Quotes and Market Data
Find a quote
BANK OF NOVA SCOTIA
69.42 Up 0.96 (1.38 %)
Delayed : 2024/03/27 16:00:01
- Previous close $68.46
- Opening $68.61
- Price Ask $69.01
- Price Bid $69.01
- Size Bid 59
- Size Ask 59
- Today High $69.43
- Today Low $68.61
- 52 Weeks High $69.43
- 52 Weeks Low $55.20
- Volume 3,723,963
Fundamentals
- P/E Ratio : 11.36
- Earnings/Share : 2.61
- Dividends/Share : $1.06
- Current Div. Yield : 6.11
- Market Cap (M) : 84,840.47
- Shares Out (M) : 1,222.13
- Exchange : XTSE
- Ex Dividend Date : 2024/04/01
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $69.42 | Down $ -0.01 | $69.42 | $69.42 | 1,322,500 |
03:59 PM | $69.43 | Up $0.04 | $69.43 | $69.37 | 42,300 |
03:58 PM | $69.39 | Up $0.00 | $69.40 | $69.37 | 42,400 |
03:57 PM | $69.39 | Up $0.02 | $69.39 | $69.37 | 11,400 |
03:56 PM | $69.37 | Up $0.01 | $69.39 | $69.36 | 29,500 |
03:55 PM | $69.36 | Down $ -0.02 | $69.38 | $69.35 | 21,300 |
03:54 PM | $69.38 | Up $0.02 | $69.39 | $69.37 | 17,700 |
03:53 PM | $69.36 | Up $0.04 | $69.37 | $69.32 | 16,600 |
03:52 PM | $69.32 | Down $ -0.02 | $69.34 | $69.32 | 10,100 |
03:51 PM | $69.34 | Up $0.00 | $69.37 | $69.34 | 19,800 |
03:50 PM | $69.34 | Up $0.03 | $69.36 | $69.31 | 15,300 |
03:49 PM | $69.32 | Up $0.00 | $69.33 | $69.31 | 10,800 |
03:48 PM | $69.31 | Up $0.01 | $69.32 | $69.29 | 8,700 |
03:47 PM | $69.30 | Down $ -0.02 | $69.32 | $69.30 | 11,400 |
03:46 PM | $69.32 | Down $ -0.03 | $69.34 | $69.31 | 9,100 |
03:45 PM | $69.35 | Down $ -0.01 | $69.37 | $69.34 | 9,000 |
03:44 PM | $69.36 | Up $0.02 | $69.37 | $69.34 | 12,900 |
03:43 PM | $69.34 | Down $ -0.01 | $69.35 | $69.34 | 4,800 |
03:42 PM | $69.35 | Down $ -0.01 | $69.37 | $69.35 | 7,500 |
03:41 PM | $69.36 | Up $0.03 | $69.36 | $69.33 | 9,300 |
03:40 PM | $69.33 | Up $0.00 | $69.34 | $69.32 | 11,100 |
03:39 PM | $69.33 | Down $ -0.01 | $69.34 | $69.33 | 7,900 |
03:38 PM | $69.34 | Up $0.03 | $69.34 | $69.31 | 6,500 |
03:37 PM | $69.32 | Up $0.00 | $69.32 | $69.31 | 4,900 |
03:36 PM | $69.31 | Down $0.00 | $69.33 | $69.31 | 7,200 |
03:35 PM | $69.32 | Up $0.02 | $69.32 | $69.30 | 3,100 |
03:34 PM | $69.30 | Up $0.01 | $69.30 | $69.28 | 8,900 |
03:33 PM | $69.29 | Up $0.03 | $69.29 | $69.26 | 10,800 |
03:32 PM | $69.26 | Up $0.00 | $69.26 | $69.25 | 1,200 |
03:31 PM | $69.26 | Up $0.03 | $69.26 | $69.23 | 11,100 |
03:30 PM | $69.23 | Down $0.00 | $69.23 | $69.23 | 2,100 |
03:29 PM | $69.24 | Down $0.00 | $69.24 | $69.23 | 1,300 |
03:28 PM | $69.24 | Up $0.02 | $69.25 | $69.23 | 4,300 |
03:27 PM | $69.22 | Up $0.00 | $69.22 | $69.22 | 1,300 |
03:26 PM | $69.22 | Up $0.02 | $69.22 | $69.17 | 24,300 |
03:25 PM | $69.20 | Down $ -0.02 | $69.22 | $69.19 | 3,000 |
03:24 PM | $69.22 | Up $0.01 | $69.22 | $69.20 | 6,200 |
03:23 PM | $69.21 | Up $0.03 | $69.21 | $69.18 | 5,000 |
03:22 PM | $69.18 | Up $0.00 | $69.18 | $69.18 | 2,100 |
03:21 PM | $69.18 | Up $0.00 | $69.18 | $69.18 | 2,900 |
03:20 PM | $69.18 | Up $0.00 | $69.18 | $69.18 | 600 |
03:19 PM | $69.18 | Up $0.00 | $69.19 | $69.18 | 2,900 |
03:18 PM | $69.18 | Up $0.00 | $69.18 | $69.18 | 700 |
03:17 PM | $69.18 | Up $0.00 | $69.19 | $69.18 | 1,600 |
