Quotes and Market Data
Find a quote
BANK OF NOVA SCOTIA
74.96 Down -0.02 (-0.03 %)
Delayed : 2025/07/04 07:00:52
- Previous close $74.98
- Opening $74.92
- Price Ask $75.00
- Price Bid $75.00
- Size Bid 5
- Size Ask 11
- Today High $75.14
- Today Low $74.81
- 52 Weeks High $80.14
- 52 Weeks Low $60.68
- Volume 5,361,466
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $74.96 | Down $ -0.02 | $75.00 | $74.96 | 3,510,800 |
| 03:58 PM | $74.98 | Up $0.04 | $74.98 | $74.92 | 28,700 |
| 03:57 PM | $74.94 | Up $0.06 | $74.94 | $74.88 | 20,400 |
| 03:56 PM | $74.88 | Up $0.03 | $74.88 | $74.83 | 18,000 |
| 03:55 PM | $74.85 | Up $0.02 | $74.86 | $74.83 | 8,300 |
| 03:54 PM | $74.83 | Down $ -0.03 | $74.86 | $74.83 | 16,000 |
| 03:53 PM | $74.86 | Down $ -0.01 | $74.87 | $74.86 | 2,000 |
| 03:52 PM | $74.87 | Up $0.01 | $74.87 | $74.86 | 1,700 |
| 03:51 PM | $74.86 | Down $ -0.02 | $74.88 | $74.86 | 2,000 |
| 03:50 PM | $74.88 | Up $0.00 | $74.89 | $74.88 | 4,100 |
| 03:49 PM | $74.88 | Down $ -0.03 | $74.91 | $74.88 | 5,400 |
| 03:48 PM | $74.91 | Down $ -0.02 | $74.91 | $74.90 | 1,800 |
| 03:47 PM | $74.92 | Up $0.02 | $74.92 | $74.91 | 2,800 |
| 03:46 PM | $74.91 | Down $0.00 | $74.91 | $74.91 | 5,600 |
| 03:45 PM | $74.91 | Up $0.00 | $74.92 | $74.91 | 2,400 |
| 03:44 PM | $74.91 | Up $0.03 | $74.92 | $74.88 | 5,500 |
| 03:43 PM | $74.88 | Down $ -0.02 | $74.89 | $74.88 | 3,600 |
| 03:42 PM | $74.90 | Down $0.00 | $74.90 | $74.89 | 4,200 |
| 03:41 PM | $74.91 | Down $0.00 | $74.91 | $74.91 | 1,900 |
| 03:40 PM | $74.91 | Down $ -0.01 | $74.92 | $74.91 | 1,800 |
| 03:39 PM | $74.92 | Down $ -0.04 | $74.95 | $74.92 | 14,000 |
| 03:38 PM | $74.96 | Down $0.00 | $74.97 | $74.96 | 2,600 |
| 03:37 PM | $74.96 | Up $0.00 | $74.96 | $74.96 | 100 |
| 03:36 PM | $74.96 | Down $ -0.02 | $74.98 | $74.96 | 3,800 |
| 03:35 PM | $74.98 | Down $ -0.02 | $74.99 | $74.98 | 2,200 |
| 03:34 PM | $75.00 | Up $0.00 | $75.00 | $75.00 | 900 |
| 03:33 PM | $75.00 | Down $ -0.01 | $75.00 | $75.00 | 4,200 |
| 03:32 PM | $75.01 | Up $0.00 | $75.01 | $75.00 | 1,500 |
| 03:31 PM | $75.01 | Up $0.00 | $75.02 | $75.01 | 2,200 |
| 03:30 PM | $75.01 | Up $0.00 | $75.01 | $75.00 | 2,500 |
| 03:29 PM | $75.01 | Up $0.00 | $75.01 | $75.01 | 1,200 |
| 03:28 PM | $75.01 | Up $0.01 | $75.01 | $75.01 | 4,600 |
| 03:27 PM | $75.00 | Up $0.00 | $75.00 | $75.00 | 1,500 |
| 03:26 PM | $75.00 | Down $0.00 | $75.00 | $74.99 | 5,700 |
| 03:25 PM | $75.00 | Down $ -0.01 | $75.00 | $75.00 | 300 |
| 03:24 PM | $75.01 | Down $ -0.01 | $75.02 | $75.01 | 1,700 |
| 03:23 PM | $75.02 | Down $ -0.03 | $75.05 | $75.02 | 4,300 |
| 03:22 PM | $75.05 | Up $0.01 | $75.05 | $75.04 | 6,900 |
| 03:21 PM | $75.04 | Up $0.00 | $75.04 | $75.04 | 1,800 |
| 03:20 PM | $75.03 | Down $0.00 | $75.04 | $75.03 | 8,000 |
| 03:19 PM | $75.04 | Up $0.00 | $75.04 | $75.03 | 4,400 |
| 03:18 PM | $75.03 | Up $0.02 | $75.03 | $75.01 | 14,500 |
| 03:17 PM | $75.02 | Up $0.00 | $75.02 | $75.01 | 2,000 |
| 03:16 PM | $75.01 | Up $0.00 | $75.01 | $75.01 | 1,600 |
| 03:15 PM | $75.01 | Up $0.00 | $75.01 | $75.00 | 2,200 |
| 03:14 PM | $75.01 | Down $ -0.01 | $75.02 | $75.01 | 800 |
| 03:13 PM | $75.02 | Up $0.00 | $75.02 | $75.02 | 400 |
