Find a quote
Bank of Nova Scotia
80.05 Up 0.00 (0.00 %)
Delayed : 2026/05/29 20:00:00
- Previous close $80.05
- Opening $79.79
- Today High $80.24
- Today Low $78.68
- Price Bid $77.86
- Price Ask $77.86
- 52 Weeks High $82.22
- 52 Weeks Low $53.18
- Size Bid 100
- Size Ask 200
- Volume 2,048,350
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $80.06 | Up $0.03 | $80.09 | $80.01 | 53,391 |
| 03:59 PM | $80.04 | Down $ -0.03 | $80.09 | $80.03 | 46,834 |
| 03:58 PM | $80.07 | Down $ -0.02 | $80.09 | $80.06 | 28,244 |
| 03:57 PM | $80.09 | Down $ -0.05 | $80.13 | $80.08 | 13,858 |
| 03:56 PM | $80.13 | Up $0.01 | $80.17 | $80.07 | 30,401 |
| 03:55 PM | $80.12 | Up $0.14 | $80.14 | $79.98 | 37,860 |
| 03:54 PM | $79.98 | Up $0.02 | $79.99 | $79.95 | 23,268 |
| 03:53 PM | $79.97 | Up $0.06 | $79.97 | $79.91 | 17,856 |
| 03:52 PM | $79.91 | Down $ -0.03 | $79.95 | $79.90 | 7,972 |
| 03:51 PM | $79.94 | Up $0.03 | $79.95 | $79.93 | 2,700 |
| 03:50 PM | $79.91 | Up $0.17 | $79.93 | $79.74 | 36,644 |
| 03:49 PM | $79.74 | Up $0.01 | $79.74 | $79.73 | 1,544 |
| 03:48 PM | $79.73 | Down $ -0.03 | $79.76 | $79.73 | 2,675 |
| 03:47 PM | $79.76 | Up $0.03 | $79.76 | $79.74 | 1,410 |
| 03:46 PM | $79.73 | Down $ -0.02 | $79.75 | $79.73 | 2,526 |
| 03:45 PM | $79.75 | Up $0.06 | $79.75 | $79.71 | 6,700 |
| 03:44 PM | $79.69 | Down $ -0.01 | $79.71 | $79.69 | 600 |
| 03:43 PM | $79.70 | Up $0.00 | $79.70 | $79.68 | 1,075 |
| 03:42 PM | $79.69 | Up $0.02 | $79.71 | $79.68 | 10,991 |
| 03:41 PM | $79.67 | Down $ -0.03 | $79.69 | $79.67 | 400 |
| 03:40 PM | $79.70 | Down $ -0.02 | $79.74 | $79.70 | 1,900 |
| 03:39 PM | $79.72 | Up $0.00 | $79.76 | $79.72 | 5,050 |
| 03:38 PM | $79.72 | Up $0.00 | $79.73 | $79.71 | 7,594 |
| 03:37 PM | $79.72 | Down $ -0.05 | $79.77 | $79.71 | 3,988 |
| 03:36 PM | $79.76 | Down $ -0.02 | $79.78 | $79.76 | 500 |
| 03:35 PM | $79.78 | Down $ -0.03 | $79.81 | $79.78 | 1,903 |
| 03:34 PM | $79.81 | Up $0.02 | $79.82 | $79.80 | 3,148 |
| 03:33 PM | $79.80 | Up $0.03 | $79.80 | $79.78 | 877 |
| 03:32 PM | $79.77 | Down $ -0.03 | $79.77 | $79.77 | 700 |
| 03:31 PM | $79.79 | Up $0.01 | $79.80 | $79.78 | 3,202 |
| 03:30 PM | $79.78 | Down $ -0.05 | $79.83 | $79.78 | 2,300 |
| 03:29 PM | $79.83 | Up $0.00 | $79.84 | $79.83 | 1,200 |
| 03:28 PM | $79.83 | Down $ -0.01 | $79.83 | $79.81 | 5,581 |
| 03:27 PM | $79.84 | Up $0.04 | $79.84 | $79.81 | 1,978 |
| 03:26 PM | $79.79 | Up $0.01 | $79.79 | $79.78 | 600 |
| 03:25 PM | $79.78 | Up $0.00 | $79.78 | $79.76 | 4,827 |
| 03:24 PM | $79.78 | Down $0.00 | $79.80 | $79.78 | 5,800 |
| 03:23 PM | $79.79 | Down $ -0.02 | $79.80 | $79.79 | 1,500 |
| 03:22 PM | $79.80 | Down $ -0.02 | $79.82 | $79.79 | 3,149 |
| 03:21 PM | $79.82 | Up $0.00 | $79.83 | $79.79 | 4,332 |
| 03:20 PM | $79.81 | Up $0.01 | $79.81 | $79.81 | 100 |
| 03:19 PM | $79.80 | Down $ -0.01 | $79.81 | $79.80 | 2,036 |
| 03:18 PM | $79.81 | Up $0.03 | $79.81 | $79.78 | 929 |
| 03:17 PM | $79.78 | Up $0.03 | $79.79 | $79.76 | 4,202 |
| 03:16 PM | $79.75 | Down $ -0.01 | $79.76 | $79.74 | 831 |
| 03:15 PM | $79.76 | Down $ -0.03 | $79.78 | $79.76 | 2,056 |
| 03:14 PM | $79.79 | Down $ -0.02 | $79.81 | $79.79 | 1,100 |
| 03:13 PM | $79.81 | Up $0.05 | $79.81 | $79.77 | 1,952 |