03:16 PM | $69.18 | Up $0.00 | $69.18 | $69.18 | 3,700 |
03:15 PM | $69.18 | Up $0.02 | $69.19 | $69.17 | 2,600 |
03:14 PM | $69.16 | Up $0.01 | $69.16 | $69.15 | 2,700 |
03:13 PM | $69.15 | Up $0.00 | $69.15 | $69.14 | 1,500 |
03:12 PM | $69.15 | Down $ -0.01 | $69.16 | $69.15 | 1,000 |
03:11 PM | $69.16 | Up $0.00 | $69.16 | $69.16 | 700 |
03:10 PM | $69.16 | Down $ -0.03 | $69.18 | $69.16 | 3,200 |
03:09 PM | $69.19 | Up $0.00 | $69.19 | $69.19 | 600 |
03:08 PM | $69.19 | Up $0.01 | $69.19 | $69.18 | 3,200 |
03:07 PM | $69.18 | Up $0.00 | $69.19 | $69.18 | 2,700 |
03:06 PM | $69.18 | Up $0.00 | $69.18 | $69.18 | 300 |
03:05 PM | $69.18 | Down $ -0.01 | $69.20 | $69.18 | 1,900 |
03:04 PM | $69.19 | Up $0.00 | $69.19 | $69.19 | 1,200 |
03:03 PM | $69.19 | Down $ -0.01 | $69.20 | $69.19 | 10,600 |
03:02 PM | $69.20 | Up $0.00 | $69.20 | $69.20 | 1,100 |
03:01 PM | $69.20 | Up $0.00 | $69.20 | $69.19 | 1,900 |
03:00 PM | $69.20 | Up $0.03 | $69.20 | $69.18 | 3,500 |
02:59 PM | $69.17 | Down $ -0.01 | $69.18 | $69.17 | 300 |
02:58 PM | $69.18 | Up $0.00 | $69.18 | $69.17 | 2,900 |
02:57 PM | $69.18 | Up $0.00 | $69.18 | $69.17 | 1,300 |
02:56 PM | $69.18 | Up $0.01 | $69.18 | $69.18 | 700 |
02:55 PM | $69.17 | Up $0.00 | $69.17 | $69.16 | 3,600 |
02:54 PM | $69.17 | Up $0.01 | $69.17 | $69.15 | 1,600 |
02:53 PM | $69.16 | Up $0.00 | $69.16 | $69.16 | 500 |
02:52 PM | $69.16 | Up $0.00 | $69.16 | $69.15 | 400 |
02:51 PM | $69.16 | Down $ -0.02 | $69.19 | $69.16 | 2,100 |
02:50 PM | $69.18 | Up $0.01 | $69.18 | $69.18 | 1,800 |
02:49 PM | $69.17 | Down $ -0.03 | $69.20 | $69.17 | 1,500 |
02:48 PM | $69.21 | Down $ -0.02 | $69.22 | $69.21 | 4,400 |
02:47 PM | $69.22 | Up $0.01 | $69.22 | $69.21 | 1,200 |
02:46 PM | $69.21 | Up $0.01 | $69.21 | $69.20 | 1,300 |
02:45 PM | $69.20 | Down $ -0.02 | $69.21 | $69.20 | 5,100 |
02:44 PM | $69.22 | Up $0.02 | $69.22 | $69.20 | 2,100 |
02:43 PM | $69.20 | Up $0.01 | $69.20 | $69.20 | 800 |
02:42 PM | $69.20 | Up $0.00 | $69.20 | $69.19 | 300 |
02:41 PM | $69.20 | Up $0.00 | $69.20 | $69.19 | 400 |
02:40 PM | $69.19 | Up $0.00 | $69.19 | $69.19 | 200 |
02:39 PM | $69.19 | Up $0.00 | $69.20 | $69.18 | 2,200 |
02:38 PM | $69.19 | Up $0.02 | $69.19 | $69.17 | 7,400 |
02:37 PM | $69.17 | Down $ -0.04 | $69.21 | $69.17 | 3,000 |
02:36 PM | $69.21 | Up $0.00 | $69.21 | $69.20 | 2,600 |
02:35 PM | $69.21 | Up $0.02 | $69.21 | $69.20 | 1,500 |
02:34 PM | $69.20 | Down $ -0.01 | $69.20 | $69.20 | 1,100 |
02:33 PM | $69.20 | Up $0.00 | $69.20 | $69.20 | 1,400 |
02:32 PM | $69.20 | Up $0.02 | $69.20 | $69.19 | 300 |
02:31 PM | $69.19 | Up $0.02 | $69.19 | $69.17 | 4,500 |
02:30 PM | $69.17 | Up $0.01 | $69.17 | $69.16 | 300 |
02:29 PM | $69.16 | Up $0.00 | $69.16 | $69.15 | 3,100 |
02:28 PM | $69.16 | Up $0.00 | $69.16 | $69.15 | 700 |
02:27 PM | $69.16 | Up $0.01 | $69.16 | $69.15 | 1,200 |
02:26 PM | $69.15 | Up $0.00 | $69.15 | $69.15 | 2,800 |
02:25 PM | $69.15 | Up $0.00 | $69.15 | $69.14 | 500 |
02:24 PM | $69.15 | Up $0.00 | $69.15 | $69.15 | 2,900 |
02:23 PM | $69.15 | Down $ -0.01 | $69.16 | $69.15 | 800 |
02:22 PM | $69.16 | Up $0.00 | $69.16 | $69.15 | 2,000 |