| 03:12 PM | $75.02 | Down $0.00 | $75.02 | $75.02 | 100 |
| 03:11 PM | $75.02 | Up $0.02 | $75.02 | $75.02 | 100 |
| 03:10 PM | $75.00 | Up $0.00 | $75.01 | $75.00 | 1,700 |
| 03:09 PM | $75.00 | Up $0.00 | $75.00 | $74.99 | 4,100 |
| 03:08 PM | $75.00 | Up $0.00 | $75.00 | $75.00 | 1,500 |
| 03:07 PM | $75.00 | Down $ -0.02 | $75.01 | $75.00 | 1,800 |
| 03:06 PM | $75.02 | Down $ -0.01 | $75.03 | $75.02 | 3,400 |
| 03:05 PM | $75.03 | Up $0.00 | $75.03 | $75.03 | 300 |
| 03:04 PM | $75.03 | Up $0.01 | $75.03 | $75.03 | 1,200 |
| 02:59 PM | $75.02 | Up $0.01 | $75.02 | $75.01 | 2,300 |
| 02:59 PM | $75.02 | Up $0.00 | $75.02 | $75.01 | 0 |
| 02:59 PM | $75.02 | Up $0.00 | $75.02 | $75.01 | 0 |
| 02:59 PM | $75.02 | Up $0.00 | $75.02 | $75.01 | 0 |
| 02:59 PM | $75.02 | Up $0.00 | $75.02 | $75.01 | 0 |
| 02:58 PM | $75.01 | Down $ -0.02 | $75.02 | $75.01 | 300 |
| 02:55 PM | $75.03 | Up $0.01 | $75.03 | $75.02 | 200 |
| 02:55 PM | $75.03 | Up $0.00 | $75.03 | $75.02 | 0 |
| 02:55 PM | $75.03 | Up $0.00 | $75.03 | $75.02 | 0 |
| 02:54 PM | $75.02 | Down $ -0.02 | $75.04 | $75.02 | 4,300 |
| 02:52 PM | $75.04 | Down $0.00 | $75.04 | $75.04 | 400 |
| 02:52 PM | $75.04 | Up $0.00 | $75.04 | $75.04 | 0 |
| 02:51 PM | $75.05 | Up $0.00 | $75.05 | $75.04 | 800 |
| 02:50 PM | $75.04 | Down $ -0.01 | $75.04 | $75.04 | 400 |
| 02:49 PM | $75.05 | Down $ -0.01 | $75.05 | $75.05 | 1,800 |
| 02:48 PM | $75.06 | Up $0.01 | $75.06 | $75.06 | 2,200 |
| 02:47 PM | $75.05 | Up $0.01 | $75.05 | $75.04 | 1,200 |
| 02:46 PM | $75.04 | Down $ -0.02 | $75.05 | $75.04 | 800 |
| 02:45 PM | $75.06 | Up $0.00 | $75.06 | $75.06 | 100 |
| 02:44 PM | $75.06 | Up $0.02 | $75.06 | $75.04 | 3,300 |
| 02:43 PM | $75.04 | Up $0.00 | $75.04 | $75.04 | 500 |
| 02:42 PM | $75.04 | Up $0.00 | $75.04 | $75.04 | 200 |
| 02:41 PM | $75.03 | Down $ -0.01 | $75.03 | $75.03 | 800 |
| 02:40 PM | $75.04 | Up $0.01 | $75.04 | $75.03 | 1,300 |
| 02:39 PM | $75.03 | Up $0.00 | $75.03 | $75.02 | 1,700 |
| 02:38 PM | $75.03 | Down $ -0.02 | $75.04 | $75.03 | 2,000 |
| 02:35 PM | $75.05 | Down $ -0.01 | $75.05 | $75.04 | 2,000 |
| 02:35 PM | $75.05 | Up $0.00 | $75.05 | $75.04 | 0 |
| 02:35 PM | $75.05 | Up $0.00 | $75.05 | $75.04 | 0 |
| 02:34 PM | $75.06 | Down $0.00 | $75.06 | $75.06 | 400 |
| 02:33 PM | $75.06 | Up $0.00 | $75.06 | $75.06 | 400 |
| 02:32 PM | $75.06 | Up $0.00 | $75.06 | $75.06 | 800 |
| 02:31 PM | $75.06 | Down $0.00 | $75.06 | $75.06 | 2,100 |
| 02:30 PM | $75.06 | Up $0.01 | $75.06 | $75.06 | 200 |
| 02:29 PM | $75.05 | Up $0.00 | $75.05 | $75.05 | 100 |
| 02:28 PM | $75.05 | Up $0.00 | $75.06 | $75.05 | 900 |
| 02:27 PM | $75.05 | Down $ -0.01 | $75.06 | $75.05 | 200 |
| 02:26 PM | $75.06 | Up $0.01 | $75.06 | $75.05 | 1,000 |
| 02:25 PM | $75.05 | Up $0.00 | $75.05 | $75.05 | 100 |
| 02:24 PM | $75.05 | Up $0.00 | $75.06 | $75.05 | 1,100 |
| 02:23 PM | $75.05 | Up $0.00 | $75.06 | $75.05 | 1,300 |
| 02:22 PM | $75.05 | Up $0.00 | $75.05 | $75.05 | 2,000 |
| 02:21 PM | $75.05 | Up $0.00 | $75.06 | $75.05 | 2,500 |
| 02:20 PM | $75.05 | Up $0.02 | $75.05 | $75.03 | 7,400 |
| 02:19 PM | $75.03 | Down $ -0.01 | $75.03 | $75.03 | 400 |
| 02:18 PM | $75.04 | Up $0.01 | $75.04 | $75.04 | 500 |