| 03:12 PM | $79.76 | Up $0.05 | $79.76 | $79.74 | 800 |
| 03:11 PM | $79.71 | Up $0.02 | $79.71 | $79.69 | 2,351 |
| 03:10 PM | $79.69 | Down $ -0.02 | $79.69 | $79.67 | 621 |
| 03:09 PM | $79.71 | Down $ -0.02 | $79.74 | $79.71 | 1,540 |
| 03:08 PM | $79.73 | Up $0.01 | $79.73 | $79.71 | 1,100 |
| 03:07 PM | $79.72 | Up $0.02 | $79.72 | $79.70 | 500 |
| 03:06 PM | $79.70 | Up $0.00 | $79.71 | $79.70 | 4,490 |
| 03:05 PM | $79.70 | Up $0.01 | $79.71 | $79.69 | 3,990 |
| 03:04 PM | $79.69 | Down $0.00 | $79.71 | $79.68 | 4,800 |
| 03:03 PM | $79.70 | Down $ -0.02 | $79.70 | $79.68 | 1,890 |
| 03:02 PM | $79.71 | Up $0.02 | $79.71 | $79.69 | 1,460 |
| 03:01 PM | $79.69 | Up $0.00 | $79.70 | $79.66 | 3,800 |
| 03:00 PM | $79.69 | Up $0.02 | $79.71 | $79.69 | 2,800 |
| 02:59 PM | $79.67 | Down $ -0.02 | $79.68 | $79.67 | 1,799 |
| 02:58 PM | $79.69 | Up $0.02 | $79.70 | $79.68 | 1,106 |
| 02:57 PM | $79.68 | Up $0.02 | $79.68 | $79.64 | 401 |
| 02:56 PM | $79.66 | Up $0.02 | $79.66 | $79.65 | 1,132 |
| 02:55 PM | $79.64 | Down $ -0.02 | $79.64 | $79.64 | 286 |
| 02:54 PM | $79.65 | Up $0.00 | $79.65 | $79.63 | 1,191 |
| 02:53 PM | $79.65 | Up $0.01 | $79.65 | $79.65 | 300 |
| 02:52 PM | $79.64 | Down $ -0.03 | $79.67 | $79.63 | 3,086 |
| 02:51 PM | $79.67 | Up $0.05 | $79.67 | $79.62 | 1,800 |
| 02:50 PM | $79.62 | Up $0.02 | $79.62 | $79.60 | 900 |
| 02:49 PM | $79.60 | Down $ -0.01 | $79.60 | $79.59 | 3,400 |
| 02:48 PM | $79.61 | Up $0.02 | $79.61 | $79.59 | 300 |
| 02:47 PM | $79.59 | Up $0.02 | $79.59 | $79.56 | 1,500 |
| 02:46 PM | $79.57 | Up $0.06 | $79.57 | $79.50 | 10,357 |
| 02:45 PM | $79.51 | Up $0.00 | $79.52 | $79.47 | 22,158 |
| 02:44 PM | $79.51 | Down $0.00 | $79.51 | $79.50 | 1,194 |
| 02:43 PM | $79.52 | Up $0.00 | $79.52 | $79.50 | 1,300 |
| 02:42 PM | $79.51 | Up $0.01 | $79.52 | $79.50 | 700 |
| 02:41 PM | $79.51 | Down $ -0.02 | $79.53 | $79.51 | 2,100 |
| 02:40 PM | $79.52 | Down $ -0.01 | $79.53 | $79.52 | 2,027 |
| 02:39 PM | $79.53 | Up $0.01 | $79.53 | $79.53 | 100 |
| 02:38 PM | $79.52 | Up $0.03 | $79.52 | $79.49 | 400 |
| 02:37 PM | $79.49 | Up $0.03 | $79.49 | $79.47 | 600 |
| 02:36 PM | $79.45 | Down $ -0.02 | $79.47 | $79.45 | 1,260 |
| 02:35 PM | $79.47 | Down $ -0.02 | $79.48 | $79.47 | 1,105 |
| 02:34 PM | $79.49 | Up $0.00 | $79.49 | $79.49 | 700 |
| 02:33 PM | $79.48 | Down $ -0.02 | $79.49 | $79.47 | 1,111 |
| 02:32 PM | $79.50 | Down $0.00 | $79.50 | $79.49 | 599 |
| 02:31 PM | $79.51 | Up $0.02 | $79.51 | $79.49 | 1,400 |
| 02:30 PM | $79.49 | Down $ -0.01 | $79.51 | $79.49 | 1,800 |
| 02:29 PM | $79.50 | Down $ -0.02 | $79.53 | $79.50 | 6,300 |
| 02:28 PM | $79.52 | Down $ -0.01 | $79.53 | $79.50 | 1,818 |
| 02:27 PM | $79.53 | Up $0.05 | $79.55 | $79.51 | 1,300 |
| 02:26 PM | $79.49 | Up $0.02 | $79.49 | $79.49 | 140 |
| 02:25 PM | $79.47 | Up $0.01 | $79.47 | $79.46 | 1,900 |
| 02:24 PM | $79.46 | Up $0.05 | $79.46 | $79.44 | 6,954 |
| 02:23 PM | $79.41 | Down $ -0.01 | $79.43 | $79.41 | 400 |
| 02:22 PM | $79.42 | Up $0.02 | $79.42 | $79.39 | 1,520 |
| 02:21 PM | $79.40 | Down $ -0.01 | $79.40 | $79.40 | 200 |
| 02:20 PM | $79.41 | Down $ -0.03 | $79.45 | $79.41 | 800 |
| 02:18 PM | $79.44 | Down $0.00 | $79.45 | $79.41 | 3,901 |
