02 | $49.03 | $49.02 | 600 |
| 12:24 PM | $49.04 | Up $0.01 | $49.04 | $49.02 | 20,351 |
| 12:23 PM | $49.03 | Down $ -0.02 | $49.04 | $49.03 | 2,203 |
| 12:22 PM | $49.05 | Down $ -0.02 | $49.06 | $49.05 | 1,906 |
| 12:21 PM | $49.07 | Down $ -0.01 | $49.08 | $49.07 | 4,216 |
| 12:20 PM | $49.08 | Up $0.01 | $49.08 | $49.08 | 535 |
| 12:19 PM | $49.07 | Up $0.01 | $49.07 | $49.07 | 100 |
| 12:18 PM | $49.06 | Down $ -0.01 | $49.06 | $49.06 | 150 |
| 12:17 PM | $49.07 | Up $0.00 | $49.09 | $49.07 | 2,295 |
| 12:15 PM | $49.07 | Up $0.02 | $49.07 | $49.05 | 1,086 |
| 12:15 PM | $49.07 | Up $0.00 | $49.07 | $49.05 | 0 |
| 12:14 PM | $49.05 | Down $ -0.01 | $49.06 | $49.05 | 795 |
| 12:13 PM | $49.06 | Up $0.04 | $49.06 | $49.03 | 4,997 |
| 12:12 PM | $49.03 | Down $ -0.01 | $49.03 | $49.03 | 200 |
| 12:11 PM | $49.03 | Up $0.00 | $49.03 | $49.03 | 810 |
| 12:10 PM | $49.03 | Down $ -0.01 | $49.04 | $49.03 | 485 |
| 12:09 PM | $49.04 | Down $ -0.01 | $49.04 | $49.04 | 700 |
| 12:08 PM | $49.05 | Up $0.01 | $49.05 | $49.04 | 938 |
| 12:07 PM | $49.04 | Down $ -0.01 | $49.04 | $49.04 | 100 |
| 12:06 PM | $49.05 | Up $0.00 | $49.05 | $49.04 | 919 |
| 12:05 PM | $49.05 | Up $0.02 | $49.05 | $49.04 | 508 |
| 12:03 PM | $49.03 | Down $ -0.01 | $49.03 | $49.03 | 901 |
| 12:03 PM | $49.03 | Up $0.00 | $49.03 | $49.03 | 0 |
| 12:02 PM | $49.04 | Up $0.02 | $49.04 | $49.03 | 998 |
| 12:01 PM | $49.02 | Down $ -0.03 | $49.04 | $49.02 | 820 |
| 12:00 PM | $49.05 | Up $0.00 | $49.05 | $49.05 | 200 |
| 11:59 AM | $49.05 | Up $0.00 | $49.06 | $49.05 | 410 |
| 11:57 AM | $49.05 | Up $0.01 | $49.05 | $49.05 | 1,400 |
| 11:57 AM | $49.05 | Up $0.00 | $49.05 | $49.05 | 0 |
| 11:56 AM | $49.04 | Down $ -0.03 | $49.06 | $49.04 | 300 |
| 11:55 AM | $49.07 | Down $ -0.01 | $49.09 | $49.07 | 935 |
| 11:54 AM | $49.08 | Down $ -0.02 | $49.10 | $49.07 | 1,394 |
| 11:53 AM | $49.10 | Down $ -0.01 | $49.10 | $49.10 | 300 |
| 11:52 AM | $49.10 | Up $0.04 | $49.10 | $49.07 | 1,550 |
| 11:51 AM | $49.06 | Down $ -0.01 | $49.07 | $49.06 | 1,610 |
| 11:50 AM | $49.07 | Up $0.02 | $49.07 | $49.07 | 900 |
| 11:49 AM | $49.05 | Down $ -0.01 | $49.06 | $49.05 | 576 |
| 11:48 AM | $49.06 | Down $ -0.01 | $49.07 | $49.06 | 816 |
| 11:47 AM | $49.07 | Down $ -0.02 | $49.08 | $49.07 | 525 |
| 11:46 AM | $49.09 | Up $0.01 | $49.09 | $49.08 | 300 |
| 11:45 AM | $49.08 | Up $0.00 | $49.09 | $49.08 | 1,397 |
| 11:44 AM | $49.08 | Down $ -0.02 | $49.08 | $49.08 | 1,069 |