| 02:17 PM | $75.04 | Up $0.02 | $75.04 | $75.03 | 1,600 |
| 02:16 PM | $75.02 | Up $0.00 | $75.02 | $75.00 | 1,400 |
| 02:15 PM | $75.01 | Up $0.01 | $75.01 | $75.01 | 200 |
| 02:14 PM | $75.00 | Up $0.00 | $75.01 | $75.00 | 500 |
| 02:13 PM | $75.00 | Up $0.01 | $75.00 | $75.00 | 800 |
| 02:12 PM | $74.99 | Up $0.02 | $75.00 | $74.97 | 6,900 |
| 02:11 PM | $74.97 | Up $0.00 | $74.97 | $74.97 | 300 |
| 02:10 PM | $74.97 | Up $0.00 | $74.97 | $74.96 | 1,700 |
| 02:09 PM | $74.97 | Down $0.00 | $74.97 | $74.97 | 300 |
| 02:08 PM | $74.98 | Up $0.00 | $74.98 | $74.98 | 100 |
| 02:07 PM | $74.97 | Up $0.00 | $74.97 | $74.97 | 600 |
| 02:06 PM | $74.97 | Down $ -0.02 | $74.98 | $74.97 | 1,200 |
| 02:05 PM | $74.99 | Down $ -0.01 | $75.00 | $74.99 | 300 |
| 02:03 PM | $75.00 | Up $0.00 | $75.00 | $75.00 | 400 |
| 02:03 PM | $75.00 | Up $0.00 | $75.00 | $75.00 | 0 |
| 02:02 PM | $75.00 | Up $0.00 | $75.00 | $74.99 | 10,300 |
| 02:01 PM | $75.00 | Down $ -0.01 | $75.01 | $75.00 | 1,000 |
| 01:59 PM | $75.01 | Down $ -0.01 | $75.02 | $75.01 | 200 |
| 01:59 PM | $75.01 | Up $0.00 | $75.02 | $75.01 | 0 |
| 01:57 PM | $75.02 | Up $0.01 | $75.02 | $75.02 | 1,200 |
| 01:57 PM | $75.02 | Up $0.00 | $75.02 | $75.02 | 0 |
| 01:55 PM | $75.01 | Down $ -0.01 | $75.03 | $75.01 | 3,100 |
| 01:55 PM | $75.01 | Up $0.00 | $75.03 | $75.01 | 0 |
| 01:54 PM | $75.02 | Up $0.00 | $75.03 | $75.02 | 200 |
| 01:53 PM | $75.02 | Up $0.00 | $75.03 | $75.02 | 300 |
| 01:52 PM | $75.02 | Down $ -0.01 | $75.03 | $75.02 | 1,900 |
| 01:51 PM | $75.03 | Up $0.00 | $75.03 | $75.03 | 5,000 |
| 01:50 PM | $75.03 | Down $0.00 | $75.03 | $75.03 | 300 |
| 01:49 PM | $75.04 | Down $ -0.02 | $75.04 | $75.03 | 1,400 |
| 01:46 PM | $75.05 | Down $ -0.02 | $75.06 | $75.05 | 500 |
| 01:46 PM | $75.05 | Up $0.00 | $75.06 | $75.05 | 0 |
| 01:46 PM | $75.05 | Up $0.00 | $75.06 | $75.05 | 0 |
| 01:45 PM | $75.07 | Up $0.02 | $75.07 | $75.05 | 5,000 |
| 01:44 PM | $75.05 | Up $0.00 | $75.05 | $75.05 | 1,700 |
| 01:43 PM | $75.05 | Up $0.01 | $75.05 | $75.05 | 600 |
| 01:42 PM | $75.04 | Down $0.00 | $75.04 | $75.04 | 300 |
| 01:40 PM | $75.05 | Up $0.02 | $75.05 | $75.04 | 900 |
| 01:40 PM | $75.05 | Up $0.00 | $75.05 | $75.04 | 0 |
| 01:38 PM | $75.03 | Up $0.00 | $75.04 | $75.03 | 600 |
| 01:38 PM | $75.03 | Up $0.00 | $75.04 | $75.03 | 0 |
| 01:37 PM | $75.03 | Up $0.01 | $75.03 | $75.03 | 200 |
| 01:36 PM | $75.02 | Down $ -0.01 | $75.03 | $75.02 | 2,500 |
| 01:34 PM | $75.03 | Up $0.01 | $75.03 | $75.02 | 1,000 |
| 01:34 PM | $75.03 | Up $0.00 | $75.03 | $75.02 | 0 |
| 01:33 PM | $75.02 | Up $0.00 | $75.02 | $75.02 | 300 |
| 01:32 PM | $75.02 | Down $ -0.01 | $75.03 | $75.02 | 500 |
| 01:31 PM | $75.03 | Up $0.01 | $75.03 | $75.02 | 400 |
| 01:30 PM | $75.02 | Down $ -0.01 | $75.03 | $75.02 | 1,400 |
| 01:29 PM | $75.03 | Up $0.01 | $75.03 | $75.03 | 300 |
| 01:27 PM | $75.02 | Up $0.00 | $75.02 | $75.02 | 100 |
| 01:27 PM | $75.02 | Up $0.00 | $75.02 | $75.02 | 0 |
| 01:26 PM | $75.02 | Down $ -0.02 | $75.02 | $75.02 | 600 |
| 01:25 PM | $75.04 | Up $0.00 | $75.04 | $75.04 | 800 |
| 01:24 PM | $75.04 | Up $0.01 | $75.04 | $75.04 | 500 |
| 01:23 PM | $75.03 | Up $0.01 | $75.03 | $75.03 | 200 |