| 02:18 PM | $79.44 | Up $0.00 | $79.45 | $79.41 | 0 |
| 02:16 PM | $79.44 | Up $0.05 | $79.44 | $79.41 | 1,230 |
| 02:16 PM | $79.44 | Up $0.00 | $79.44 | $79.41 | 0 |
| 02:15 PM | $79.39 | Up $0.01 | $79.39 | $79.39 | 100 |
| 02:14 PM | $79.38 | Down $ -0.03 | $79.41 | $79.38 | 580 |
| 02:13 PM | $79.41 | Down $ -0.02 | $79.41 | $79.37 | 4,900 |
| 02:12 PM | $79.42 | Down $ -0.02 | $79.42 | $79.42 | 500 |
| 02:11 PM | $79.44 | Up $0.00 | $79.44 | $79.40 | 300 |
| 02:10 PM | $79.44 | Down $0.00 | $79.45 | $79.43 | 400 |
| 02:09 PM | $79.45 | Up $0.03 | $79.45 | $79.43 | 400 |
| 02:08 PM | $79.41 | Up $0.00 | $79.42 | $79.40 | 3,295 |
| 02:07 PM | $79.41 | Down $ -0.04 | $79.42 | $79.41 | 800 |
| 02:06 PM | $79.45 | Up $0.01 | $79.49 | $79.45 | 1,082 |
| 02:05 PM | $79.44 | Up $0.01 | $79.44 | $79.43 | 400 |
| 02:04 PM | $79.43 | Up $0.06 | $79.43 | $79.38 | 1,603 |
| 02:03 PM | $79.38 | Up $0.03 | $79.38 | $79.38 | 200 |
| 02:02 PM | $79.34 | Down $ -0.02 | $79.37 | $79.33 | 1,332 |
| 02:01 PM | $79.36 | Up $0.01 | $79.36 | $79.34 | 1,801 |
| 02:00 PM | $79.35 | Down $ -0.02 | $79.39 | $79.35 | 2,640 |
| 01:59 PM | $79.37 | Up $0.00 | $79.37 | $79.36 | 900 |
| 01:58 PM | $79.37 | Down $ -0.03 | $79.38 | $79.37 | 1,000 |
| 01:57 PM | $79.40 | Up $0.04 | $79.40 | $79.37 | 808 |
| 01:56 PM | $79.36 | Down $ -0.05 | $79.39 | $79.36 | 700 |
| 01:55 PM | $79.41 | Up $0.01 | $79.41 | $79.38 | 1,906 |
| 01:54 PM | $79.40 | Up $0.02 | $79.40 | $79.39 | 700 |
| 01:53 PM | $79.38 | Up $0.03 | $79.40 | $79.38 | 1,400 |
| 01:52 PM | $79.35 | Up $0.03 | $79.35 | $79.33 | 736 |
| 01:51 PM | $79.32 | Up $0.00 | $79.33 | $79.31 | 5,265 |
| 01:49 PM | $79.32 | Up $0.01 | $79.32 | $79.32 | 100 |
| 01:49 PM | $79.32 | Up $0.00 | $79.32 | $79.32 | 0 |
| 01:48 PM | $79.31 | Up $0.06 | $79.32 | $79.27 | 1,864 |
| 01:47 PM | $79.25 | Down $ -0.05 | $79.25 | $79.24 | 600 |
| 01:46 PM | $79.30 | Up $0.02 | $79.31 | $79.29 | 600 |
| 01:45 PM | $79.29 | Down $ -0.03 | $79.31 | $79.28 | 5,700 |
| 01:44 PM | $79.31 | Down $ -0.01 | $79.33 | $79.31 | 400 |
| 01:43 PM | $79.32 | Down $ -0.03 | $79.34 | $79.32 | 1,335 |
| 01:42 PM | $79.35 | Down $ -0.01 | $79.35 | $79.34 | 982 |
| 01:41 PM | $79.36 | Up $0.05 | $79.37 | $79.34 | 3,072 |
| 01:40 PM | $79.31 | Up $0.03 | $79.31 | $79.29 | 653 |
| 01:39 PM | $79.28 | Up $0.00 | $79.28 | $79.27 | 200 |
| 01:38 PM | $79.28 | Down $0.00 | $79.29 | $79.27 | 4,382 |
| 01:37 PM | $79.28 | Down $ -0.05 | $79.33 | $79.28 | 5,936 |
| 01:36 PM | $79.33 | Up $0.00 | $79.33 | $79.31 | 1,153 |
| 01:35 PM | $79.33 | Down $ -0.02 | $79.36 | $79.33 | 1,500 |
| 01:34 PM | $79.35 | Up $0.00 | $79.35 | $79.34 | 2,427 |
| 01:33 PM | $79.35 | Up $0.01 | $79.35 | $79.33 | 2,127 |
| 01:32 PM | $79.34 | Down $ -0.06 | $79.35 | $79.34 | 800 |
| 01:31 PM | $79.40 | Up $0.08 | $79.40 | $79.33 | 1,029 |
| 01:30 PM | $79.32 | Down $ -0.01 | $79.33 | $79.32 | 600 |
| 01:29 PM | $79.33 | Up $0.00 | $79.34 | $79.33 | 4,300 |
| 01:28 PM | $79.33 | Down $0.00 | $79.33 | $79.30 | 400 |
| 01:26 PM | $79.33 | Up $0.01 | $79.33 | $79.33 | 200 |
| 01:26 PM | $79.33 | Up $0.00 | $79.33 | $79.33 | 0 |
| 01:25 PM | $79.32 | Down $ -0.15 | $79.44 | $79.32 | 8,924 |