| 11:43 AM | $49.09 | Up $0.01 | $49.09 | $49.09 | 2,026 |
| 11:42 AM | $49.09 | Up $0.01 | $49.09 | $49.08 | 1,230 |
| 11:41 AM | $49.08 | Down $ -0.03 | $49.11 | $49.07 | 5,576 |
| 11:40 AM | $49.11 | Up $0.02 | $49.11 | $49.09 | 1,792 |
| 11:39 AM | $49.09 | Up $0.01 | $49.11 | $49.08 | 3,251 |
| 11:38 AM | $49.09 | Up $0.04 | $49.09 | $49.06 | 10,059 |
| 11:37 AM | $49.05 | Down $ -0.04 | $49.09 | $49.05 | 1,808 |
| 11:36 AM | $49.09 | Up $0.03 | $49.12 | $49.06 | 14,184 |
| 11:35 AM | $49.06 | Up $0.02 | $49.07 | $49.05 | 18,432 |
| 11:34 AM | $49.04 | Up $0.00 | $49.04 | $49.03 | 1,955 |
| 11:33 AM | $49.04 | Up $0.02 | $49.05 | $49.04 | 834 |
| 11:32 AM | $49.02 | Up $0.01 | $49.02 | $49.01 | 300 |
| 11:31 AM | $49.01 | Up $0.00 | $49.01 | $49.00 | 994 |
| 11:30 AM | $49.01 | Up $0.00 | $49.01 | $49.00 | 2,101 |
| 11:29 AM | $49.01 | Up $0.00 | $49.01 | $49.01 | 100 |
| 11:28 AM | $49.01 | Up $0.00 | $49.02 | $49.00 | 2,800 |
| 11:27 AM | $49.01 | Up $0.00 | $49.01 | $49.00 | 2,939 |
| 11:26 AM | $49.01 | Down $0.00 | $49.02 | $49.01 | 732 |
| 11:25 AM | $49.01 | Up $0.00 | $49.01 | $49.01 | 400 |
| 11:24 AM | $49.01 | Up $0.00 | $49.02 | $49.01 | 700 |
| 11:23 AM | $49.01 | Up $0.00 | $49.02 | $49.01 | 1,481 |
| 11:22 AM | $49.01 | Up $0.01 | $49.01 | $49.01 | 325 |
| 11:21 AM | $49.00 | Down $ -0.03 | $49.03 | $48.99 | 3,839 |
| 11:20 AM | $49.04 | Down $ -0.01 | $49.05 | $49.03 | 1,726 |
| 11:19 AM | $49.05 | Down $ -0.01 | $49.06 | $49.05 | 1,014 |
| 11:18 AM | $49.06 | Up $0.02 | $49.06 | $49.04 | 2,058 |
| 11:17 AM | $49.03 | Down $0.00 | $49.04 | $49.03 | 6,987 |
| 11:16 AM | $49.04 | Up $0.00 | $49.04 | $49.04 | 300 |
| 11:15 AM | $49.04 | Up $0.00 | $49.04 | $49.02 | 960 |
| 11:14 AM | $49.03 | Up $0.00 | $49.04 | $49.02 | 600 |
| 11:13 AM | $49.03 | Down $0.00 | $49.06 | $49.03 | 543 |
| 11:12 AM | $49.04 | Up $0.00 | $49.04 | $49.03 | 2,200 |
| 11:11 AM | $49.04 | Down $ -0.01 | $49.04 | $49.03 | 1,065 |
| 11:10 AM | $49.04 | Down $ -0.01 | $49.04 | $49.04 | 700 |
| 11:09 AM | $49.05 | Up $0.01 | $49.05 | $49.05 | 790 |
| 11:08 AM | $49.04 | Up $0.00 | $49.04 | $49.03 | 10,852 |
| 11:07 AM | $49.04 | Up $0.01 | $49.04 | $49.03 | 1,882 |
| 11:06 AM | $49.03 | Down $ -0.04 | $49.06 | $49.03 | 300 |
| 11:05 AM | $49.07 | Down $ -0.01 | $49.08 | $49.07 | 1,302 |
| 11:04 AM | $49.08 | Up $0.00 | $49.08 | $49.08 | 700 |
| 11:03 AM | $49.08 | Up $0.03 | $49.08 | $49.05 | 1,100 |
| 11:02 AM | $49.05 | Down $ -0.01 | $49.07 | $49.05 | 2,137 |