| 01:22 PM | $75.02 | Up $0.00 | $75.02 | $75.02 | 200 |
| 01:21 PM | $75.02 | Up $0.00 | $75.02 | $75.02 | 200 |
| 01:20 PM | $75.01 | Up $0.01 | $75.02 | $75.01 | 700 |
| 01:19 PM | $75.00 | Down $ -0.01 | $75.01 | $75.00 | 400 |
| 01:18 PM | $75.01 | Up $0.00 | $75.01 | $75.01 | 400 |
| 01:17 PM | $75.01 | Up $0.01 | $75.02 | $75.00 | 1,100 |
| 01:15 PM | $75.00 | Down $ -0.02 | $75.02 | $75.00 | 7,000 |
| 01:15 PM | $75.00 | Up $0.00 | $75.02 | $75.00 | 0 |
| 01:14 PM | $75.02 | Down $ -0.02 | $75.04 | $75.02 | 1,500 |
| 01:13 PM | $75.04 | Down $ -0.01 | $75.06 | $75.04 | 1,900 |
| 01:12 PM | $75.05 | Up $0.00 | $75.06 | $75.05 | 1,000 |
| 01:10 PM | $75.05 | Up $0.00 | $75.06 | $75.05 | 1,600 |
| 01:10 PM | $75.05 | Up $0.00 | $75.06 | $75.05 | 0 |
| 01:08 PM | $75.05 | Down $ -0.01 | $75.06 | $75.05 | 1,200 |
| 01:08 PM | $75.05 | Up $0.00 | $75.06 | $75.05 | 0 |
| 01:07 PM | $75.06 | Up $0.01 | $75.06 | $75.06 | 100 |
| 01:06 PM | $75.05 | Up $0.01 | $75.07 | $75.05 | 3,400 |
| 01:05 PM | $75.04 | Down $ -0.01 | $75.05 | $75.04 | 2,100 |
| 01:04 PM | $75.05 | Down $ -0.01 | $75.06 | $75.05 | 2,500 |
| 01:03 PM | $75.06 | Up $0.03 | $75.06 | $75.03 | 1,700 |
| 01:02 PM | $75.03 | Down $ -0.05 | $75.08 | $75.03 | 4,900 |
| 01:01 PM | $75.08 | Up $0.00 | $75.08 | $75.07 | 2,500 |
| 01:00 PM | $75.08 | Up $0.02 | $75.10 | $75.05 | 6,600 |
| 12:59 PM | $75.06 | Up $0.00 | $75.07 | $75.00 | 7,500 |
| 12:58 PM | $75.06 | Up $0.03 | $75.08 | $75.04 | 13,200 |
| 12:57 PM | $75.03 | Up $0.00 | $75.03 | $75.01 | 3,400 |
| 12:56 PM | $75.03 | Up $0.01 | $75.04 | $75.02 | 2,300 |
| 12:55 PM | $75.02 | Down $ -0.02 | $75.04 | $75.02 | 6,800 |
| 12:54 PM | $75.04 | Up $0.00 | $75.04 | $75.03 | 5,100 |
| 12:53 PM | $75.04 | Down $ -0.03 | $75.06 | $75.03 | 3,700 |
| 12:52 PM | $75.06 | Down $ -0.02 | $75.07 | $75.06 | 900 |
| 12:51 PM | $75.08 | Down $ -0.01 | $75.09 | $75.07 | 3,600 |
| 12:50 PM | $75.09 | Down $ -0.01 | $75.10 | $75.08 | 5,800 |
| 12:49 PM | $75.10 | Up $0.01 | $75.10 | $75.08 | 4,000 |
| 12:48 PM | $75.09 | Up $0.00 | $75.09 | $75.09 | 1,700 |
| 12:47 PM | $75.09 | Down $ -0.01 | $75.09 | $75.09 | 1,600 |
| 12:46 PM | $75.10 | Down $ -0.01 | $75.11 | $75.10 | 2,400 |
| 12:45 PM | $75.11 | Up $0.00 | $75.12 | $75.10 | 5,100 |
| 12:44 PM | $75.11 | Up $0.01 | $75.11 | $75.10 | 10,200 |
| 12:43 PM | $75.10 | Up $0.02 | $75.10 | $75.09 | 2,300 |
| 12:42 PM | $75.09 | Up $0.03 | $75.09 | $75.05 | 14,000 |
| 12:41 PM | $75.05 | Up $0.01 | $75.05 | $75.05 | 200 |
| 12:40 PM | $75.04 | Up $0.00 | $75.05 | $75.04 | 1,500 |
| 12:39 PM | $75.04 | Up $0.00 | $75.05 | $75.04 | 2,500 |
| 12:38 PM | $75.04 | Up $0.00 | $75.05 | $75.03 | 1,700 |
| 12:37 PM | $75.04 | Down $0.00 | $75.05 | $75.02 | 7,300 |
| 12:36 PM | $75.05 | Up $0.02 | $75.05 | $75.02 | 1,700 |
| 12:35 PM | $75.03 | Down $0.00 | $75.03 | $75.03 | 400 |
| 12:34 PM | $75.03 | Up $0.03 | $75.03 | $75.01 | 1,800 |
| 12:33 PM | $75.00 | Up $0.02 | $75.01 | $74.99 | 2,000 |
| 12:32 PM | $74.99 | Down $0.00 | $75.00 | $74.99 | 1,400 |
| 12:31 PM | $74.99 | Up $0.02 | $74.99 | $74.97 | 1,500 |
| 12:30 PM | $74.97 | Down $0.00 | $74.97 | $74.97 | 1,500 |
| 12:29 PM | $74.98 | Down $ -0.01 | $74.98 | $74.97 | 9,100 |