| 01:24 PM | $79.47 | Up $0.03 | $79.48 | $79.47 | 2,919 |
| 01:23 PM | $79.44 | Down $ -0.02 | $79.46 | $79.43 | 800 |
| 01:22 PM | $79.46 | Down $ -0.02 | $79.47 | $79.46 | 200 |
| 01:21 PM | $79.48 | Down $ -0.02 | $79.51 | $79.47 | 5,800 |
| 01:20 PM | $79.50 | Down $0.00 | $79.52 | $79.50 | 800 |
| 01:19 PM | $79.51 | Up $0.00 | $79.53 | $79.50 | 1,800 |
| 01:17 PM | $79.50 | Up $0.00 | $79.50 | $79.50 | 300 |
| 01:17 PM | $79.50 | Up $0.00 | $79.50 | $79.50 | 0 |
| 01:16 PM | $79.50 | Up $0.02 | $79.50 | $79.49 | 700 |
| 01:15 PM | $79.48 | Up $0.13 | $79.49 | $79.35 | 9,092 |
| 01:14 PM | $79.36 | Down $ -0.02 | $79.39 | $79.36 | 700 |
| 01:13 PM | $79.38 | Up $0.03 | $79.38 | $79.37 | 300 |
| 01:12 PM | $79.35 | Down $ -0.07 | $79.44 | $79.35 | 3,779 |
| 01:11 PM | $79.42 | Down $ -0.04 | $79.42 | $79.40 | 5,238 |
| 01:10 PM | $79.46 | Up $0.02 | $79.46 | $79.44 | 600 |
| 01:09 PM | $79.44 | Up $0.00 | $79.44 | $79.43 | 3,447 |
| 01:08 PM | $79.44 | Up $0.00 | $79.44 | $79.43 | 800 |
| 01:07 PM | $79.44 | Up $0.02 | $79.44 | $79.43 | 449 |
| 01:06 PM | $79.42 | Up $0.02 | $79.42 | $79.42 | 100 |
| 01:05 PM | $79.40 | Up $0.03 | $79.40 | $79.36 | 5,100 |
| 01:04 PM | $79.37 | Down $ -0.03 | $79.40 | $79.37 | 300 |
| 01:03 PM | $79.40 | Up $0.04 | $79.40 | $79.39 | 2,474 |
| 01:02 PM | $79.37 | Up $0.02 | $79.37 | $79.35 | 554 |
| 01:01 PM | $79.34 | Up $0.00 | $79.35 | $79.33 | 1,543 |
| 01:00 PM | $79.34 | Up $0.01 | $79.34 | $79.33 | 700 |
| 12:59 PM | $79.33 | Up $0.01 | $79.35 | $79.33 | 1,100 |
| 12:58 PM | $79.32 | Up $0.02 | $79.32 | $79.30 | 1,300 |
| 12:57 PM | $79.30 | Up $0.00 | $79.30 | $79.29 | 6,347 |
| 12:56 PM | $79.29 | Down $ -0.02 | $79.31 | $79.29 | 2,779 |
| 12:55 PM | $79.31 | Down $ -0.01 | $79.32 | $79.31 | 1,400 |
| 12:54 PM | $79.32 | Down $ -0.02 | $79.33 | $79.32 | 1,054 |
| 12:53 PM | $79.34 | Up $0.03 | $79.34 | $79.32 | 2,407 |
| 12:52 PM | $79.31 | Up $0.02 | $79.31 | $79.29 | 200 |
| 12:51 PM | $79.30 | Down $ -0.02 | $79.32 | $79.29 | 900 |
| 12:50 PM | $79.32 | Up $0.02 | $79.32 | $79.30 | 200 |
| 12:49 PM | $79.30 | Up $0.01 | $79.31 | $79.30 | 1,300 |
| 12:48 PM | $79.29 | Up $0.01 | $79.29 | $79.29 | 600 |
| 12:47 PM | $79.28 | Up $0.01 | $79.31 | $79.28 | 4,500 |
| 12:46 PM | $79.27 | Up $0.01 | $79.28 | $79.27 | 1,170 |
| 12:45 PM | $79.26 | Up $0.02 | $79.26 | $79.22 | 2,400 |
| 12:44 PM | $79.24 | Down $ -0.02 | $79.25 | $79.24 | 1,700 |
| 12:43 PM | $79.26 | Down $ -0.01 | $79.26 | $79.23 | 3,445 |
| 12:42 PM | $79.27 | Up $0.00 | $79.28 | $79.26 | 7,998 |
| 12:41 PM | $79.27 | Up $0.02 | $79.28 | $79.27 | 3,844 |
| 12:40 PM | $79.25 | Up $0.02 | $79.26 | $79.23 | 1,153 |
| 12:39 PM | $79.23 | Down $ -0.03 | $79.26 | $79.21 | 2,716 |
| 12:38 PM | $79.26 | Up $0.03 | $79.26 | $79.22 | 840 |
| 12:37 PM | $79.23 | Up $0.03 | $79.25 | $79.22 | 29,331 |
| 12:36 PM | $79.21 | Down $ -0.03 | $79.24 | $79.20 | 4,300 |
| 12:35 PM | $79.24 | Up $0.01 | $79.26 | $79.24 | 700 |
| 12:34 PM | $79.23 | Up $0.01 | $79.24 | $79.22 | 1,140 |
| 12:33 PM | $79.22 | Up $0.00 | $79.23 | $79.21 | 1,002 |
| 12:32 PM | $79.22 | Down $ -0.03 | $79.25 | $79.22 | 1,440 |
| 12:31 PM | $79.25 | Down $ -0.03 | $79.32 | $79.24 | 14,799 |
| 12:30 PM | $79.28 | Down $ -0.06 | $79.35 | $79.28 | 900 |