| 11:01 AM | $49.06 | Up $0.01 | $49.06 | $49.05 | 2,908 |
| 11:00 AM | $49.05 | Up $0.00 | $49.05 | $49.04 | 627 |
| 10:59 AM | $49.05 | Up $0.01 | $49.05 | $49.04 | 550 |
| 10:58 AM | $49.04 | Up $0.00 | $49.05 | $49.03 | 1,459 |
| 10:57 AM | $49.03 | Down $ -0.02 | $49.03 | $49.03 | 100 |
| 10:56 AM | $49.05 | Down $ -0.01 | $49.06 | $49.03 | 1,541 |
| 10:55 AM | $49.06 | Down $ -0.02 | $49.08 | $49.06 | 1,100 |
| 10:54 AM | $49.08 | Up $0.01 | $49.08 | $49.08 | 571 |
| 10:53 AM | $49.07 | Down $ -0.05 | $49.10 | $49.07 | 2,212 |
| 10:52 AM | $49.12 | Up $0.03 | $49.12 | $49.11 | 702 |
| 10:51 AM | $49.09 | Up $0.01 | $49.09 | $49.07 | 1,750 |
| 10:50 AM | $49.08 | Down $ -0.01 | $49.10 | $49.08 | 1,184 |
| 10:49 AM | $49.09 | Up $0.00 | $49.11 | $49.09 | 2,609 |
| 10:48 AM | $49.09 | Up $0.01 | $49.10 | $49.09 | 2,081 |
| 10:47 AM | $49.08 | Down $ -0.01 | $49.09 | $49.08 | 383 |
| 10:46 AM | $49.09 | Up $0.01 | $49.09 | $49.09 | 300 |
| 10:45 AM | $49.08 | Up $0.00 | $49.08 | $49.08 | 999 |
| 10:44 AM | $49.08 | Up $0.01 | $49.09 | $49.08 | 682 |
| 10:43 AM | $49.07 | Down $ -0.01 | $49.07 | $49.07 | 204 |
| 10:42 AM | $49.08 | Up $0.03 | $49.08 | $49.05 | 1,598 |
| 10:41 AM | $49.05 | Down $ -0.05 | $49.10 | $49.05 | 915 |
| 10:40 AM | $49.10 | Up $0.00 | $49.12 | $49.10 | 405 |
| 10:39 AM | $49.09 | Down $ -0.02 | $49.11 | $49.09 | 750 |
| 10:38 AM | $49.11 | Down $ -0.01 | $49.12 | $49.11 | 500 |
| 10:37 AM | $49.12 | Up $0.02 | $49.12 | $49.09 | 2,770 |
| 10:36 AM | $49.10 | Up $0.03 | $49.10 | $49.08 | 651 |
| 10:35 AM | $49.07 | Up $0.03 | $49.07 | $49.05 | 2,250 |
| 10:34 AM | $49.04 | Up $0.03 | $49.05 | $49.03 | 1,035 |
| 10:33 AM | $49.01 | Up $0.00 | $49.01 | $49.01 | 400 |
| 10:32 AM | $49.01 | Up $0.01 | $49.01 | $48.99 | 500 |
| 10:31 AM | $49.00 | Down $ -0.03 | $49.03 | $48.99 | 1,664 |
| 10:30 AM | $49.03 | Up $0.00 | $49.05 | $49.03 | 1,957 |
| 10:29 AM | $49.03 | Up $0.01 | $49.04 | $49.03 | 1,535 |
| 10:28 AM | $49.02 | Up $0.00 | $49.02 | $49.02 | 447 |
| 10:27 AM | $49.02 | Up $0.03 | $49.02 | $49.01 | 201 |
| 10:26 AM | $49.00 | Down $ -0.01 | $49.00 | $48.99 | 5,723 |
| 10:25 AM | $49.01 | Down $ -0.02 | $49.02 | $49.01 | 1,035 |
| 10:24 AM | $49.03 | Up $0.03 | $49.03 | $49.02 | 550 |
| 10:23 AM | $48.99 | Down $0.00 | $48.99 | $48.99 | 500 |
| 10:22 AM | $49.00 | Down $ -0.01 | $49.00 | $48.99 | 1,640 |
| 10:21 AM | $49.00 | Down $ -0.01 | $49.02 | $49.00 | 797 |
| 10:20 AM | $49.01 | Up $0.03 | $49.01 | $48.99 | 2,200 |