02:21 PM | $69.16 | Up $0.00 | $69.17 | $69.16 | 1,400 |
02:20 PM | $69.16 | Down $ -0.02 | $69.16 | $69.16 | 1,700 |
02:19 PM | $69.18 | Up $0.03 | $69.18 | $69.15 | 2,500 |
02:18 PM | $69.15 | Up $0.01 | $69.15 | $69.15 | 1,800 |
02:17 PM | $69.14 | Up $0.01 | $69.15 | $69.14 | 2,700 |
02:16 PM | $69.13 | Up $0.02 | $69.13 | $69.11 | 4,700 |
02:15 PM | $69.11 | Up $0.02 | $69.12 | $69.10 | 3,900 |
02:14 PM | $69.09 | Up $0.03 | $69.09 | $69.06 | 4,900 |
02:13 PM | $69.07 | Down $ -0.01 | $69.07 | $69.07 | 1,100 |
02:12 PM | $69.08 | Down $ -0.02 | $69.09 | $69.08 | 1,900 |
02:11 PM | $69.10 | Down $ -0.02 | $69.11 | $69.10 | 2,800 |
02:10 PM | $69.12 | Up $0.00 | $69.12 | $69.11 | 400 |
02:09 PM | $69.12 | Down $ -0.01 | $69.12 | $69.12 | 1,700 |
02:08 PM | $69.12 | Up $0.03 | $69.12 | $69.10 | 2,100 |
02:07 PM | $69.10 | Up $0.00 | $69.10 | $69.10 | 300 |
02:06 PM | $69.09 | Up $0.01 | $69.09 | $69.07 | 4,400 |
02:05 PM | $69.08 | Up $0.01 | $69.08 | $69.07 | 800 |
02:04 PM | $69.07 | Up $0.01 | $69.07 | $69.05 | 3,100 |
02:03 PM | $69.06 | Up $0.01 | $69.06 | $69.05 | 400 |
02:02 PM | $69.05 | Down $ -0.02 | $69.06 | $69.05 | 400 |
02:01 PM | $69.07 | Down $ -0.01 | $69.08 | $69.07 | 1,900 |
02:00 PM | $69.08 | Down $ -0.03 | $69.12 | $69.08 | 2,900 |
01:59 PM | $69.11 | Up $0.00 | $69.12 | $69.10 | 1,700 |
01:58 PM | $69.11 | Down $ -0.03 | $69.15 | $69.11 | 9,800 |
01:57 PM | $69.14 | Up $0.02 | $69.16 | $69.13 | 10,800 |
01:56 PM | $69.12 | Up $0.06 | $69.12 | $69.07 | 11,900 |
01:55 PM | $69.06 | Up $0.03 | $69.06 | $69.03 | 11,500 |
01:54 PM | $69.03 | Up $0.00 | $69.04 | $69.03 | 3,100 |
01:53 PM | $69.03 | Up $0.01 | $69.03 | $69.03 | 2,600 |
01:51 PM | $69.02 | Down $ -0.03 | $69.05 | $69.02 | 4,800 |
01:51 PM | $69.02 | Up $0.00 | $69.05 | $69.02 | 0 |
01:50 PM | $69.05 | Up $0.00 | $69.05 | $69.05 | 300 |
01:49 PM | $69.04 | Up $0.00 | $69.05 | $69.04 | 400 |
01:48 PM | $69.04 | Up $0.00 | $69.04 | $69.03 | 1,800 |
01:47 PM | $69.04 | Up $0.01 | $69.04 | $69.03 | 2,200 |
01:46 PM | $69.03 | Up $0.01 | $69.03 | $69.03 | 400 |
01:45 PM | $69.02 | Up $0.02 | $69.02 | $69.01 | 2,000 |
01:44 PM | $69.00 | Up $0.00 | $69.00 | $69.00 | 100 |
01:43 PM | $69.00 | Up $0.02 | $69.01 | $68.98 | 5,100 |
01:42 PM | $68.98 | Down $ -0.02 | $69.00 | $68.97 | 17,700 |
01:41 PM | $69.00 | Down $ -0.03 | $69.02 | $69.00 | 2,200 |
01:40 PM | $69.03 | Down $ -0.01 | $69.04 | $69.03 | 2,800 |
01:39 PM | $69.04 | Down $ -0.03 | $69.06 | $69.03 | 6,000 |
01:38 PM | $69.06 | Down $ -0.02 | $69.06 | $69.06 | 1,300 |
01:37 PM | $69.08 | Up $0.00 | $69.08 | $69.07 | 4,100 |
01:36 PM | $69.08 | Up $0.00 | $69.08 | $69.07 | 700 |
01:35 PM | $69.08 | Down $ -0.01 | $69.09 | $69.07 | 2,200 |
01:34 PM | $69.09 | Down $ -0.02 | $69.12 | $69.09 | 2,100 |
01:33 PM | $69.11 | Down $ -0.03 | $69.15 | $69.11 | 5,300 |
01:32 PM | $69.14 | Down $ -0.02 | $69.16 | $69.14 | 2,900 |
01:31 PM | $69.16 | Down $ -0.04 | $69.20 | $69.16 | 1,800 |
01:30 PM | $69.20 | Down $ -0.03 | $69.23 | $69.18 | 12,900 |
01:28 PM | $69.23 | Up $0.02 | $69.23 | $69.22 | 1,900 |
01:28 PM | $69.23 | Up $0.00 | $69.23 | $69.22 | 0 |