| 12:29 PM | $79.34 | Down $ -0.03 | $79.37 | $79.33 | 4,700 |
| 12:28 PM | $79.37 | Up $0.05 | $79.37 | $79.32 | 1,053 |
| 12:27 PM | $79.33 | Up $0.01 | $79.33 | $79.32 | 697 |
| 12:26 PM | $79.32 | Up $0.00 | $79.33 | $79.32 | 600 |
| 12:25 PM | $79.32 | Down $ -0.03 | $79.34 | $79.32 | 800 |
| 12:24 PM | $79.35 | Down $ -0.02 | $79.37 | $79.29 | 5,200 |
| 12:23 PM | $79.36 | Down $ -0.03 | $79.39 | $79.36 | 8,600 |
| 12:22 PM | $79.39 | Up $0.05 | $79.39 | $79.35 | 400 |
| 12:21 PM | $79.34 | Up $0.00 | $79.37 | $79.34 | 3,538 |
| 12:20 PM | $79.34 | Up $0.01 | $79.35 | $79.34 | 900 |
| 12:19 PM | $79.33 | Up $0.06 | $79.33 | $79.28 | 1,200 |
| 12:18 PM | $79.27 | Down $ -0.03 | $79.32 | $79.27 | 4,368 |
| 12:17 PM | $79.30 | Down $ -0.04 | $79.34 | $79.30 | 2,100 |
| 12:16 PM | $79.34 | Up $0.01 | $79.35 | $79.31 | 800 |
| 12:15 PM | $79.33 | Down $ -0.03 | $79.34 | $79.33 | 1,300 |
| 12:14 PM | $79.36 | Up $0.00 | $79.38 | $79.35 | 1,488 |
| 12:13 PM | $79.36 | Up $0.01 | $79.37 | $79.34 | 2,500 |
| 12:12 PM | $79.35 | Down $ -0.05 | $79.43 | $79.35 | 5,350 |
| 12:11 PM | $79.40 | Down $ -0.02 | $79.41 | $79.40 | 600 |
| 12:10 PM | $79.42 | Up $0.03 | $79.44 | $79.42 | 1,980 |
| 12:09 PM | $79.39 | Down $ -0.04 | $79.41 | $79.39 | 1,500 |
| 12:08 PM | $79.43 | Up $0.00 | $79.43 | $79.43 | 400 |
| 12:07 PM | $79.43 | Down $ -0.03 | $79.47 | $79.43 | 1,100 |
| 12:06 PM | $79.46 | Up $0.02 | $79.46 | $79.44 | 1,200 |
| 12:05 PM | $79.45 | Down $ -0.03 | $79.46 | $79.45 | 500 |
| 12:04 PM | $79.48 | Down $ -0.03 | $79.50 | $79.48 | 1,082 |
| 12:03 PM | $79.50 | Up $0.04 | $79.50 | $79.48 | 2,397 |
| 12:02 PM | $79.46 | Down $ -0.04 | $79.49 | $79.46 | 1,831 |
| 12:01 PM | $79.50 | Up $0.02 | $79.52 | $79.49 | 1,770 |
| 12:00 PM | $79.48 | Down $ -0.05 | $79.54 | $79.48 | 1,302 |
| 11:59 AM | $79.53 | Up $0.00 | $79.54 | $79.52 | 1,200 |
| 11:58 AM | $79.53 | Down $ -0.01 | $79.56 | $79.53 | 5,637 |
| 11:57 AM | $79.54 | Down $ -0.02 | $79.54 | $79.54 | 200 |
| 11:56 AM | $79.56 | Down $ -0.03 | $79.60 | $79.56 | 300 |
| 11:55 AM | $79.59 | Up $0.03 | $79.60 | $79.56 | 987 |
| 11:54 AM | $79.56 | Up $0.00 | $79.57 | $79.56 | 400 |
| 11:53 AM | $79.56 | Up $0.04 | $79.56 | $79.52 | 709 |
| 11:52 AM | $79.52 | Up $0.00 | $79.52 | $79.52 | 400 |
| 11:51 AM | $79.52 | Down $ -0.03 | $79.56 | $79.52 | 2,500 |
| 11:50 AM | $79.55 | Up $0.02 | $79.57 | $79.54 | 800 |
| 11:49 AM | $79.53 | Down $ -0.02 | $79.57 | $79.53 | 3,800 |
| 11:48 AM | $79.55 | Down $ -0.02 | $79.58 | $79.55 | 2,000 |
| 11:47 AM | $79.57 | Down $ -0.04 | $79.61 | $79.57 | 3,388 |
| 11:46 AM | $79.61 | Down $ -0.06 | $79.65 | $79.61 | 1,100 |
| 11:45 AM | $79.67 | Up $0.01 | $79.69 | $79.66 | 1,400 |
| 11:44 AM | $79.66 | Up $0.01 | $79.67 | $79.64 | 5,140 |
| 11:43 AM | $79.65 | Down $ -0.02 | $79.66 | $79.64 | 6,150 |
| 11:42 AM | $79.67 | Down $ -0.02 | $79.69 | $79.64 | 1,200 |
| 11:41 AM | $79.69 | Down $ -0.02 | $79.74 | $79.69 | 5,882 |
| 11:40 AM | $79.71 | Up $0.02 | $79.71 | $79.68 | 3,300 |
| 11:39 AM | $79.69 | Up $0.03 | $79.69 | $79.65 | 5,984 |
| 11:38 AM | $79.66 | Down $ -0.02 | $79.69 | $79.65 | 4,615 |
| 11:37 AM | $79.68 | Down $ -0.03 | $79.72 | $79.67 | 7,347 |