| 10:19 AM | $48.98 | Up $0.01 | $48.98 | $48.96 | 798 |
| 10:18 AM | $48.97 | Down $0.00 | $48.97 | $48.96 | 1,000 |
| 10:17 AM | $48.97 | Up $0.00 | $48.99 | $48.97 | 373 |
| 10:16 AM | $48.97 | Down $ -0.01 | $48.97 | $48.97 | 100 |
| 10:15 AM | $48.98 | Up $0.01 | $48.98 | $48.97 | 1,080 |
| 10:14 AM | $48.97 | Up $0.02 | $48.98 | $48.97 | 506 |
| 10:13 AM | $48.95 | Up $0.00 | $48.95 | $48.95 | 200 |
| 10:12 AM | $48.95 | Up $0.01 | $48.96 | $48.94 | 844 |
| 10:11 AM | $48.94 | Down $ -0.02 | $48.96 | $48.94 | 400 |
| 10:10 AM | $48.96 | Up $0.01 | $48.97 | $48.95 | 1,048 |
| 10:09 AM | $48.95 | Up $0.01 | $48.96 | $48.95 | 2,244 |
| 10:08 AM | $48.94 | Down $ -0.05 | $48.99 | $48.94 | 2,004 |
| 10:07 AM | $48.99 | Down $ -0.03 | $49.02 | $48.98 | 3,171 |
| 10:06 AM | $49.02 | Up $0.02 | $49.02 | $48.99 | 600 |
| 10:05 AM | $49.00 | Up $0.04 | $49.03 | $49.00 | 800 |
| 10:04 AM | $48.96 | Down $ -0.01 | $48.99 | $48.96 | 3,900 |
| 10:03 AM | $48.98 | Up $0.02 | $48.98 | $48.96 | 1,019 |
| 10:02 AM | $48.96 | Up $0.02 | $48.97 | $48.94 | 1,100 |
| 10:01 AM | $48.94 | Down $ -0.03 | $48.97 | $48.93 | 2,265 |
| 10:00 AM | $48.97 | Down $ -0.03 | $49.01 | $48.96 | 4,244 |
| 09:59 AM | $49.00 | Down $ -0.04 | $49.06 | $48.99 | 10,641 |
| 09:58 AM | $49.04 | Down $ -0.04 | $49.07 | $49.03 | 1,421 |
| 09:57 AM | $49.08 | Down $ -0.01 | $49.08 | $49.08 | 200 |
| 09:56 AM | $49.09 | Up $0.00 | $49.10 | $49.08 | 1,200 |
| 09:55 AM | $49.09 | Up $0.04 | $49.09 | $49.07 | 500 |
| 09:54 AM | $49.05 | Up $0.01 | $49.05 | $49.04 | 300 |
| 09:53 AM | $49.04 | Down $ -0.03 | $49.07 | $49.04 | 1,392 |
| 09:52 AM | $49.07 | Up $0.00 | $49.07 | $49.05 | 3,100 |
| 09:51 AM | $49.07 | Down $ -0.01 | $49.08 | $49.07 | 3,046 |
| 09:50 AM | $49.08 | Down $ -0.03 | $49.12 | $49.08 | 2,470 |
| 09:49 AM | $49.11 | Down $ -0.01 | $49.14 | $49.06 | 6,027 |
| 09:48 AM | $49.12 | Up $0.00 | $49.12 | $49.11 | 945 |
| 09:47 AM | $49.12 | Down $ -0.02 | $49.13 | $49.12 | 1,747 |
| 09:46 AM | $49.14 | Up $0.04 | $49.15 | $49.09 | 3,985 |
| 09:45 AM | $49.10 | Down $ -0.04 | $49.12 | $49.10 | 1,950 |
| 09:44 AM | $49.14 | Up $0.01 | $49.14 | $49.14 | 200 |
| 09:43 AM | $49.13 | Up $0.01 | $49.13 | $49.10 | 700 |
| 09:42 AM | $49.12 | Down $ -0.01 | $49.15 | $49.12 | 4,192 |
| 09:41 AM | $49.13 | Up $0.01 | $49.14 | $49.11 | 2,212 |
| 09:40 AM | $49.12 | Up $0.00 | $49.14 | $49.10 | 1,819 |
| 09:39 AM | $49.12 | Down $ -0.01 | $49.16 | $49.12 | 2,637 |
| 09:38 AM | $49.13 | Up $0.02 | $49.15 | $49.09 | 4,500 |