01:27 PM | $69.21 | Down $ -0.01 | $69.22 | $69.20 | 3,500 |
01:26 PM | $69.22 | Down $ -0.02 | $69.24 | $69.22 | 7,000 |
01:25 PM | $69.24 | Up $0.01 | $69.24 | $69.23 | 2,600 |
01:24 PM | $69.23 | Up $0.00 | $69.24 | $69.23 | 1,800 |
01:23 PM | $69.23 | Down $ -0.04 | $69.28 | $69.23 | 2,300 |
01:22 PM | $69.27 | Up $0.00 | $69.27 | $69.27 | 500 |
01:21 PM | $69.27 | Down $ -0.01 | $69.29 | $69.27 | 4,900 |
01:20 PM | $69.28 | Up $0.01 | $69.28 | $69.28 | 600 |
01:19 PM | $69.27 | Up $0.00 | $69.27 | $69.27 | 800 |
01:18 PM | $69.27 | Down $ -0.01 | $69.28 | $69.26 | 3,300 |
01:17 PM | $69.28 | Up $0.03 | $69.28 | $69.26 | 3,500 |
01:16 PM | $69.26 | Down $ -0.01 | $69.26 | $69.26 | 100 |
01:15 PM | $69.26 | Down $ -0.02 | $69.27 | $69.26 | 800 |
01:14 PM | $69.28 | Up $0.00 | $69.29 | $69.28 | 2,900 |
01:13 PM | $69.28 | Up $0.00 | $69.29 | $69.28 | 500 |
01:12 PM | $69.28 | Down $ -0.02 | $69.30 | $69.27 | 5,400 |
01:11 PM | $69.30 | Up $0.01 | $69.30 | $69.29 | 2,600 |
01:10 PM | $69.29 | Up $0.00 | $69.30 | $69.28 | 2,300 |
01:09 PM | $69.29 | Down $ -0.01 | $69.30 | $69.29 | 3,000 |
01:08 PM | $69.30 | Down $ -0.02 | $69.32 | $69.29 | 17,200 |
01:07 PM | $69.32 | Up $0.00 | $69.32 | $69.32 | 900 |
01:06 PM | $69.32 | Up $0.00 | $69.32 | $69.32 | 11,200 |
01:05 PM | $69.32 | Up $0.00 | $69.32 | $69.31 | 300 |
01:04 PM | $69.32 | Up $0.00 | $69.32 | $69.31 | 300 |
01:03 PM | $69.32 | Down $ -0.03 | $69.35 | $69.31 | 3,600 |
01:02 PM | $69.34 | Up $0.01 | $69.34 | $69.34 | 600 |
01:01 PM | $69.33 | Up $0.02 | $69.34 | $69.31 | 5,000 |
01:00 PM | $69.31 | Down $ -0.01 | $69.32 | $69.30 | 6,600 |
12:59 PM | $69.32 | Up $0.00 | $69.32 | $69.31 | 4,000 |
12:58 PM | $69.32 | Up $0.00 | $69.33 | $69.32 | 3,800 |
12:57 PM | $69.32 | Up $0.00 | $69.32 | $69.31 | 8,100 |
12:56 PM | $69.32 | Up $0.00 | $69.32 | $69.31 | 1,200 |
12:55 PM | $69.32 | Up $0.00 | $69.32 | $69.31 | 1,500 |
12:54 PM | $69.32 | Up $0.02 | $69.32 | $69.30 | 3,500 |
12:53 PM | $69.30 | Up $0.00 | $69.30 | $69.29 | 2,000 |
12:52 PM | $69.30 | Up $0.00 | $69.30 | $69.30 | 4,700 |
12:51 PM | $69.30 | Up $0.03 | $69.30 | $69.26 | 9,400 |
12:50 PM | $69.27 | Up $0.00 | $69.27 | $69.27 | 100 |
12:49 PM | $69.27 | Up $0.01 | $69.27 | $69.26 | 1,900 |
12:48 PM | $69.26 | Up $0.01 | $69.26 | $69.26 | 1,000 |
12:47 PM | $69.25 | Down $ -0.01 | $69.26 | $69.25 | 2,100 |
12:46 PM | $69.26 | Down $ -0.01 | $69.27 | $69.26 | 2,900 |
12:45 PM | $69.27 | Up $0.00 | $69.27 | $69.27 | 3,000 |
12:44 PM | $69.27 | Up $0.00 | $69.28 | $69.27 | 2,400 |
12:43 PM | $69.27 | Down $ -0.02 | $69.29 | $69.27 | 1,000 |
12:42 PM | $69.29 | Up $0.00 | $69.29 | $69.29 | 600 |
12:41 PM | $69.29 | Up $0.00 | $69.30 | $69.29 | 5,700 |
12:40 PM | $69.29 | Down $ -0.01 | $69.30 | $69.29 | 14,700 |
12:39 PM | $69.30 | Up $0.01 | $69.30 | $69.29 | 4,000 |
12:38 PM | $69.29 | Up $0.01 | $69.30 | $69.28 | 10,600 |
12:37 PM | $69.28 | Up $0.03 | $69.28 | $69.25 | 10,900 |
12:36 PM | $69.25 | Up $0.00 | $69.28 | $69.24 | 20,300 |
12:35 PM | $69.25 | Down $ -0.02 | $69.27 | $69.25 | 4,600 |
12:34 PM | $69.27 | Up $0.00 | $69.27 | $69.26 | 6,100 |