| 12:28 PM | $74.98 | Up $0.01 | $74.98 | $74.97 | 1,800 |
| 12:27 PM | $74.98 | Up $0.00 | $74.98 | $74.97 | 200 |
| 12:26 PM | $74.98 | Up $0.00 | $74.98 | $74.97 | 400 |
| 12:25 PM | $74.97 | Up $0.01 | $74.98 | $74.96 | 2,100 |
| 12:24 PM | $74.96 | Up $0.02 | $74.97 | $74.95 | 1,400 |
| 12:23 PM | $74.95 | Up $0.00 | $74.95 | $74.95 | 100 |
| 12:22 PM | $74.95 | Up $0.00 | $74.95 | $74.95 | 200 |
| 12:21 PM | $74.95 | Up $0.01 | $74.95 | $74.94 | 600 |
| 12:20 PM | $74.93 | Down $ -0.02 | $74.94 | $74.93 | 2,800 |
| 12:19 PM | $74.95 | Down $ -0.02 | $74.95 | $74.95 | 1,400 |
| 12:18 PM | $74.97 | Down $ -0.02 | $74.98 | $74.97 | 1,100 |
| 12:17 PM | $74.98 | Up $0.03 | $74.99 | $74.96 | 2,900 |
| 12:16 PM | $74.95 | Up $0.00 | $74.97 | $74.95 | 2,900 |
| 12:15 PM | $74.95 | Down $ -0.01 | $74.97 | $74.95 | 4,100 |
| 12:14 PM | $74.96 | Down $ -0.02 | $74.97 | $74.96 | 2,600 |
| 12:13 PM | $74.98 | Down $ -0.02 | $75.01 | $74.98 | 7,500 |
| 12:12 PM | $75.00 | Up $0.00 | $75.00 | $75.00 | 300 |
| 12:11 PM | $75.00 | Up $0.00 | $75.00 | $74.99 | 6,500 |
| 12:10 PM | $75.00 | Up $0.01 | $75.00 | $75.00 | 200 |
| 12:09 PM | $74.99 | Down $ -0.01 | $75.01 | $74.99 | 800 |
| 12:08 PM | $75.00 | Up $0.00 | $75.00 | $74.99 | 4,800 |
| 12:07 PM | $75.00 | Down $0.00 | $75.00 | $75.00 | 400 |
| 12:06 PM | $75.00 | Down $0.00 | $75.00 | $74.99 | 3,700 |
| 12:05 PM | $75.01 | Down $ -0.01 | $75.01 | $75.00 | 1,300 |
| 12:04 PM | $75.01 | Down $ -0.02 | $75.03 | $75.01 | 3,100 |
| 12:03 PM | $75.03 | Down $ -0.01 | $75.04 | $75.03 | 2,300 |
| 12:02 PM | $75.04 | Up $0.04 | $75.04 | $75.01 | 6,800 |
| 12:01 PM | $75.00 | Down $0.00 | $75.01 | $75.00 | 6,100 |
| 12:00 PM | $75.01 | Up $0.00 | $75.01 | $74.99 | 2,000 |
| 11:59 AM | $75.01 | Up $0.00 | $75.01 | $75.00 | 800 |
| 11:58 AM | $75.00 | Up $0.00 | $75.01 | $75.00 | 1,800 |
| 11:57 AM | $75.00 | Up $0.00 | $75.00 | $75.00 | 1,000 |
| 11:56 AM | $75.00 | Down $0.00 | $75.00 | $75.00 | 1,900 |
| 11:55 AM | $75.00 | Up $0.00 | $75.01 | $75.00 | 2,000 |
| 11:54 AM | $75.00 | Down $ -0.02 | $75.01 | $75.00 | 1,300 |
| 11:53 AM | $75.01 | Down $ -0.02 | $75.03 | $75.01 | 2,600 |
| 11:52 AM | $75.03 | Up $0.01 | $75.03 | $75.02 | 900 |
| 11:51 AM | $75.02 | Up $0.02 | $75.02 | $75.01 | 1,400 |
| 11:50 AM | $75.01 | Down $ -0.01 | $75.02 | $75.00 | 5,000 |
| 11:49 AM | $75.02 | Up $0.00 | $75.02 | $75.01 | 800 |
| 11:48 AM | $75.01 | Down $0.00 | $75.01 | $75.01 | 1,400 |
| 11:47 AM | $75.02 | Down $0.00 | $75.02 | $75.02 | 300 |
| 11:46 AM | $75.02 | Down $ -0.01 | $75.03 | $75.02 | 3,000 |
| 11:45 AM | $75.03 | Down $ -0.01 | $75.04 | $75.03 | 1,500 |
| 11:44 AM | $75.04 | Up $0.00 | $75.05 | $75.04 | 1,400 |
| 11:43 AM | $75.04 | Down $0.00 | $75.05 | $75.04 | 700 |
| 11:42 AM | $75.05 | Up $0.02 | $75.05 | $75.04 | 1,700 |
| 11:41 AM | $75.03 | Down $0.00 | $75.04 | $75.03 | 1,100 |
| 11:40 AM | $75.04 | Up $0.01 | $75.04 | $75.02 | 2,400 |
| 11:39 AM | $75.03 | Down $0.00 | $75.03 | $75.02 | 3,000 |
| 11:38 AM | $75.03 | Down $0.00 | $75.05 | $75.03 | 1,100 |
| 11:37 AM | $75.04 | Down $ -0.02 | $75.05 | $75.04 | 7,000 |
| 11:36 AM | $75.05 | Up $0.01 | $75.05 | $75.04 | 1,800 |
