Print

Quotes and Market Data

Find a quote

BANK OF NOVA SCOTIA

78.32 Up 0.02 (0.03 %)

Delayed : 2021/04/09 16:00:01

  • Previous close $78.30
  • Opening $78.50
  • Price Ask $78.10
  • Price Bid $78.10
  • Size Bid 3
  • Size Ask 1
  • Today High $78.50
  • Today Low $77.98
  • 52 Weeks High $80.16
  • 52 Weeks Low $49.11
  • Volume 3,407,876

Fundamentals

  • P/E Ratio : 14.72
  • Earnings/Share : 3.13
  • Dividends/Share : $0.90
  • Current Div. Yield : 4.60
  • Market Cap (M) : 94,958.90
  • Shares Out (M) : 1,212.45
  • Exchange : XTSE
  • Ex Dividend Date : 2021/04/05

Intraday history

Hour Last Change High Low Volume
04:00 PM $78.32 Up $0.01 $78.32 $78.32 1,878,400
03:59 PM $78.31 Up $0.03 $78.31 $78.26 37,900
03:58 PM $78.28 Up $0.01 $78.28 $78.26 23,700
03:57 PM $78.27 Up $0.04 $78.27 $78.23 21,000
03:56 PM $78.23 Down $ -0.01 $78.24 $78.23 13,600
03:55 PM $78.24 Up $0.01 $78.24 $78.22 10,600
03:54 PM $78.23 Up $0.02 $78.23 $78.22 12,800
03:53 PM $78.21 Down $ -0.01 $78.22 $78.21 5,700
03:52 PM $78.22 Up $0.01 $78.23 $78.21 7,300
03:51 PM $78.21 Up $0.00 $78.21 $78.20 7,300
03:50 PM $78.21 Up $0.03 $78.22 $78.17 14,600
03:49 PM $78.18 Up $0.00 $78.19 $78.18 4,500
03:48 PM $78.18 Up $0.01 $78.19 $78.16 2,400
03:47 PM $78.17 Up $0.01 $78.17 $78.15 12,600
03:46 PM $78.16 Down $ -0.02 $78.19 $78.16 7,100
03:45 PM $78.18 Up $0.03 $78.18 $78.14 8,600
03:44 PM $78.15 Down $ -0.01 $78.15 $78.15 4,000
03:43 PM $78.16 Down $ -0.03 $78.19 $78.16 5,400
03:42 PM $78.19 Down $ -0.02 $78.21 $78.17 15,800
03:41 PM $78.21 Down $ -0.02 $78.23 $78.21 4,200
03:40 PM $78.23 Up $0.03 $78.25 $78.21 25,100
03:39 PM $78.21 Up $0.00 $78.21 $78.20 400
03:38 PM $78.20 Up $0.01 $78.21 $78.20 6,600
03:37 PM $78.19 Up $0.01 $78.19 $78.18 2,600
03:36 PM $78.18 Up $0.03 $78.19 $78.15 8,900
03:35 PM $78.15 Down $ -0.03 $78.18 $78.15 8,000
03:34 PM $78.18 Down $ -0.01 $78.18 $78.18 3,500
03:33 PM $78.19 Up $0.00 $78.19 $78.19 500
03:32 PM $78.19 Up $0.00 $78.19 $78.19 2,000
03:31 PM $78.19 Up $0.00 $78.20 $78.19 2,800
03:30 PM $78.19 Up $0.00 $78.19 $78.18 1,300
03:29 PM $78.19 Up $0.00 $78.19 $78.19 200
03:28 PM $78.19 Up $0.02 $78.19 $78.18 7,300
03:27 PM $78.17 Down $ -0.01 $78.18 $78.17 3,000
03:26 PM $78.18 Up $0.00 $78.18 $78.18 1,100
03:25 PM $78.18 Up $0.00 $78.19 $78.18 3,500
03:24 PM $78.18 Up $0.00 $78.18 $78.18 1,200
03:23 PM $78.18 Up $0.03 $78.18 $78.16 2,900
03:22 PM $78.15 Up $0.00 $78.15 $78.15 500
03:21 PM $78.15 Up $0.00 $78.15 $78.14 1,100
03:19 PM $78.15 Up $0.01 $78.15 $78.15 1,200