12:33 PM | $69.27 | Up $0.00 | $69.27 | $69.26 | 2,700 |
12:32 PM | $69.27 | Up $0.02 | $69.27 | $69.25 | 11,900 |
12:31 PM | $69.25 | Up $0.01 | $69.25 | $69.24 | 4,000 |
12:30 PM | $69.24 | Up $0.01 | $69.24 | $69.24 | 500 |
12:29 PM | $69.23 | Up $0.00 | $69.24 | $69.23 | 3,400 |
12:28 PM | $69.23 | Up $0.00 | $69.24 | $69.22 | 1,700 |
12:27 PM | $69.23 | Up $0.01 | $69.23 | $69.23 | 500 |
12:26 PM | $69.23 | Up $0.02 | $69.23 | $69.21 | 2,400 |
12:25 PM | $69.21 | Up $0.00 | $69.21 | $69.20 | 2,400 |
12:24 PM | $69.21 | Up $0.00 | $69.21 | $69.20 | 2,300 |
12:23 PM | $69.21 | Up $0.01 | $69.22 | $69.21 | 1,900 |
12:22 PM | $69.20 | Up $0.01 | $69.21 | $69.19 | 2,000 |
12:21 PM | $69.19 | Up $0.02 | $69.19 | $69.17 | 5,600 |
12:20 PM | $69.18 | Up $0.00 | $69.18 | $69.18 | 600 |
12:19 PM | $69.17 | Up $0.00 | $69.18 | $69.16 | 1,600 |
12:18 PM | $69.17 | Down $0.00 | $69.17 | $69.16 | 4,900 |
12:17 PM | $69.17 | Up $0.00 | $69.18 | $69.16 | 2,900 |
12:16 PM | $69.17 | Up $0.01 | $69.17 | $69.15 | 6,300 |
12:15 PM | $69.16 | Down $ -0.03 | $69.19 | $69.16 | 3,000 |
12:14 PM | $69.19 | Down $ -0.02 | $69.20 | $69.18 | 4,000 |
12:13 PM | $69.21 | Up $0.05 | $69.21 | $69.15 | 14,000 |
12:12 PM | $69.16 | Down $ -0.02 | $69.18 | $69.16 | 1,800 |
12:11 PM | $69.18 | Up $0.02 | $69.19 | $69.16 | 7,300 |
12:10 PM | $69.16 | Down $ -0.01 | $69.17 | $69.16 | 5,300 |
12:09 PM | $69.17 | Up $0.01 | $69.17 | $69.16 | 3,500 |
12:08 PM | $69.16 | Down $ -0.04 | $69.19 | $69.16 | 4,400 |
12:07 PM | $69.20 | Up $0.05 | $69.20 | $69.16 | 8,800 |
12:06 PM | $69.15 | Down $0.00 | $69.16 | $69.15 | 4,200 |
12:05 PM | $69.16 | Down $ -0.05 | $69.19 | $69.15 | 3,500 |
12:04 PM | $69.20 | Up $0.00 | $69.20 | $69.19 | 1,800 |
12:03 PM | $69.20 | Up $0.02 | $69.21 | $69.15 | 7,800 |
12:02 PM | $69.18 | Up $0.02 | $69.18 | $69.17 | 900 |
12:01 PM | $69.16 | Down $ -0.08 | $69.24 | $69.16 | 6,500 |
12:00 PM | $69.24 | Up $0.00 | $69.25 | $69.23 | 6,200 |
11:59 AM | $69.24 | Up $0.02 | $69.24 | $69.22 | 2,400 |
11:58 AM | $69.22 | Down $ -0.01 | $69.23 | $69.22 | 6,100 |
11:57 AM | $69.23 | Down $ -0.01 | $69.24 | $69.23 | 3,800 |
11:56 AM | $69.24 | Up $0.00 | $69.24 | $69.24 | 5,600 |
11:55 AM | $69.24 | Down $ -0.02 | $69.26 | $69.24 | 4,900 |
11:54 AM | $69.26 | Up $0.01 | $69.26 | $69.25 | 3,900 |
11:53 AM | $69.25 | Up $0.02 | $69.25 | $69.23 | 2,200 |
11:52 AM | $69.24 | Down $ -0.03 | $69.26 | $69.24 | 6,700 |
11:51 AM | $69.26 | Down $ -0.02 | $69.27 | $69.25 | 5,600 |
11:50 AM | $69.28 | Up $0.01 | $69.28 | $69.28 | 300 |
11:49 AM | $69.27 | Up $0.04 | $69.27 | $69.23 | 17,300 |
11:48 AM | $69.23 | Up $0.01 | $69.23 | $69.21 | 6,200 |
11:47 AM | $69.22 | Up $0.00 | $69.22 | $69.21 | 1,600 |
11:46 AM | $69.22 | Up $0.02 | $69.22 | $69.20 | 2,500 |
11:45 AM | $69.20 | Up $0.02 | $69.22 | $69.18 | 26,500 |
11:44 AM | $69.18 | Up $0.06 | $69.18 | $69.13 | 18,300 |
11:43 AM | $69.12 | Up $0.00 | $69.12 | $69.12 | 1,700 |
11:42 AM | $69.12 | Down $ -0.01 | $69.13 | $69.10 | 13,000 |
11:41 AM | $69.13 | Up $0.01 | $69.13 | $69.12 | 12,900 |
11:40 AM | $69.12 | Up $0.00 | $69.13 | $69.12 | 2,100 |
11:39 AM | $69.12 | Up $0.00 | $69.12 | $69.12 | 8,900 |