| 11:36 AM | $79.71 | Down $ -0.03 | $79.74 | $79.70 | 2,755 |
| 11:35 AM | $79.74 | Down $0.00 | $79.74 | $79.73 | 600 |
| 11:34 AM | $79.74 | Down $ -0.04 | $79.78 | $79.74 | 3,193 |
| 11:33 AM | $79.78 | Down $ -0.03 | $79.81 | $79.78 | 8,695 |
| 11:32 AM | $79.81 | Up $0.09 | $79.81 | $79.72 | 500 |
| 11:31 AM | $79.73 | Up $0.02 | $79.73 | $79.70 | 1,984 |
| 11:30 AM | $79.70 | Up $0.01 | $79.71 | $79.68 | 8,405 |
| 11:29 AM | $79.69 | Down $ -0.05 | $79.73 | $79.69 | 5,900 |
| 11:28 AM | $79.74 | Up $0.02 | $79.79 | $79.73 | 5,371 |
| 11:27 AM | $79.73 | Down $ -0.03 | $79.76 | $79.71 | 9,016 |
| 11:26 AM | $79.75 | Up $0.06 | $79.75 | $79.70 | 2,145 |
| 11:25 AM | $79.69 | Up $0.04 | $79.70 | $79.63 | 8,531 |
| 11:24 AM | $79.65 | Up $0.03 | $79.65 | $79.64 | 2,025 |
| 11:23 AM | $79.62 | Down $ -0.02 | $79.66 | $79.57 | 4,924 |
| 11:22 AM | $79.65 | Up $0.00 | $79.65 | $79.63 | 2,495 |
| 11:21 AM | $79.64 | Up $0.08 | $79.64 | $79.54 | 2,200 |
| 11:20 AM | $79.56 | Down $ -0.07 | $79.62 | $79.56 | 1,600 |
| 11:19 AM | $79.63 | Down $ -0.01 | $79.66 | $79.61 | 2,355 |
| 11:18 AM | $79.64 | Down $ -0.04 | $79.68 | $79.63 | 2,685 |
| 11:17 AM | $79.68 | Up $0.00 | $79.68 | $79.65 | 6,762 |
| 11:16 AM | $79.68 | Down $ -0.02 | $79.71 | $79.68 | 7,200 |
| 11:15 AM | $79.70 | Up $0.01 | $79.72 | $79.68 | 3,234 |
| 11:14 AM | $79.69 | Up $0.02 | $79.69 | $79.66 | 1,000 |
| 11:13 AM | $79.67 | Up $0.07 | $79.67 | $79.61 | 500 |
| 11:12 AM | $79.60 | Down $ -0.01 | $79.62 | $79.59 | 3,200 |
| 11:11 AM | $79.61 | Up $0.04 | $79.61 | $79.58 | 600 |
| 11:10 AM | $79.57 | Down $ -0.03 | $79.61 | $79.56 | 14,491 |
| 11:09 AM | $79.60 | Up $0.05 | $79.60 | $79.56 | 2,580 |
| 11:08 AM | $79.55 | Up $0.05 | $79.55 | $79.50 | 12,928 |
| 11:07 AM | $79.50 | Up $0.02 | $79.51 | $79.49 | 5,944 |
| 11:06 AM | $79.49 | Up $0.09 | $79.49 | $79.37 | 5,893 |
| 11:05 AM | $79.39 | Up $0.02 | $79.39 | $79.35 | 1,600 |
| 11:04 AM | $79.37 | Up $0.04 | $79.38 | $79.32 | 3,527 |
| 11:03 AM | $79.33 | Up $0.13 | $79.33 | $79.30 | 3,179 |
| 11:02 AM | $79.20 | Up $0.02 | $79.20 | $79.19 | 200 |
| 11:01 AM | $79.18 | Up $0.01 | $79.22 | $79.16 | 10,686 |
| 11:00 AM | $79.17 | Up $0.00 | $79.19 | $79.16 | 1,700 |
| 10:59 AM | $79.17 | Up $0.03 | $79.19 | $79.15 | 1,300 |
| 10:58 AM | $79.14 | Up $0.01 | $79.14 | $79.13 | 1,000 |
| 10:57 AM | $79.13 | Down $ -0.04 | $79.16 | $79.12 | 2,900 |
| 10:56 AM | $79.17 | Down $ -0.01 | $79.18 | $79.17 | 900 |
| 10:55 AM | $79.18 | Up $0.10 | $79.18 | $79.08 | 2,025 |
| 10:54 AM | $79.08 | Down $ -0.04 | $79.14 | $79.07 | 4,100 |
| 10:53 AM | $79.12 | Up $0.02 | $79.15 | $79.11 | 3,100 |
| 10:52 AM | $79.11 | Up $0.08 | $79.11 | $79.04 | 4,100 |
| 10:51 AM | $79.03 | Up $0.07 | $79.06 | $78.95 | 5,696 |
| 10:50 AM | $78.96 | Up $0.01 | $79.02 | $78.96 | 1,800 |
| 10:49 AM | $78.95 | Down $ -0.02 | $78.99 | $78.93 | 10,502 |
| 10:48 AM | $78.97 | Up $0.05 | $78.98 | $78.90 | 4,940 |
| 10:47 AM | $78.92 | Up $0.09 | $78.94 | $78.83 | 8,902 |
| 10:46 AM | $78.83 | Up $0.01 | $78.86 | $78.81 | 3,590 |
| 10:45 AM | $78.82 | Up $0.02 | $78.82 | $78.77 | 4,692 |
| 10:44 AM | $78.80 | Up $0.00 | $78.80 | $78.74 | 8,240 |
| 10:43 AM | $78.79 | Up $0.01 | $78.81 | $78.74 | 3,505 |