03:19 PM $78.15 Up $0.00 $78.15 $78.15 0
03:18 PM $78.14 Down $0.00 $78.16 $78.14 1,600
03:17 PM $78.15 Up $0.00 $78.15 $78.14 2,100
03:16 PM $78.14 Up $0.01 $78.14 $78.13 1,900
03:15 PM $78.13 Up $0.00 $78.13 $78.13 1,400
03:13 PM $78.13 Up $0.00 $78.14 $78.13 11,400
03:13 PM $78.13 Up $0.00 $78.14 $78.13 0
03:12 PM $78.13 Down $ -0.02 $78.14 $78.13 3,000
03:11 PM $78.15 Up $0.01 $78.15 $78.15 1,900
03:10 PM $78.14 Up $0.00 $78.14 $78.13 900
03:09 PM $78.14 Up $0.00 $78.14 $78.14 1,300
03:07 PM $78.14 Up $0.00 $78.14 $78.14 2,100
03:07 PM $78.14 Up $0.00 $78.14 $78.14 0
03:06 PM $78.14 Up $0.00 $78.14 $78.14 1,500
03:03 PM $78.14 Down $ -0.01 $78.14 $78.14 100
03:03 PM $78.14 Up $0.00 $78.14 $78.14 0
03:03 PM $78.14 Up $0.00 $78.14 $78.14 0
03:02 PM $78.15 Up $0.01 $78.15 $78.15 300
03:01 PM $78.14 Down $ -0.01 $78.15 $78.14 3,200
03:00 PM $78.15 Up $0.00 $78.15 $78.14 2,000
02:59 PM $78.15 Up $0.01 $78.16 $78.14 11,900
02:58 PM $78.14 Up $0.00 $78.14 $78.14 600
02:57 PM $78.14 Up $0.00 $78.14 $78.13 7,800
02:56 PM $78.14 Up $0.00 $78.14 $78.14 900
02:55 PM $78.14 Up $0.00 $78.14 $78.14 1,800
02:54 PM $78.14 Up $0.01 $78.14 $78.13 2,200
02:53 PM $78.13 Up $0.00 $78.13 $78.13 1,300
02:52 PM $78.13 Up $0.01 $78.13 $78.12 800
02:51 PM $78.12 Up $0.00 $78.12 $78.12 4,800
02:50 PM $78.12 Down $ -0.02 $78.14 $78.12 9,100
02:49 PM $78.14 Up $0.00 $78.15 $78.14 2,300
02:48 PM $78.14 Up $0.00 $78.14 $78.14 2,700
02:47 PM $78.14 Up $0.02 $78.14 $78.12 3,600
02:46 PM $78.12 Up $0.01 $78.12 $78.11 200
02:45 PM $78.11 Up $0.00 $78.11 $78.11 600
02:44 PM $78.11 Up $0.01 $78.11 $78.11 4,200
02:43 PM $78.10 Up $0.02 $78.10 $78.08 7,200
02:42 PM $78.08 Down $ -0.03 $78.10 $78.08 7,000
02:41 PM $78.11 Up $0.01 $78.11 $78.11 7,100
02:40 PM $78.10 Up $0.00 $78.11 $78.10 400
02:39 PM $78.10 Down $ -0.01 $78.10 $78.10 1,400
02:38 PM $78.11 Down $0.00 $78.11 $78.11 2,200
02:37 PM $78.11 Up $0.01 $78.12 $78.10 1,700
02:36 PM $78.10 Down $ -0.01 $78.11 $78.10 1,300
02:35 PM $78.11 Up $0.00 $78.11 $78.11 900
02:34 PM $78.11 Up $0.01 $78.11 $78.10 3,500
02:33 PM $78.10 Up $0.01 $78.10 $78.10 100
02:32 PM $78.09 Up $0.01 $78.09 $78.09 1,400
02:31 PM $78.08 Down $ -0.02 $78.09 $78.08 3,300
02:30 PM $78.10 Up $0.01 $78.10 $78.10 200
02:29 PM $78.09 Up $0.01 $78.09 $78.08 600
02:28 PM $78.08 Down $ -0.01 $78.09 $78.08 3,100
02:27 PM $78.09 Up $0.02 $78.09 $78.08 2,400
02:26 PM $78.07 Up $0.01 $78.07 $78.06 1,100
02:25 PM $78.06 Down $ -0.01 $78.06 $78.06 1,200
02:24 PM $78.07 Up $0.02 $78.07 $78.06 800