11:38 AM | $69.12 | Up $0.00 | $69.12 | $69.11 | 2,300 |
11:37 AM | $69.12 | Up $0.01 | $69.12 | $69.11 | 3,100 |
11:36 AM | $69.11 | Down $ -0.01 | $69.13 | $69.11 | 6,700 |
11:35 AM | $69.12 | Up $0.02 | $69.13 | $69.10 | 4,600 |
11:34 AM | $69.10 | Down $ -0.01 | $69.11 | $69.10 | 9,300 |
11:33 AM | $69.11 | Up $0.05 | $69.12 | $69.06 | 10,600 |
11:32 AM | $69.06 | Up $0.00 | $69.07 | $69.06 | 2,000 |
11:31 AM | $69.06 | Up $0.00 | $69.06 | $69.05 | 5,400 |
11:30 AM | $69.06 | Down $ -0.02 | $69.07 | $69.06 | 5,500 |
11:29 AM | $69.08 | Down $ -0.01 | $69.10 | $69.08 | 10,400 |
11:28 AM | $69.09 | Up $0.00 | $69.09 | $69.09 | 200 |
11:27 AM | $69.09 | Down $0.00 | $69.10 | $69.09 | 16,500 |
11:26 AM | $69.10 | Down $0.00 | $69.10 | $69.09 | 4,700 |
11:25 AM | $69.10 | Up $0.03 | $69.10 | $69.07 | 4,900 |
11:24 AM | $69.07 | Up $0.02 | $69.07 | $69.05 | 1,500 |
11:23 AM | $69.05 | Up $0.00 | $69.06 | $69.05 | 1,900 |
11:22 AM | $69.05 | Up $0.02 | $69.05 | $69.02 | 4,400 |
11:21 AM | $69.03 | Up $0.01 | $69.03 | $69.02 | 1,600 |
11:20 AM | $69.02 | Down $ -0.01 | $69.03 | $69.02 | 1,300 |
11:19 AM | $69.03 | Down $ -0.02 | $69.04 | $69.03 | 7,100 |
11:18 AM | $69.05 | Up $0.03 | $69.06 | $69.02 | 23,800 |
11:17 AM | $69.01 | Up $0.00 | $69.01 | $69.00 | 2,600 |
11:16 AM | $69.01 | Up $0.02 | $69.01 | $68.99 | 22,400 |
11:15 AM | $69.00 | Down $0.00 | $69.00 | $69.00 | 200 |
11:14 AM | $69.00 | Up $0.00 | $69.00 | $68.99 | 3,800 |
11:13 AM | $69.00 | Up $0.01 | $69.00 | $68.99 | 25,400 |
11:12 AM | $68.99 | Up $0.01 | $68.99 | $68.98 | 3,000 |
11:11 AM | $68.98 | Up $0.00 | $68.99 | $68.98 | 10,600 |
11:10 AM | $68.98 | Up $0.00 | $68.98 | $68.98 | 1,100 |
11:09 AM | $68.98 | Up $0.02 | $68.98 | $68.96 | 1,900 |
11:08 AM | $68.96 | Up $0.00 | $68.97 | $68.96 | 3,000 |
11:07 AM | $68.96 | Up $0.02 | $68.96 | $68.94 | 9,200 |
11:05 AM | $68.94 | Up $0.00 | $68.94 | $68.93 | 1,500 |
11:05 AM | $68.94 | Up $0.00 | $68.94 | $68.93 | 0 |
11:04 AM | $68.94 | Up $0.01 | $68.94 | $68.93 | 2,900 |
11:03 AM | $68.93 | Up $0.00 | $68.93 | $68.93 | 300 |
11:02 AM | $68.93 | Up $0.01 | $68.93 | $68.92 | 4,800 |
11:01 AM | $68.92 | Up $0.00 | $68.92 | $68.92 | 800 |
11:00 AM | $68.92 | Up $0.00 | $68.93 | $68.90 | 2,300 |
10:59 AM | $68.92 | Up $0.00 | $68.93 | $68.91 | 1,800 |
10:58 AM | $68.92 | Up $0.00 | $68.93 | $68.92 | 400 |
10:57 AM | $68.92 | Up $0.03 | $68.92 | $68.90 | 3,400 |
10:56 AM | $68.89 | Up $0.01 | $68.90 | $68.88 | 1,700 |
10:55 AM | $68.88 | Down $ -0.02 | $68.89 | $68.88 | 2,100 |
10:54 AM | $68.90 | Up $0.02 | $68.90 | $68.89 | 400 |
10:53 AM | $68.88 | Up $0.03 | $68.88 | $68.86 | 6,300 |
10:52 AM | $68.85 | Up $0.00 | $68.88 | $68.85 | 2,400 |
10:51 AM | $68.85 | Down $ -0.01 | $68.85 | $68.84 | 2,300 |
10:50 AM | $68.86 | Up $0.00 | $68.86 | $68.86 | 700 |
10:49 AM | $68.86 | Down $ -0.02 | $68.89 | $68.85 | 3,300 |
10:48 AM | $68.88 | Up $0.01 | $68.88 | $68.88 | 3,700 |
10:47 AM | $68.87 | Down $ -0.02 | $68.90 | $68.87 | 800 |
10:46 AM | $68.89 | Down $ -0.02 | $68.90 | $68.88 | 4,300 |
10:45 AM | $68.91 | Down $ -0.01 | $68.94 | $68.91 | 900 |