| 09:37 AM | $49.11 | Up $0.06 | $49.11 | $49.04 | 2,647 |
| 09:36 AM | $49.05 | Down $ -0.02 | $49.09 | $49.05 | 1,637 |
| 09:35 AM | $49.07 | Up $0.02 | $49.09 | $49.04 | 2,354 |
| 09:34 AM | $49.05 | Up $0.02 | $49.05 | $49.01 | 2,020 |
| 09:33 AM | $49.02 | Down $ -0.02 | $49.03 | $49.02 | 794 |
| 09:32 AM | $49.04 | Down $ -0.07 | $49.15 | $48.98 | 3,538 |
| 09:31 AM | $49.11 | Up $0.10 | $49.11 | $49.01 | 2,503 |
| 09:30 AM | $49.01 | Up $0.21 | $49.01 | $48.85 | 10,476 |
| Previous close | $48.80 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28/04/2025 | $49.22 | $49.05 | $49.23 | $48.97 | 654,188 |
| 25/04/2025 | $48.80 | $48.37 | $48.81 | $48.36 | 652,314 |
| 24/04/2025 | $48.56 | $48.34 | $48.58 | $48.29 | 902,214 |
| 23/04/2025 | $48.47 | $48.41 | $48.50 | $48.25 | 2,626,539 |
| 22/04/2025 | $48.21 | $48.18 | $48.27 | $48.04 | 2,890,919 |
| 21/04/2025 | $47.46 | $47.18 | $47.49 | $47.06 | 1,777,558 |
| 17/04/2025 | $47.47 | $47.36 | $47.60 | $47.32 | 750,521 |
| 16/04/2025 | $47.11 | $47.24 | $47.28 | $46.66 | 989,896 |
| 15/04/2025 | $46.89 | $47.12 | $47.14 | $46.80 | 789,817 |
| 14/04/2025 | $46.87 | $46.59 | $46.96 | $46.52 | 1,330,808 |
| 11/04/2025 | $46.06 | $45.96 | $46.36 | $45.83 | 1,275,592 |
| 10/04/2025 | $45.48 | $45.20 | $45.93 | $45.01 | 1,599,528 |
| 09/04/2025 | $46.49 | $44.18 | $46.90 | $44.10 | 2,028,358 |
| 08/04/2025 | $44.60 | $45.77 | $45.85 | $44.27 | 1,285,849 |
| 07/04/2025 | $44.56 | $45.23 | $45.59 | $44.51 | 2,513,887 |
| 04/04/2025 | $46.75 | $46.76 | $47.14 | $46.23 | 1,611,836 |
| 03/04/2025 | $48.37 | $48.29 | $48.58 | $48.08 | 1,640,519 |
| 02/04/2025 | $47.52 | $47.18 | $47.53 | $47.13 | 961,895 |
| 01/04/2025 | $46.87 | $46.88 | $47.01 | $46.56 | 1,014,005 |
| 31/03/2025 | $47.43 | $47.28 | $47.56 | $47.08 | 1,516,953 |
| 28/03/2025 | $47.73 | $47.93 | $47.99 | $47.67 | 911,618 |
| 27/03/2025 | $48.34 | $48.34 | $48.45 | $48.18 | 533,819 |
| 26/03/2025 | $48.74 | $48.87 | $48.91 | $48.61 | 714,245 |
| 25/03/2025 | $48.75 | $48.59 | $48.79 | $48.58 | 686,017 |
| 24/03/2025 | $48.34 | $48.34 | $48.40 | $48.19 | 2,201,445 |
| 21/03/2025 | $48.00 | $47.65 | $48.03 | $47.64 | 1,221,399 |
| 20/03/2025 | $48.10 | $48.03 | $48.13 | $47.90 | 1,717,895 |
| 19/03/2025 | $48.23 | $48.16 | $48.33 | $47.96 | 1,832,588 |
| 18/03/2025 | $48.35 | $48.39 | $48.46 | $48.23 | 798,806 |
| 17/03/2025 | $48.76 | $48.49 | $48.81 | $48.45 | 498,987 |
Graphs are not available, please refer to the detailed table