02:23 PM $78.05 Up $0.01 $78.05 $78.03 2,200
02:22 PM $78.04 Up $0.00 $78.06 $78.03 7,500
02:21 PM $78.04 Up $0.03 $78.04 $78.02 3,700
02:20 PM $78.01 Down $ -0.01 $78.01 $78.01 2,400
02:19 PM $78.02 Up $0.02 $78.02 $78.00 1,300
02:18 PM $78.00 Up $0.00 $78.00 $78.00 800
02:17 PM $78.00 Up $0.00 $78.00 $78.00 600
02:16 PM $78.00 Up $0.00 $78.00 $78.00 700
02:15 PM $78.00 Up $0.00 $78.00 $78.00 1,200
02:14 PM $78.00 Up $0.00 $78.00 $78.00 700
02:13 PM $78.00 Up $0.00 $78.00 $77.99 1,300
02:12 PM $78.00 Up $0.00 $78.00 $77.98 4,500
02:11 PM $78.00 Down $ -0.01 $78.01 $78.00 2,600
02:10 PM $78.01 Up $0.00 $78.02 $78.01 4,200
02:09 PM $78.01 Up $0.01 $78.01 $78.00 1,000
02:08 PM $78.00 Up $0.01 $78.00 $77.98 2,100
02:07 PM $77.99 Up $0.00 $77.99 $77.99 2,100
02:06 PM $77.99 Down $ -0.01 $78.00 $77.99 6,100
02:05 PM $78.00 Down $ -0.01 $78.00 $78.00 1,400
02:04 PM $78.01 Down $ -0.01 $78.02 $78.01 1,300
02:03 PM $78.02 Up $0.02 $78.03 $78.00 2,900
02:02 PM $78.00 Down $ -0.02 $78.02 $77.98 26,400
02:01 PM $78.02 Up $0.00 $78.02 $78.02 1,300
02:00 PM $78.02 Down $ -0.01 $78.02 $78.02 500
01:59 PM $78.03 Up $0.00 $78.03 $78.03 100
01:58 PM $78.03 Down $ -0.01 $78.04 $78.03 8,400
01:57 PM $78.04 Down $ -0.01 $78.04 $78.04 3,900
01:56 PM $78.05 Down $ -0.01 $78.06 $78.05 2,200
01:55 PM $78.06 Up $0.01 $78.06 $78.05 300
01:54 PM $78.05 Down $ -0.01 $78.06 $78.05 2,800
01:53 PM $78.06 Down $ -0.02 $78.07 $78.06 1,800
01:52 PM $78.08 Down $ -0.02 $78.09 $78.08 2,500
01:51 PM $78.10 Down $ -0.01 $78.10 $78.10 800
01:50 PM $78.11 Up $0.00 $78.11 $78.09 5,300
01:49 PM $78.11 Down $ -0.01 $78.11 $78.11 3,900
01:48 PM $78.12 Down $ -0.01 $78.12 $78.12 1,300
01:47 PM $78.13 Up $0.00 $78.15 $78.13 4,400
01:46 PM $78.13 Up $0.00 $78.13 $78.12 1,700
01:45 PM $78.13 Up $0.00 $78.13 $78.13 2,400
01:44 PM $78.13 Up $0.00 $78.13 $78.13 100
01:43 PM $78.13 Up $0.00 $78.13 $78.13 400
01:42 PM $78.13 Down $ -0.01 $78.13 $78.13 300
01:41 PM $78.14 Up $0.02 $78.14 $78.13 1,100
01:40 PM $78.12 Up $0.01 $78.12 $78.12 700
01:39 PM $78.11 Down $ -0.01 $78.12 $78.11 300
01:38 PM $78.12 Down $ -0.02 $78.13 $78.12 1,400
01:37 PM $78.14 Up $0.01 $78.14 $78.14 2,000
01:36 PM $78.13 Down $ -0.01 $78.14 $78.13 3,100
01:35 PM $78.14 Up $0.00 $78.14 $78.14 700
01:34 PM $78.14 Up $0.00 $78.15 $78.14 500
01:33 PM $78.14 Up $0.00 $78.15 $78.14 2,100
01:32 PM $78.14 Up $0.01 $78.14 $78.13 600
01:31 PM $78.13 Down $ -0.01 $78.14 $78.13 300
01:30 PM $78.14 Down $ -0.01 $78.14 $78.14 1,100
01:29 PM $78.15 Up $0.01 $78.15 $78.14 600