| 10:42 AM | $78.78 | Down $ -0.01 | $78.79 | $78.77 | 5,000 |
| 10:41 AM | $78.79 | Up $0.08 | $78.80 | $78.68 | 3,270 |
| 10:40 AM | $78.71 | Down $ -0.04 | $78.76 | $78.71 | 2,800 |
| 10:39 AM | $78.75 | Down $ -0.02 | $78.77 | $78.72 | 5,100 |
| 10:38 AM | $78.77 | Down $ -0.03 | $78.80 | $78.75 | 9,614 |
| 10:37 AM | $78.80 | Down $ -0.07 | $78.89 | $78.79 | 4,600 |
| 10:36 AM | $78.87 | Down $ -0.02 | $78.90 | $78.85 | 4,485 |
| 10:35 AM | $78.89 | Up $0.03 | $78.95 | $78.89 | 4,002 |
| 10:34 AM | $78.87 | Down $ -0.09 | $78.96 | $78.87 | 9,667 |
| 10:33 AM | $78.95 | Down $ -0.02 | $78.98 | $78.95 | 6,600 |
| 10:32 AM | $78.97 | Down $ -0.05 | $79.04 | $78.97 | 9,990 |
| 10:31 AM | $79.01 | Down $ -0.07 | $79.07 | $79.01 | 3,075 |
| 10:30 AM | $79.08 | Down $ -0.03 | $79.13 | $79.08 | 3,833 |
| 10:29 AM | $79.11 | Up $0.05 | $79.13 | $79.06 | 3,600 |
| 10:28 AM | $79.06 | Up $0.00 | $79.06 | $79.02 | 3,300 |
| 10:27 AM | $79.06 | Down $ -0.01 | $79.08 | $79.06 | 4,550 |
| 10:26 AM | $79.07 | Down $ -0.02 | $79.08 | $79.07 | 1,691 |
| 10:25 AM | $79.09 | Down $ -0.11 | $79.17 | $79.09 | 500 |
| 10:24 AM | $79.21 | Down $ -0.05 | $79.25 | $79.21 | 2,321 |
| 10:23 AM | $79.26 | Down $ -0.04 | $79.28 | $79.26 | 1,040 |
| 10:22 AM | $79.29 | Down $ -0.04 | $79.31 | $79.29 | 200 |
| 10:21 AM | $79.34 | Up $0.03 | $79.34 | $79.31 | 700 |
| 10:20 AM | $79.30 | Down $ -0.01 | $79.32 | $79.30 | 2,288 |
| 10:19 AM | $79.31 | Down $ -0.02 | $79.32 | $79.31 | 500 |
| 10:18 AM | $79.33 | Down $ -0.02 | $79.37 | $79.32 | 1,200 |
| 10:17 AM | $79.35 | Up $0.08 | $79.35 | $79.28 | 1,508 |
| 10:16 AM | $79.27 | Down $ -0.05 | $79.32 | $79.27 | 1,600 |
| 10:15 AM | $79.32 | Up $0.03 | $79.32 | $79.27 | 1,200 |
| 10:14 AM | $79.29 | Down $ -0.04 | $79.29 | $79.27 | 429 |
| 10:13 AM | $79.33 | Down $ -0.03 | $79.37 | $79.32 | 6,663 |
| 10:12 AM | $79.36 | Up $0.03 | $79.37 | $79.35 | 1,200 |
| 10:11 AM | $79.33 | Up $0.03 | $79.33 | $79.28 | 2,100 |
| 10:10 AM | $79.30 | Up $0.16 | $79.30 | $79.16 | 1,400 |
| 10:09 AM | $79.14 | Down $ -0.03 | $79.16 | $79.08 | 6,086 |
| 10:08 AM | $79.18 | Down $ -0.03 | $79.23 | $79.18 | 3,200 |
| 10:07 AM | $79.21 | Down $ -0.01 | $79.21 | $79.17 | 1,100 |
| 10:06 AM | $79.22 | Up $0.09 | $79.22 | $79.14 | 6,200 |
| 10:05 AM | $79.13 | Up $0.04 | $79.13 | $79.06 | 6,683 |
| 10:04 AM | $79.09 | Down $ -0.09 | $79.16 | $79.09 | 2,902 |
| 10:03 AM | $79.17 | Down $ -0.02 | $79.22 | $79.17 | 6,100 |
| 10:02 AM | $79.19 | Down $ -0.03 | $79.26 | $79.19 | 3,809 |
| 10:01 AM | $79.22 | Down $ -0.06 | $79.31 | $79.22 | 3,490 |
| 10:00 AM | $79.28 | Down $ -0.04 | $79.29 | $79.23 | 4,200 |
| 09:59 AM | $79.32 | Down $ -0.07 | $79.38 | $79.31 | 5,052 |
| 09:58 AM | $79.39 | Down $ -0.08 | $79.47 | $79.39 | 789 |
| 09:57 AM | $79.47 | Down $ -0.09 | $79.51 | $79.45 | 1,000 |
| 09:56 AM | $79.56 | Down $ -0.03 | $79.56 | $79.55 | 700 |
| 09:55 AM | $79.59 | Down $ -0.02 | $79.62 | $79.57 | 2,924 |
| 09:54 AM | $79.61 | Down $ -0.08 | $79.68 | $79.61 | 1,903 |
| 09:53 AM | $79.69 | Down $ -0.02 | $79.71 | $79.69 | 1,200 |
| 09:52 AM | $79.71 | Up $0.00 | $79.71 | $79.67 | 1,810 |
| 09:51 AM | $79.71 | Down $ -0.09 | $79.79 | $79.71 | 1,000 |