| 11:35 AM | $75.04 | Down $ -0.01 | $75.06 | $75.04 | 3,200 |
| 11:34 AM | $75.05 | Up $0.00 | $75.07 | $75.05 | 1,200 |
| 11:33 AM | $75.05 | Up $0.01 | $75.06 | $75.03 | 12,400 |
| 11:32 AM | $75.04 | Down $ -0.01 | $75.06 | $75.04 | 2,400 |
| 11:31 AM | $75.05 | Up $0.02 | $75.05 | $75.04 | 1,600 |
| 11:30 AM | $75.04 | Up $0.02 | $75.04 | $75.02 | 12,900 |
| 11:29 AM | $75.02 | Down $0.00 | $75.02 | $75.02 | 500 |
| 11:28 AM | $75.02 | Up $0.00 | $75.02 | $75.02 | 1,200 |
| 11:27 AM | $75.02 | Up $0.00 | $75.02 | $75.02 | 1,200 |
| 11:26 AM | $75.01 | Down $ -0.01 | $75.02 | $75.01 | 900 |
| 11:25 AM | $75.02 | Up $0.02 | $75.02 | $75.01 | 3,500 |
| 11:24 AM | $75.00 | Down $ -0.01 | $75.02 | $75.00 | 2,700 |
| 11:23 AM | $75.01 | Up $0.00 | $75.01 | $75.01 | 800 |
| 11:22 AM | $75.01 | Up $0.01 | $75.01 | $74.99 | 8,500 |
| 11:21 AM | $75.01 | Down $ -0.04 | $75.04 | $75.01 | 2,500 |
| 11:20 AM | $75.04 | Down $ -0.03 | $75.07 | $75.04 | 3,200 |
| 11:19 AM | $75.07 | Down $ -0.01 | $75.08 | $75.07 | 800 |
| 11:18 AM | $75.08 | Down $ -0.02 | $75.10 | $75.06 | 5,600 |
| 11:17 AM | $75.10 | Down $ -0.03 | $75.12 | $75.10 | 3,500 |
| 11:16 AM | $75.13 | Up $0.03 | $75.13 | $75.10 | 1,100 |
| 11:15 AM | $75.10 | Down $ -0.02 | $75.11 | $75.10 | 3,500 |
| 11:14 AM | $75.12 | Down $ -0.01 | $75.12 | $75.12 | 1,400 |
| 11:13 AM | $75.12 | Up $0.00 | $75.13 | $75.12 | 5,100 |
| 11:12 AM | $75.12 | Up $0.00 | $75.12 | $75.11 | 2,800 |
| 11:11 AM | $75.12 | Up $0.04 | $75.12 | $75.08 | 14,000 |
| 11:10 AM | $75.08 | Up $0.01 | $75.09 | $75.08 | 11,000 |
| 11:09 AM | $75.07 | Up $0.00 | $75.08 | $75.07 | 6,900 |
| 11:08 AM | $75.07 | Down $ -0.01 | $75.08 | $75.07 | 1,300 |
| 11:07 AM | $75.08 | Down $ -0.05 | $75.14 | $75.08 | 24,800 |
| 11:06 AM | $75.13 | Up $0.00 | $75.14 | $75.13 | 900 |
| 11:05 AM | $75.13 | Up $0.06 | $75.13 | $75.07 | 38,700 |
| 11:04 AM | $75.07 | Up $0.00 | $75.08 | $75.07 | 2,700 |
| 11:03 AM | $75.07 | Up $0.00 | $75.07 | $75.06 | 2,000 |
| 11:02 AM | $75.07 | Down $ -0.01 | $75.08 | $75.07 | 3,600 |
| 11:01 AM | $75.08 | Up $0.01 | $75.09 | $75.07 | 3,100 |
| 11:00 AM | $75.07 | Up $0.01 | $75.08 | $75.06 | 2,100 |
| 10:59 AM | $75.06 | Up $0.01 | $75.07 | $75.04 | 3,100 |
| 10:58 AM | $75.05 | Up $0.00 | $75.06 | $75.03 | 6,100 |
| 10:57 AM | $75.05 | Up $0.00 | $75.07 | $75.05 | 3,900 |
| 10:56 AM | $75.05 | Down $ -0.04 | $75.09 | $75.04 | 12,200 |
| 10:55 AM | $75.09 | Up $0.06 | $75.09 | $75.04 | 19,300 |
| 10:54 AM | $75.03 | Up $0.02 | $75.03 | $75.02 | 3,600 |
| 10:53 AM | $75.02 | Up $0.02 | $75.02 | $74.99 | 1,600 |
| 10:52 AM | $75.00 | Up $0.00 | $75.03 | $74.99 | 9,900 |
| 10:51 AM | $75.00 | Up $0.01 | $75.00 | $75.00 | 100 |
| 10:50 AM | $74.99 | Up $0.02 | $75.00 | $74.97 | 6,300 |
| 10:49 AM | $74.97 | Up $0.00 | $74.99 | $74.97 | 2,200 |
| 10:48 AM | $74.97 | Down $ -0.03 | $75.00 | $74.97 | 6,300 |
| 10:47 AM | $75.00 | Up $0.00 | $75.00 | $75.00 | 1,000 |
| 10:46 AM | $75.00 | Up $0.00 | $75.01 | $75.00 | 3,600 |
| 10:45 AM | $75.00 | Up $0.02 | $75.00 | $74.98 | 1,900 |
| 10:44 AM | $74.98 | Up $0.00 | $74.98 | $74.97 | 1,100 |
| 10:43 AM | $74.98 | Up $0.02 | $74.98 | $74.96 | 1,000 |
| 10:42 AM | $74.96 | Down $ -0.01 | $74.98 | $74.96 | 4,300 |