01:28 PM $78.14 Up $0.01 $78.14 $78.13 1,400
01:27 PM $78.13 Up $0.01 $78.13 $78.12 300
01:26 PM $78.12 Up $0.00 $78.12 $78.11 4,100
01:25 PM $78.12 Down $ -0.02 $78.13 $78.12 1,700
01:23 PM $78.14 Up $0.00 $78.14 $78.14 100
01:23 PM $78.14 Up $0.00 $78.14 $78.14 0
01:22 PM $78.14 Up $0.01 $78.15 $78.14 1,000
01:21 PM $78.13 Down $ -0.01 $78.14 $78.13 200
01:20 PM $78.14 Up $0.00 $78.14 $78.13 2,500
01:19 PM $78.14 Down $ -0.01 $78.14 $78.14 600
01:18 PM $78.15 Up $0.00 $78.15 $78.15 900
01:17 PM $78.15 Down $ -0.02 $78.18 $78.15 4,700
01:16 PM $78.18 Down $ -0.01 $78.18 $78.17 3,000
01:15 PM $78.18 Down $ -0.01 $78.18 $78.18 300
01:14 PM $78.19 Up $0.02 $78.19 $78.18 3,100
01:13 PM $78.17 Up $0.00 $78.17 $78.17 1,900
01:12 PM $78.17 Down $ -0.01 $78.17 $78.15 4,200
01:11 PM $78.18 Up $0.02 $78.19 $78.17 600
01:10 PM $78.16 Up $0.01 $78.16 $78.16 400
01:09 PM $78.15 Down $ -0.04 $78.19 $78.15 4,200
01:08 PM $78.19 Up $0.01 $78.19 $78.18 200
01:07 PM $78.18 Up $0.01 $78.18 $78.17 500
01:06 PM $78.17 Up $0.00 $78.17 $78.16 400
01:05 PM $78.17 Up $0.00 $78.17 $78.16 2,600
01:04 PM $78.17 Up $0.02 $78.17 $78.16 1,400
01:03 PM $78.16 Down $ -0.02 $78.17 $78.16 700
01:02 PM $78.17 Down $ -0.02 $78.19 $78.17 900
01:01 PM $78.19 Down $ -0.02 $78.20 $78.19 3,100
01:00 PM $78.21 Down $ -0.02 $78.23 $78.21 2,800
12:59 PM $78.23 Up $0.00 $78.23 $78.22 3,000
12:58 PM $78.23 Up $0.03 $78.23 $78.20 1,900
12:57 PM $78.21 Down $ -0.03 $78.23 $78.21 2,700
12:56 PM $78.23 Up $0.02 $78.23 $78.22 300
12:55 PM $78.21 Up $0.01 $78.22 $78.21 1,200
12:54 PM $78.20 Up $0.00 $78.21 $78.20 900
12:53 PM $78.20 Down $ -0.01 $78.21 $78.20 1,400
12:52 PM $78.21 Up $0.00 $78.21 $78.21 700
12:51 PM $78.21 Up $0.01 $78.21 $78.20 2,200
12:50 PM $78.20 Up $0.01 $78.20 $78.19 400
12:49 PM $78.19 Up $0.01 $78.19 $78.18 2,700
12:48 PM $78.18 Up $0.00 $78.18 $78.18 200
12:47 PM $78.18 Up $0.02 $78.18 $78.16 3,600
12:46 PM $78.16 Up $0.01 $78.16 $78.15 1,600
12:45 PM $78.15 Up $0.01 $78.15 $78.15 500
12:44 PM $78.14 Up $0.00 $78.15 $78.14 800
12:43 PM $78.14 Down $0.00 $78.14 $78.13 900
12:42 PM $78.14 Up $0.00 $78.14 $78.13 1,700
12:41 PM $78.14 Up $0.01 $78.14 $78.14 100
12:40 PM $78.13 Down $ -0.01 $78.13 $78.13 2,000
12:39 PM $78.14 Down $ -0.02 $78.15 $78.13 600
12:38 PM $78.15 Down $ -0.01 $78.16 $78.14 1,500
12:37 PM $78.16 Up $0.00 $78.16 $78.15 800
12:36 PM $78.16 Up $0.01 $78.16 $78.16 100
12:35 PM $78.15 Up $0.01 $78.16 $78.15 1,500
12:34 PM $78.14 Down $ -0.01 $78.14 $78.14 500
12:33 PM $78.15 Down $ -0.02 $78.16 $78.14 1,000