| 09:50 AM | $79.79 | Down $ -0.07 | $79.85 | $79.79 | 4,150 |
| 09:49 AM | $79.86 | Up $0.00 | $79.91 | $79.85 | 3,040 |
| 09:48 AM | $79.86 | Up $0.03 | $79.86 | $79.79 | 2,535 |
| 09:47 AM | $79.83 | Down $ -0.03 | $79.90 | $79.81 | 2,300 |
| 09:46 AM | $79.86 | Up $0.02 | $79.86 | $79.82 | 1,481 |
| 09:45 AM | $79.84 | Down $ -0.15 | $79.96 | $79.84 | 2,486 |
| 09:44 AM | $79.99 | Down $ -0.03 | $80.02 | $79.99 | 300 |
| 09:43 AM | $80.02 | Down $ -0.17 | $80.18 | $80.02 | 22,302 |
| 09:42 AM | $80.19 | Up $0.03 | $80.22 | $80.18 | 3,708 |
| 09:41 AM | $80.16 | Up $0.04 | $80.16 | $80.11 | 1,238 |
| 09:40 AM | $80.12 | Up $0.06 | $80.12 | $80.10 | 2,534 |
| 09:39 AM | $80.06 | Down $ -0.02 | $80.09 | $80.03 | 5,400 |
| 09:38 AM | $80.08 | Down $ -0.08 | $80.20 | $80.08 | 2,300 |
| 09:37 AM | $80.16 | Down $ -0.08 | $80.23 | $80.14 | 1,900 |
| 09:36 AM | $80.23 | Up $0.15 | $80.24 | $80.08 | 11,309 |
| 09:35 AM | $80.09 | Down $ -0.02 | $80.20 | $80.09 | 10,869 |
| 09:34 AM | $80.11 | Up $0.04 | $80.11 | $80.11 | 1,340 |
| 09:33 AM | $80.07 | Down $ -0.04 | $80.13 | $80.07 | 2,256 |
| 09:32 AM | $80.11 | Up $0.15 | $80.11 | $80.00 | 3,100 |
| 09:31 AM | $79.96 | Up $0.13 | $79.97 | $79.86 | 3,500 |
| 09:30 AM | $79.83 | Up $0.03 | $79.94 | $79.79 | 10,251 |
| Previous close | $79.79 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/05/2026 | $80.06 | $79.54 | $80.17 | $79.20 | 818,749 |
| 28/05/2026 | $79.79 | $79.72 | $80.10 | $79.49 | 1,213,461 |
| 27/05/2026 | $80.68 | $81.32 | $81.46 | $80.30 | 1,699,467 |
| 26/05/2026 | $80.40 | $80.06 | $80.40 | $79.76 | 1,244,428 |
| 22/05/2026 | $79.78 | $79.76 | $79.93 | $79.61 | 517,799 |
| 21/05/2026 | $79.43 | $79.15 | $79.88 | $79.15 | 961,717 |
| 20/05/2026 | $78.97 | $78.79 | $79.08 | $78.62 | 618,594 |
| 19/05/2026 | $77.28 | $76.96 | $77.50 | $76.86 | 859,173 |
| 18/05/2026 | $77.26 | $77.08 | $77.31 | $76.76 | 355,831 |
| 15/05/2026 | $77.08 | $76.88 | $77.13 | $76.62 | 681,487 |
| 14/05/2026 | $77.33 | $77.18 | $77.40 | $76.71 | 2,000,350 |
| 13/05/2026 | $76.45 | $76.96 | $77.14 | $76.25 | 761,680 |
| 12/05/2026 | $77.30 | $76.75 | $77.33 | $76.61 | 427,146 |
| 11/05/2026 | $77.04 | $76.94 | $77.30 | $76.87 | 468,923 |
| 08/05/2026 | $77.53 | $77.91 | $77.98 | $77.32 | 469,827 |
| 07/05/2026 | $78.09 | $78.34 | $78.47 | $77.90 | 424,980 |
| 06/05/2026 | $78.45 | $78.54 | $78.66 | $78.35 | 654,447 |
| 05/05/2026 | $76.67 | $76.97 | $77.09 | $76.59 | 555,044 |
| 04/05/2026 | $76.57 | $76.92 | $76.94 | $76.43 | 458,306 |
| 01/05/2026 | $78.00 | $78.23 | $78.29 | $77.84 | 505,862 |
| 30/04/2026 | $77.80 | $77.50 | $77.90 | $77.23 | 792,053 |
| 29/04/2026 | $75.65 | $76.19 | $76.39 | $75.64 | 954,705 |
| 28/04/2026 | $76.71 | $76.89 | $76.97 | $76.55 | 1,873,482 |
| 27/04/2026 | $76.39 | $76.29 | $76.55 | $76.11 | 524,209 |
| 24/04/2026 | $75.71 | $75.88 | $75.92 | $75.58 | 1,016,912 |
| 23/04/2026 | $74.96 | $75.28 | $75.40 | $74.37 | 771,751 |
| 22/04/2026 | $75.14 | $75.64 | $75.79 | $74.99 | 2,259,936 |
| 21/04/2026 | $75.87 | $76.68 | $76.81 | $75.85 | 816,329 |
| 20/04/2026 | $76.78 | $77.08 | $77.12 | $76.56 | 1,896,841 |
| 17/04/2026 | $76.56 | $76.50 | $76.99 | $76.44 | 3,253,596 |
Graphs are not available, please refer to the detailed table