| 10:41 AM | $74.97 | Down $ -0.02 | $74.98 | $74.97 | 2,700 |
| 10:40 AM | $74.99 | Up $0.01 | $74.99 | $74.98 | 600 |
| 10:39 AM | $74.98 | Down $ -0.01 | $75.01 | $74.97 | 29,400 |
| 10:38 AM | $74.99 | Up $0.00 | $74.99 | $74.97 | 3,400 |
| 10:37 AM | $74.99 | Up $0.02 | $74.99 | $74.98 | 3,000 |
| 10:36 AM | $74.97 | Up $0.01 | $74.97 | $74.96 | 1,200 |
| 10:35 AM | $74.96 | Up $0.02 | $74.96 | $74.94 | 300 |
| 10:34 AM | $74.94 | Up $0.01 | $74.94 | $74.93 | 1,700 |
| 10:33 AM | $74.93 | Up $0.02 | $74.93 | $74.92 | 900 |
| 10:32 AM | $74.91 | Down $ -0.01 | $74.92 | $74.91 | 1,300 |
| 10:31 AM | $74.92 | Down $ -0.01 | $74.94 | $74.92 | 700 |
| 10:30 AM | $74.93 | Up $0.03 | $74.94 | $74.92 | 4,300 |
| 10:29 AM | $74.90 | Down $ -0.01 | $74.90 | $74.89 | 1,900 |
| 10:28 AM | $74.91 | Up $0.00 | $74.92 | $74.91 | 200 |
| 10:27 AM | $74.91 | Up $0.01 | $74.91 | $74.89 | 900 |
| 10:26 AM | $74.90 | Down $ -0.01 | $74.91 | $74.89 | 2,500 |
| 10:25 AM | $74.91 | Down $ -0.02 | $74.92 | $74.90 | 1,200 |
| 10:24 AM | $74.93 | Up $0.02 | $74.93 | $74.91 | 4,100 |
| 10:23 AM | $74.91 | Up $0.00 | $74.91 | $74.90 | 3,000 |
| 10:22 AM | $74.91 | Down $ -0.02 | $74.92 | $74.91 | 900 |
| 10:21 AM | $74.92 | Up $0.01 | $74.92 | $74.91 | 800 |
| 10:20 AM | $74.91 | Down $ -0.01 | $74.92 | $74.90 | 4,900 |
| 10:19 AM | $74.92 | Down $ -0.02 | $74.92 | $74.91 | 3,800 |
| 10:18 AM | $74.93 | Down $ -0.02 | $74.93 | $74.93 | 400 |
| 10:17 AM | $74.95 | Up $0.02 | $74.95 | $74.93 | 2,700 |
| 10:16 AM | $74.93 | Down $ -0.05 | $74.97 | $74.92 | 8,300 |
| 10:15 AM | $74.98 | Down $ -0.01 | $74.99 | $74.97 | 2,500 |
| 10:14 AM | $74.99 | Up $0.00 | $75.00 | $74.99 | 6,200 |
| 10:13 AM | $74.99 | Down $ -0.02 | $75.02 | $74.99 | 1,900 |
| 10:12 AM | $75.01 | Down $ -0.02 | $75.03 | $75.01 | 2,900 |
| 10:11 AM | $75.04 | Up $0.00 | $75.04 | $75.03 | 500 |
| 10:10 AM | $75.03 | Up $0.00 | $75.04 | $75.02 | 2,500 |
| 10:09 AM | $75.03 | Down $ -0.03 | $75.06 | $75.02 | 10,400 |
| 10:08 AM | $75.06 | Up $0.02 | $75.07 | $75.06 | 5,600 |
| 10:07 AM | $75.04 | Down $ -0.04 | $75.09 | $75.03 | 15,700 |
| 10:06 AM | $75.09 | Up $0.05 | $75.09 | $75.04 | 11,100 |
| 10:05 AM | $75.03 | Down $ -0.02 | $75.05 | $75.03 | 9,600 |
| 10:04 AM | $75.05 | Up $0.02 | $75.05 | $75.03 | 4,000 |
| 10:03 AM | $75.03 | Up $0.00 | $75.03 | $75.03 | 2,100 |
| 10:02 AM | $75.03 | Up $0.04 | $75.04 | $75.00 | 7,700 |
| 10:01 AM | $74.99 | Up $0.01 | $75.00 | $74.97 | 8,600 |
| 10:00 AM | $74.98 | Up $0.06 | $74.99 | $74.91 | 8,300 |
| 09:59 AM | $74.92 | Down $ -0.01 | $74.95 | $74.92 | 13,200 |
| 09:58 AM | $74.93 | Down $ -0.01 | $74.96 | $74.93 | 3,700 |
| 09:57 AM | $74.94 | Up $0.01 | $74.95 | $74.92 | 4,400 |
| 09:56 AM | $74.93 | Down $ -0.02 | $74.96 | $74.93 | 5,700 |
| 09:55 AM | $74.95 | Down $ -0.04 | $74.98 | $74.94 | 1,400 |
| 09:54 AM | $74.99 | Up $0.01 | $74.99 | $74.97 | 2,500 |
| 09:53 AM | $74.98 | Up $0.03 | $74.98 | $74.95 | 4,800 |
| 09:52 AM | $74.95 | Up $0.03 | $74.95 | $74.91 | 4,300 |
| 09:51 AM | $74.92 | Up $0.00 | $74.94 | $74.90 | 5,600 |
| 09:50 AM | $74.92 | Up $0.03 | $74.95 | $74.88 | 1,400 |
| 09:49 AM | $74.89 | Up $0.00 | $74.91 | $74.88 | 3,000 |