12:32 PM $78.17 Up $0.01 $78.17 $78.15 2,000
12:31 PM $78.16 Up $0.01 $78.16 $78.16 900
12:30 PM $78.15 Up $0.01 $78.15 $78.15 200
12:29 PM $78.14 Up $0.01 $78.14 $78.14 200
12:28 PM $78.13 Up $0.01 $78.13 $78.13 200
12:27 PM $78.12 Up $0.02 $78.12 $78.10 1,400
12:26 PM $78.10 Up $0.00 $78.11 $78.08 2,400
12:25 PM $78.10 Down $ -0.01 $78.11 $78.10 3,900
12:24 PM $78.11 Up $0.00 $78.11 $78.10 2,200
12:23 PM $78.11 Down $ -0.01 $78.11 $78.11 800
12:22 PM $78.12 Up $0.00 $78.12 $78.11 1,100
12:21 PM $78.12 Down $ -0.01 $78.13 $78.12 3,700
12:20 PM $78.13 Up $0.00 $78.14 $78.12 3,800
12:19 PM $78.13 Up $0.03 $78.13 $78.11 300
12:18 PM $78.10 Down $ -0.03 $78.12 $78.10 2,900
12:17 PM $78.13 Down $ -0.01 $78.13 $78.13 800
12:16 PM $78.14 Down $ -0.01 $78.14 $78.14 1,000
12:15 PM $78.15 Up $0.00 $78.15 $78.15 1,100
12:13 PM $78.15 Up $0.00 $78.15 $78.15 300
12:13 PM $78.15 Up $0.00 $78.15 $78.15 0
12:12 PM $78.15 Up $0.00 $78.16 $78.15 1,100
12:11 PM $78.15 Up $0.00 $78.15 $78.14 600
12:10 PM $78.15 Up $0.00 $78.15 $78.14 3,900
12:09 PM $78.15 Down $ -0.01 $78.16 $78.15 1,100
12:08 PM $78.16 Down $ -0.04 $78.19 $78.16 2,200
12:07 PM $78.20 Up $0.00 $78.20 $78.20 1,500
12:06 PM $78.20 Up $0.02 $78.20 $78.19 1,300
12:05 PM $78.18 Up $0.00 $78.20 $78.18 6,600
12:04 PM $78.18 Down $ -0.01 $78.18 $78.18 400
12:03 PM $78.19 Up $0.00 $78.19 $78.19 200
12:02 PM $78.19 Up $0.00 $78.19 $78.19 1,200
12:01 PM $78.19 Down $ -0.01 $78.20 $78.18 3,300
12:00 PM $78.20 Up $0.01 $78.20 $78.19 700
11:59 AM $78.19 Up $0.01 $78.19 $78.18 700
11:58 AM $78.18 Up $0.00 $78.19 $78.17 2,000
11:57 AM $78.18 Down $ -0.03 $78.19 $78.18 600
11:56 AM $78.21 Down $ -0.01 $78.22 $78.21 2,000
11:55 AM $78.22 Up $0.00 $78.22 $78.22 1,900
11:54 AM $78.22 Down $ -0.02 $78.23 $78.22 2,100
11:53 AM $78.24 Up $0.00 $78.24 $78.24 1,500
11:52 AM $78.24 Up $0.03 $78.25 $78.23 5,500
11:51 AM $78.21 Up $0.00 $78.21 $78.21 500
11:50 AM $78.21 Up $0.03 $78.22 $78.18 2,500
11:49 AM $78.18 Up $0.01 $78.18 $78.17 1,500
11:48 AM $78.17 Up $0.01 $78.18 $78.16 2,200
11:47 AM $78.16 Up $0.01 $78.16 $78.15 700
11:46 AM $78.15 Up $0.01 $78.15 $78.14 2,700
11:45 AM $78.14 Down $ -0.01 $78.14 $78.14 800
11:44 AM $78.15 Up $0.03 $78.15 $78.14 4,300
11:43 AM $78.12 Up $0.05 $78.12 $78.09 1,600
11:42 AM $78.07 Down $ -0.01 $78.08 $78.05 8,000
11:41 AM $78.08 Down $ -0.07 $78.14 $78.08 20,100
11:40 AM $78.15 Down $ -0.04 $78.20 $78.15 3,200
11:39 AM $78.19 Down $ -0.04 $78.22 $78.19 6,400
11:38 AM $78.23 Up $0.00 $78.23 $78.23 800
11:37 AM $78.23 Up $0.02 $78.23 $78.21 2,800