10:44 AM | $68.92 | Up $0.01 | $68.95 | $68.92 | 3,700 |
10:43 AM | $68.91 | Down $ -0.02 | $68.92 | $68.90 | 4,600 |
10:42 AM | $68.93 | Down $ -0.04 | $68.96 | $68.93 | 1,700 |
10:41 AM | $68.97 | Down $ -0.01 | $68.97 | $68.96 | 1,000 |
10:40 AM | $68.98 | Up $0.00 | $68.98 | $68.97 | 700 |
10:39 AM | $68.98 | Up $0.01 | $68.98 | $68.97 | 900 |
10:38 AM | $68.97 | Up $0.03 | $68.99 | $68.95 | 15,800 |
10:37 AM | $68.94 | Down $ -0.03 | $68.97 | $68.94 | 2,400 |
10:36 AM | $68.97 | Up $0.01 | $68.97 | $68.96 | 1,700 |
10:35 AM | $68.96 | Up $0.05 | $68.96 | $68.92 | 18,500 |
10:34 AM | $68.91 | Down $ -0.01 | $68.91 | $68.91 | 900 |
10:33 AM | $68.92 | Up $0.00 | $68.92 | $68.90 | 400 |
10:32 AM | $68.92 | Up $0.00 | $68.94 | $68.92 | 2,000 |
10:31 AM | $68.92 | Up $0.01 | $68.93 | $68.91 | 1,700 |
10:30 AM | $68.91 | Up $0.02 | $68.91 | $68.90 | 900 |
10:29 AM | $68.89 | Up $0.01 | $68.89 | $68.88 | 2,700 |
10:28 AM | $68.88 | Down $ -0.01 | $68.89 | $68.88 | 5,000 |
10:27 AM | $68.89 | Down $ -0.02 | $68.91 | $68.89 | 1,300 |
10:26 AM | $68.91 | Up $0.00 | $68.91 | $68.90 | 2,200 |
10:25 AM | $68.91 | Down $ -0.05 | $68.96 | $68.91 | 2,900 |
10:24 AM | $68.96 | Up $0.04 | $68.96 | $68.93 | 3,300 |
10:23 AM | $68.92 | Up $0.00 | $68.93 | $68.92 | 400 |
10:22 AM | $68.92 | Up $0.01 | $68.92 | $68.92 | 500 |
10:21 AM | $68.91 | Down $ -0.03 | $68.95 | $68.91 | 2,600 |
10:20 AM | $68.94 | Up $0.00 | $68.94 | $68.93 | 2,500 |
10:19 AM | $68.94 | Up $0.02 | $68.95 | $68.93 | 1,100 |
10:18 AM | $68.92 | Up $0.02 | $68.93 | $68.90 | 2,200 |
10:17 AM | $68.90 | Down $ -0.04 | $68.93 | $68.90 | 600 |
10:16 AM | $68.94 | Down $ -0.01 | $68.96 | $68.94 | 3,900 |
10:15 AM | $68.95 | Up $0.00 | $68.96 | $68.94 | 5,900 |
10:14 AM | $68.95 | Up $0.01 | $68.95 | $68.94 | 5,600 |
10:13 AM | $68.94 | Up $0.03 | $68.94 | $68.91 | 5,200 |
10:12 AM | $68.91 | Up $0.02 | $68.91 | $68.89 | 600 |
10:11 AM | $68.89 | Up $0.00 | $68.90 | $68.89 | 800 |
10:10 AM | $68.89 | Down $ -0.01 | $68.90 | $68.89 | 600 |
10:09 AM | $68.90 | Up $0.00 | $68.91 | $68.88 | 2,300 |
10:08 AM | $68.90 | Up $0.02 | $68.91 | $68.89 | 9,400 |
10:07 AM | $68.88 | Up $0.00 | $68.88 | $68.87 | 1,100 |
10:06 AM | $68.88 | Up $0.00 | $68.88 | $68.87 | 3,800 |
10:05 AM | $68.87 | Up $0.00 | $68.90 | $68.87 | 6,100 |
10:04 AM | $68.87 | Down $ -0.02 | $68.88 | $68.85 | 1,800 |
10:03 AM | $68.89 | Up $0.01 | $68.89 | $68.88 | 800 |
10:02 AM | $68.88 | Up $0.00 | $68.90 | $68.87 | 2,600 |
10:01 AM | $68.88 | Down $ -0.02 | $68.89 | $68.87 | 3,500 |
10:00 AM | $68.90 | Up $0.00 | $68.92 | $68.89 | 2,500 |
09:59 AM | $68.90 | Up $0.02 | $68.90 | $68.89 | 5,100 |
09:58 AM | $68.88 | Up $0.01 | $68.88 | $68.87 | 600 |
09:57 AM | $68.87 | Up $0.01 | $68.87 | $68.84 | 6,300 |
09:56 AM | $68.86 | Up $0.00 | $68.86 | $68.85 | 800 |
09:55 AM | $68.86 | Up $0.00 | $68.86 | $68.82 | 2,500 |
09:54 AM | $68.86 | Up $0.00 | $68.87 | $68.84 | 7,100 |
09:53 AM | $68.86 | Up $0.00 | $68.87 | $68.86 | 600 |
09:52 AM | $68.86 | Up $0.02 | $68.87 | $68.84 | 6,300 |
09:51 AM | $68.84 | Down $ -0.02 | $68.87 | $68.84 | 1,500 |
09:50 AM | $68.86 | Up $0.02 | $68.86 | $68.84 | 3,200 |