| 09:48 AM | $74.89 | Down $0.00 | $74.90 | $74.88 | 4,500 |
| 09:47 AM | $74.90 | Up $0.05 | $74.90 | $74.87 | 3,500 |
| 09:46 AM | $74.85 | Down $ -0.03 | $74.89 | $74.81 | 5,400 |
| 09:45 AM | $74.88 | Down $ -0.04 | $74.94 | $74.86 | 14,700 |
| 09:44 AM | $74.92 | Down $ -0.04 | $74.96 | $74.92 | 2,900 |
| 09:43 AM | $74.96 | Down $ -0.03 | $74.98 | $74.96 | 2,700 |
| 09:42 AM | $74.99 | Down $ -0.03 | $75.03 | $74.99 | 12,900 |
| 09:41 AM | $75.02 | Up $0.01 | $75.04 | $75.00 | 5,000 |
| 09:40 AM | $75.01 | Down $ -0.05 | $75.05 | $74.99 | 11,900 |
| 09:39 AM | $75.06 | Up $0.05 | $75.06 | $75.02 | 3,700 |
| 09:38 AM | $75.01 | Up $0.15 | $75.03 | $74.88 | 22,900 |
| 09:37 AM | $74.86 | Up $0.00 | $74.87 | $74.86 | 1,900 |
| 09:36 AM | $74.86 | Up $0.00 | $74.88 | $74.86 | 1,900 |
| 09:35 AM | $74.86 | Down $ -0.04 | $74.89 | $74.85 | 2,900 |
| 09:34 AM | $74.90 | Up $0.00 | $74.96 | $74.90 | 5,100 |
| 09:33 AM | $74.90 | Down $ -0.01 | $74.90 | $74.86 | 1,200 |
| 09:32 AM | $74.91 | Up $0.03 | $74.92 | $74.90 | 1,200 |
| 09:31 AM | $74.88 | Down $ -0.05 | $74.89 | $74.87 | 2,200 |
| 09:30 AM | $74.93 | Down $ -0.05 | $75.07 | $74.91 | 28,800 |
| Previous close | $74.98 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03-07-2025 | $74.96 | $75.00 | $75.12 | $74.83 | 4,338,700 |
| 02-07-2025 | $74.98 | $74.51 | $74.98 | $74.43 | 3,659,300 |
| 30-06-2025 | $75.30 | $75.15 | $75.47 | $75.13 | 7,239,800 |
| 27-06-2025 | $75.16 | $75.50 | $75.54 | $75.02 | 7,890,700 |
| 26-06-2025 | $75.14 | $74.95 | $75.14 | $74.92 | 5,951,800 |
| 25-06-2025 | $74.49 | $74.44 | $74.53 | $74.35 | 4,172,000 |
| 24-06-2025 | $74.61 | $74.83 | $75.04 | $74.59 | 4,682,000 |
| 23-06-2025 | $74.37 | $74.33 | $74.44 | $74.02 | 7,677,300 |
| 20-06-2025 | $74.46 | $74.48 | $74.62 | $74.42 | 7,868,800 |
| 19-06-2025 | $74.50 | $74.22 | $74.50 | $74.22 | 810,100 |
| 18-06-2025 | $74.35 | $74.60 | $74.65 | $74.35 | 3,971,900 |
| 17-06-2025 | $74.25 | $74.30 | $74.38 | $74.03 | 4,129,600 |
| 16-06-2025 | $74.46 | $74.74 | $74.79 | $74.33 | 5,410,400 |
| 13-06-2025 | $73.78 | $73.90 | $74.08 | $73.69 | 1,532,900 |
| 12-06-2025 | $73.90 | $73.64 | $73.90 | $73.57 | 2,648,400 |
| 11-06-2025 | $73.57 | $73.61 | $73.85 | $73.42 | 3,926,000 |
| 10-06-2025 | $73.98 | $74.16 | $74.16 | $73.87 | 5,101,000 |
| 09-06-2025 | $73.99 | $74.05 | $74.09 | $73.84 | 3,561,400 |
| 06-06-2025 | $73.83 | $73.63 | $73.88 | $73.58 | 2,825,900 |
| 05-06-2025 | $73.27 | $73.40 | $73.55 | $73.19 | 1,610,300 |
| 04-06-2025 | $73.13 | $72.98 | $73.28 | $72.93 | 5,876,900 |
| 03-06-2025 | $73.16 | $73.50 | $73.54 | $73.06 | 1,612,400 |
| 02-06-2025 | $73.29 | $73.38 | $73.41 | $73.00 | 1,655,000 |
| 30-05-2025 | $73.43 | $73.82 | $74.03 | $73.39 | 6,595,900 |
| 29-05-2025 | $73.54 | $72.63 | $73.57 | $72.62 | 3,213,300 |
| 28-05-2025 | $72.19 | $72.09 | $72.24 | $71.91 | 2,599,100 |
| 27-05-2025 | $72.91 | $72.72 | $73.05 | $72.70 | 4,403,900 |
| 26-05-2025 | $71.74 | $72.06 | $72.15 | $71.65 | 1,052,300 |
| 23-05-2025 | $71.69 | $71.35 | $71.81 | $71.35 | 1,650,200 |
| 22-05-2025 | $71.55 | $71.49 | $71.76 | $71.45 | 3,814,300 |
Graphs are not available, please refer to the detailed table