11:36 AM $78.21 Up $0.03 $78.21 $78.18 17,200
11:35 AM $78.18 Down $ -0.02 $78.20 $78.18 2,800
11:34 AM $78.20 Down $ -0.01 $78.22 $78.19 12,200
11:33 AM $78.21 Up $0.00 $78.21 $78.20 500
11:32 AM $78.21 Up $0.00 $78.21 $78.20 1,500
11:31 AM $78.21 Up $0.01 $78.21 $78.19 3,600
11:30 AM $78.20 Up $0.02 $78.21 $78.19 1,900
11:29 AM $78.18 Down $ -0.02 $78.21 $78.17 7,300
11:28 AM $78.20 Up $0.01 $78.20 $78.19 4,600
11:27 AM $78.19 Down $ -0.02 $78.21 $78.19 3,300
11:26 AM $78.21 Down $ -0.01 $78.21 $78.20 5,000
11:25 AM $78.22 Down $ -0.04 $78.24 $78.22 3,700
11:24 AM $78.26 Down $ -0.01 $78.27 $78.26 3,000
11:23 AM $78.27 Down $ -0.02 $78.30 $78.27 4,300
11:22 AM $78.29 Down $ -0.03 $78.32 $78.29 6,200
11:21 AM $78.32 Down $ -0.01 $78.33 $78.31 5,600
11:20 AM $78.33 Up $0.01 $78.33 $78.32 1,000
11:19 AM $78.32 Up $0.02 $78.32 $78.30 2,400
11:18 AM $78.30 Up $0.00 $78.30 $78.28 3,800
11:17 AM $78.30 Down $ -0.02 $78.32 $78.30 2,200
11:16 AM $78.32 Down $ -0.01 $78.33 $78.32 7,600
11:15 AM $78.33 Up $0.00 $78.34 $78.33 3,900
11:14 AM $78.33 Up $0.01 $78.34 $78.31 7,500
11:13 AM $78.32 Up $0.03 $78.32 $78.29 9,800
11:12 AM $78.29 Up $0.02 $78.29 $78.27 2,500
11:11 AM $78.27 Up $0.03 $78.28 $78.24 4,500
11:10 AM $78.24 Up $0.02 $78.24 $78.22 2,100
11:09 AM $78.22 Up $0.01 $78.23 $78.22 1,900
11:08 AM $78.21 Up $0.00 $78.21 $78.21 1,500
11:07 AM $78.21 Up $0.03 $78.21 $78.18 4,200
11:06 AM $78.18 Down $ -0.01 $78.19 $78.17 2,400
11:05 AM $78.19 Down $ -0.02 $78.21 $78.19 2,100
11:04 AM $78.21 Up $0.03 $78.21 $78.18 6,800
11:03 AM $78.18 Down $ -0.01 $78.18 $78.17 3,000
11:02 AM $78.19 Down $ -0.01 $78.20 $78.19 1,300
11:01 AM $78.20 Up $0.00 $78.21 $78.19 900
11:00 AM $78.20 Down $ -0.02 $78.20 $78.19 3,100
10:59 AM $78.22 Up $0.03 $78.22 $78.19 6,100
10:58 AM $78.19 Up $0.02 $78.19 $78.17 3,700
10:57 AM $78.17 Down $ -0.02 $78.18 $78.16 2,600
10:56 AM $78.19 Up $0.01 $78.19 $78.18 4,300
10:55 AM $78.18 Down $ -0.03 $78.22 $78.17 6,200
10:54 AM $78.21 Up $0.00 $78.23 $78.20 11,300
10:53 AM $78.21 Down $ -0.02 $78.23 $78.20 4,900
10:52 AM $78.23 Down $ -0.01 $78.24 $78.21 6,500
10:51 AM $78.24 Down $ -0.04 $78.28 $78.24 5,700
10:50 AM $78.28 Down $ -0.01 $78.29 $78.28 1,700
10:49 AM $78.29 Up $0.00 $78.29 $78.28 6,600
10:48 AM $78.29 Up $0.00 $78.29 $78.28 2,300
10:47 AM $78.29 Down $ -0.01 $78.30 $78.28 2,500
10:46 AM $78.30 Up $0.00 $78.30 $78.29 2,500
10:45 AM $78.30 Down $ -0.01 $78.30 $78.30 1,100
10:44 AM $78.31 Up $0.02 $78.31 $78.30 300
10:43 AM $78.29 Down $ -0.01 $78.30 $78.29 500