09:49 AM | $68.84 | Up $0.00 | $68.84 | $68.83 | 1,700 |
09:48 AM | $68.84 | Down $ -0.01 | $68.86 | $68.84 | 2,400 |
09:47 AM | $68.85 | Up $0.02 | $68.86 | $68.83 | 3,500 |
09:46 AM | $68.83 | Down $ -0.02 | $68.83 | $68.80 | 16,900 |
09:45 AM | $68.85 | Down $ -0.03 | $68.88 | $68.85 | 2,200 |
09:44 AM | $68.88 | Up $0.01 | $68.88 | $68.85 | 6,700 |
09:43 AM | $68.87 | Down $ -0.01 | $68.88 | $68.83 | 2,000 |
09:42 AM | $68.88 | Down $ -0.05 | $68.92 | $68.87 | 2,100 |
09:41 AM | $68.93 | Down $ -0.01 | $68.94 | $68.93 | 4,100 |
09:40 AM | $68.94 | Up $0.01 | $68.96 | $68.91 | 5,600 |
09:39 AM | $68.93 | Down $ -0.02 | $68.97 | $68.93 | 3,500 |
09:38 AM | $68.95 | Up $0.06 | $68.95 | $68.88 | 12,700 |
09:37 AM | $68.89 | Up $0.02 | $68.92 | $68.88 | 17,200 |
09:36 AM | $68.87 | Up $0.01 | $68.89 | $68.86 | 3,600 |
09:35 AM | $68.86 | Up $0.01 | $68.88 | $68.84 | 19,800 |
09:34 AM | $68.85 | Up $0.02 | $68.87 | $68.80 | 10,400 |
09:33 AM | $68.83 | Up $0.08 | $68.85 | $68.75 | 10,000 |
09:32 AM | $68.75 | Up $0.06 | $68.78 | $68.69 | 8,300 |
09:31 AM | $68.69 | Up $0.00 | $68.76 | $68.69 | 6,300 |
09:30 AM | $68.69 | Up $0.23 | $68.86 | $68.61 | 552,600 |
Previous close | $68.46 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
27-03-2024 | $69.42 | $69.24 | $69.43 | $68.97 | 2,421,600 |
26-03-2024 | $68.46 | $68.86 | $68.87 | $68.43 | 4,251,600 |
25-03-2024 | $68.36 | $68.75 | $68.77 | $68.36 | 3,547,100 |
22-03-2024 | $68.38 | $68.53 | $68.53 | $68.20 | 4,273,800 |
21-03-2024 | $68.30 | $68.57 | $68.62 | $68.28 | 1,893,900 |
20-03-2024 | $67.84 | $67.22 | $67.92 | $67.15 | 4,639,800 |
19-03-2024 | $67.17 | $67.57 | $67.61 | $67.15 | 3,220,100 |
18-03-2024 | $67.28 | $67.31 | $67.55 | $67.19 | 4,763,800 |
15-03-2024 | $67.44 | $67.42 | $67.77 | $67.30 | 5,016,700 |
14-03-2024 | $66.97 | $66.99 | $67.00 | $66.55 | 6,787,400 |
13-03-2024 | $67.71 | $67.63 | $67.93 | $67.50 | 4,861,500 |
12-03-2024 | $67.41 | $67.42 | $67.54 | $67.24 | 1,554,500 |
11-03-2024 | $67.33 | $67.20 | $67.42 | $67.20 | 2,899,800 |
08-03-2024 | $67.64 | $67.64 | $67.74 | $67.45 | 1,958,500 |
07-03-2024 | $67.49 | $67.47 | $67.63 | $67.09 | 1,549,700 |
06-03-2024 | $67.16 | $67.49 | $67.70 | $67.03 | 1,735,600 |
05-03-2024 | $67.24 | $67.09 | $67.42 | $66.83 | 3,721,500 |
04-03-2024 | $66.66 | $66.45 | $66.86 | $66.41 | 3,425,300 |
01-03-2024 | $65.98 | $66.24 | $66.32 | $65.81 | 2,271,100 |
29-02-2024 | $65.81 | $65.39 | $65.90 | $65.20 | 5,520,600 |
28-02-2024 | $65.08 | $65.15 | $65.39 | $64.91 | 3,216,500 |
27-02-2024 | $65.90 | $66.25 | $66.29 | $65.34 | 7,592,700 |
26-02-2024 | $63.87 | $64.01 | $64.02 | $63.56 | 2,151,100 |
23-02-2024 | $64.26 | $64.31 | $64.48 | $64.15 | 2,245,100 |
22-02-2024 | $63.89 | $64.09 | $64.15 | $63.87 | 2,338,400 |
21-02-2024 | $63.90 | $63.85 | $64.00 | $63.71 | 1,084,100 |
20-02-2024 | $64.13 | $64.27 | $64.31 | $63.96 | 3,971,500 |
16-02-2024 | $63.86 | $64.08 | $64.15 | $63.61 | 1,655,500 |
15-02-2024 | $63.62 | $63.48 | $63.92 | $63.22 | 2,095,600 |
14-02-2024 | $63.38 | $63.17 | $63.42 | $63.07 | 1,973,500 |
Graphs are not available, please refer to the detailed table