10:42 AM $78.30 Up $0.00 $78.30 $78.29 1,700
10:41 AM $78.30 Up $0.00 $78.31 $78.30 3,000
10:40 AM $78.30 Up $0.00 $78.31 $78.29 2,400
10:39 AM $78.30 Up $0.00 $78.31 $78.30 1,900
10:38 AM $78.30 Down $ -0.04 $78.35 $78.30 6,900
10:37 AM $78.34 Up $0.02 $78.35 $78.32 3,900
10:36 AM $78.32 Up $0.00 $78.32 $78.31 2,300
10:35 AM $78.32 Down $ -0.02 $78.35 $78.32 3,100
10:34 AM $78.34 Down $ -0.02 $78.36 $78.34 2,000
10:33 AM $78.36 Up $0.02 $78.36 $78.33 2,300
10:32 AM $78.34 Up $0.03 $78.34 $78.31 900
10:31 AM $78.31 Up $0.00 $78.32 $78.30 2,700
10:30 AM $78.31 Down $ -0.01 $78.33 $78.31 2,200
10:29 AM $78.32 Up $0.00 $78.33 $78.32 1,100
10:28 AM $78.32 Up $0.05 $78.32 $78.26 5,000
10:27 AM $78.27 Up $0.00 $78.27 $78.26 1,500
10:26 AM $78.27 Down $ -0.02 $78.31 $78.27 2,600
10:25 AM $78.29 Up $0.01 $78.29 $78.26 4,600
10:24 AM $78.28 Down $ -0.01 $78.29 $78.27 1,200
10:23 AM $78.29 Down $ -0.02 $78.30 $78.27 8,100
10:22 AM $78.31 Up $0.02 $78.32 $78.30 3,400
10:21 AM $78.29 Up $0.02 $78.29 $78.27 4,100
10:20 AM $78.27 Up $0.00 $78.27 $78.27 900
10:19 AM $78.27 Down $ -0.04 $78.30 $78.27 3,500
10:18 AM $78.31 Up $0.00 $78.32 $78.30 2,700
10:17 AM $78.31 Down $ -0.01 $78.32 $78.30 2,000
10:16 AM $78.32 Up $0.00 $78.34 $78.32 4,300
10:15 AM $78.32 Down $ -0.03 $78.35 $78.32 7,300
10:14 AM $78.35 Up $0.01 $78.36 $78.34 5,000
10:13 AM $78.34 Down $ -0.04 $78.37 $78.34 6,300
10:12 AM $78.38 Up $0.01 $78.39 $78.35 4,400
10:11 AM $78.37 Down $ -0.03 $78.42 $78.37 4,800
10:10 AM $78.40 Down $ -0.02 $78.43 $78.40 5,600
10:09 AM $78.42 Up $0.01 $78.43 $78.40 5,000
10:08 AM $78.41 Down $ -0.02 $78.43 $78.41 1,900
10:07 AM $78.43 Down $ -0.04 $78.48 $78.43 11,700
10:06 AM $78.47 Down $ -0.01 $78.48 $78.46 1,900
10:05 AM $78.48 Up $0.03 $78.48 $78.45 9,000
10:04 AM $78.45 Up $0.00 $78.46 $78.45 4,000
10:03 AM $78.45 Up $0.00 $78.45 $78.45 3,800
10:02 AM $78.45 Down $ -0.01 $78.46 $78.44 3,600
10:01 AM $78.46 Up $0.03 $78.46 $78.44 9,400
10:00 AM $78.43 Down $ -0.02 $78.44 $78.39 9,000
09:59 AM $78.45 Up $0.05 $78.45 $78.40 8,700
09:58 AM $78.40 Down $ -0.03 $78.44 $78.39 19,800
09:57 AM $78.43 Up $0.07 $78.44 $78.37 17,200
09:56 AM $78.36 Up $0.01 $78.37 $78.33 2,200
09:55 AM $78.35 Up $0.00 $78.37 $78.33 6,300
09:54 AM $78.35 Down $ -0.03 $78.38 $78.35 8,000
09:53 AM $78.38 Up $0.04 $78.40 $78.34 5,000
09:52 AM $78.34 Up $0.04 $78.36 $78.31 5,400
09:51 AM $78.30 Down $ -0.02 $78.33 $78.30 5,000
09:50 AM $78.32 Up $0.00 $78.36 $78.32 9,400
09:49 AM $78.32 Up $0.05 $78.32 $78.27 4,300
09:48 AM $78.27 Down $0.00 $78.27 $78.26 2,700
09:47 AM $78.27 Up $0.00 $78.28 $78.26 10,400
09:46 AM $78.27 Down $ -0.01 $78.29 $78.27 5,900
09:45 AM $78.28 Up $0.01 $78.29 $78.27 6,300
09:44 AM $78.27 Down $ -0.01 $78.28 $78.27 13,400
09:43 AM $78.28 Down $ -0.02 $78.29 $78.25 9,200
09:42 AM $78.30 Down $ -0.02 $78.33 $78.30 5,700
09:41 AM $78.32 Down $ -0.02 $78.36 $78.30 9,700
09:40 AM $78.34 Up $0.05 $78.34 $78.26 12,700
09:39 AM $78.29 Down $ -0.01 $78.32 $78.27 8,600
09:38 AM $78.30 Down $ -0.01 $78.34 $78.28 8,400
09:37 AM $78.31 Up $0.04 $78.31 $78.23 13,200
09:36 AM $78.27 Down $ -0.10 $78.36 $78.27 9,300
09:35 AM $78.37 Down $ -0.02 $78.40 $78.35 14,400
09:34 AM $78.39 Up $0.03 $78.40 $78.28 33,100
09:33 AM $78.36 Down $ -0.02 $78.48 $78.26 14,800
09:32 AM $78.38 Up $0.28 $78.49 $78.38 1,700
09:31 AM $78.10 Down $ -0.02 $78.48 $78.10 2,100
09:30 AM $78.12 Down $ -0.18 $78.50 $78.12 40,800
Previous close $78.30

One month history

Date Closing Opening High Low Volume
09-04-2021 $78.32 $78.19 $78.32 $77.98 2,589,400
08-04-2021 $78.30 $77.73 $78.30 $77.73 5,894,600
07-04-2021 $78.08 $78.15 $78.23 $78.08 3,683,300
06-04-2021 $78.18 $78.23 $78.23 $78.06 3,299,200
05-04-2021 $78.31 $78.35 $78.65 $78.30 3,200,900
01-04-2021 $79.00 $78.64 $79.02 $78.55 12,674,400
31-03-2021 $78.62 $78.69 $79.13 $78.60 7,758,300
30-03-2021 $79.55 $79.51 $79.74 $79.34 9,036,200
29-03-2021 $79.37 $79.30 $79.59 $79.13 5,618,400
26-03-2021 $79.52 $79.52 $79.59 $79.25 2,336,100
25-03-2021 $78.61 $78.53 $78.89 $78.44 2,797,400
24-03-2021 $78.15 $78.60 $78.65 $78.15 1,307,400
23-03-2021 $78.05 $78.42 $78.52 $77.96 4,207,000
22-03-2021 $78.56 $78.39 $78.56 $78.25 3,841,100
19-03-2021 $78.73 $78.60 $78.93 $78.52 6,337,700
18-03-2021 $79.13 $79.72 $79.75 $79.10 2,902,300
17-03-2021 $78.94 $79.40 $79.57 $78.93 3,340,700
16-03-2021 $78.92 $78.90 $79.20 $78.78 2,266,600
15-03-2021 $78.76 $78.57 $78.96 $78.56 3,018,300
12-03-2021 $79.31 $79.38 $79.38 $78.85 2,981,200
11-03-2021 $79.20 $79.52 $79.66 $79.11 2,484,800
10-03-2021 $79.08 $78.92 $79.42 $78.91 1,645,800
09-03-2021 $78.02 $78.19 $78.65 $78.00 1,767,700
08-03-2021 $78.04 $78.17 $78.50 $78.04 4,589,800
05-03-2021 $77.43 $77.28 $77.61 $77.09 2,312,800
04-03-2021 $76.27 $76.56 $76.75 $75.87 2,216,500
03-03-2021 $76.98 $77.02 $77.47 $76.89 2,536,900
02-03-2021 $76.64 $76.82 $77.12 $76.48 2,230,500
01-03-2021 $75.55 $75.57 $75.82 $75.20 1,897,700
26-02-2021 $74.40 $74.86 $75.33 $74.16 4,443,500
Graphs are not available, please refer to the detailed table
Back to top