Print

Quotes and Market Data

Find a quote

BANK OF NOVA SCOTIA

75.02 Down -0.09 (-0.12 %)

Delayed : 2025/07/10 04:00:09

  • Previous close $75.11
  • Opening $75.22
  • Price Ask $75.00
  • Price Bid $75.00
  • Size Bid 1
  • Size Ask 20
  • Today High $75.41
  • Today Low $74.97
  • 52 Weeks High $80.14
  • 52 Weeks Low $60.68
  • Volume 5,511,133

Intraday history

Hour Last Change High Low Volume
04:00 PM $75.02 Up $0.01 $75.02 $75.02 3,989,400
03:59 PM $75.01 Up $0.02 $75.02 $74.98 23,300
03:58 PM $74.99 Up $0.02 $75.00 $74.97 38,900
03:57 PM $74.97 Down $ -0.02 $75.00 $74.97 14,800
03:56 PM $74.99 Up $0.00 $75.02 $74.98 17,300
03:55 PM $74.99 Up $0.00 $75.02 $74.98 22,900
03:54 PM $74.99 Down $ -0.03 $75.02 $74.98 24,800
03:53 PM $75.02 Up $0.01 $75.02 $75.00 12,200
03:52 PM $75.01 Down $ -0.02 $75.03 $75.01 37,500
03:51 PM $75.03 Down $ -0.02 $75.06 $75.03 6,900
03:50 PM $75.05 Up $0.01 $75.05 $75.03 24,700
03:49 PM $75.04 Down $ -0.01 $75.06 $75.04 5,300
03:48 PM $75.05 Down $ -0.03 $75.08 $75.04 19,300
03:47 PM $75.09 Up $0.00 $75.09 $75.07 10,400
03:46 PM $75.09 Up $0.02 $75.09 $75.06 23,000
03:45 PM $75.06 Down $ -0.01 $75.07 $75.06 5,500
03:43 PM $75.07 Up $0.00 $75.07 $75.07 700
03:43 PM $75.07 Up $0.00 $75.07 $75.07 0
03:42 PM $75.07 Up $0.00 $75.08 $75.07 4,500
03:41 PM $75.07 Up $0.00 $75.08 $75.07 1,900
03:40 PM $75.07 Up $0.01 $75.07 $75.07 2,300
03:39 PM $75.06 Down $ -0.01 $75.07 $75.06 2,300
03:38 PM $75.07 Up $0.02 $75.07 $75.04 11,600
03:37 PM $75.05 Down $ -0.01 $75.06 $75.05 1,700
03:36 PM $75.06 Up $0.00 $75.06 $75.05 1,000
03:35 PM $75.06 Down $ -0.01 $75.06 $75.06 3,800
03:34 PM $75.07 Up $0.00 $75.08 $75.07 1,800
03:33 PM $75.07 Up $0.00 $75.08 $75.07 1,700
03:32 PM $75.07 Up $0.00 $75.08 $75.07 3,800
03:31 PM $75.07 Down $ -0.01 $75.08 $75.07 900
03:30 PM $75.08 Down $ -0.01 $75.08 $75.08 2,900
03:29 PM $75.09 Up $0.01 $75.09 $75.09 800
03:28 PM $75.08 Up $0.01 $75.09 $75.08 6,200
03:27 PM $75.07 Up $0.00 $75.08 $75.07 3,300
03:26 PM $75.07 Up $0.00 $75.07 $75.07 500
03:25 PM $75.07 Up $0.00 $75.08 $75.07 2,400
03:24 PM $75.07 Down $ -0.01 $75.08 $75.07 800
03:23 PM $75.08 Up $0.00 $75.08 $75.08 200
03:21 PM $75.08 Up $0.00 $75.08 $75.08 100
03:21 PM $75.08 Up $0.00 $75.08 $75.08 0
03:20 PM $75.08 Up $0.01 $75.08 $75.06 5,900
03:19 PM $75.07 Up $0.00 $75.07 $75.06 1,400
03:18 PM $75.06 Up $0.00 $75.06 $75.06 2,900
03:17 PM $75.06 Down $ -0.01 $75.07 $75.06 500
03:16 PM $75.07 Up $0.01 $75.08 $75.07 1,900
03:15 PM $75.06 Down $0.00 $75.06 $75.06 200
03:14 PM $75.07 Down $0.00 $75.07 $75.06 300
03:13 PM $75.07 Down $ -0.01 $75.08 $75.07 4,200
03:12 PM $75.08 Up $0.00 $75.09 $75.08 700
03:11 PM $75.08 Up $0.01 $75.09 $75.08 3,300
03:10 PM $75.07 Up $0.00 $75.09 $75.06 5,400
03:09 PM $75.07 Down $ -0.02 $75.09 $75.07 1,100
03:08 PM $75.09 Down $ -0.02 $75.11 $75.09 4,900
03:07 PM $75.11 Down $0.00 $75.11 $75.11 200
03:06 PM $75.11 Up $0.00 $75.12 $75.11 2,700
03:05 PM $75.11 Up $0.02 $75.11 $75.11 1,100
03:04 PM $75.10 Down $ -0.01 $75.10 $75.10 5,900
03:03 PM $75.11 Down $0.00 $75.12 $75.11 2,200
03:02 PM $75.11 Up $0.00 $75.11 $75.11 1,200
03:01 PM $75.11 Up $0.02 $75.11 $75.10 4,000
03:00 PM $75.09 Up $0.00 $75.09 $75.09 3,500
02:59 PM $75.09 Down $ -0.01 $75.09 $75.09 100
02:58 PM $75.10 Up $0.00 $75.11 $75.10 3,300
02:57 PM $75.10 Up $0.01 $75.10 $75.09 1,000
02:56 PM $75.09 Up $0.01 $75.09 $75.09 900
02:55 PM $75.08 Up $0.00 $75.10 $75.08 1,900
02:54 PM $75.08 Up $0.01 $75.08 $75.07 1,800
02:53 PM $75.07 Down $ -0.01 $75.07 $75.07 3,300
02:52 PM $75.08 Up $0.01 $75.08 $75.07 1,300
02:51 PM $75.07 Up $0.01 $75.07 $75.07 2,300
02:49 PM $75.06 Down $ -0.01 $75.08 $75.06 2,800
02:49 PM $75.06 Up $0.00 $75.08 $75.06 0
02:48 PM $75.07 Up $0.01 $75.07 $75.06 600
02:47 PM $75.06 Up $0.00 $75.06 $75.05 5,500
02:46 PM $75.06 Up $0.01 $75.06 $75.05 2,100
02:45 PM $75.05 Up $0.01 $75.05 $75.05 600
02:44 PM $75.04 Up $0.00 $75.04 $75.04 200
02:43 PM $75.04 Up $0.00 $75.04 $75.03 4,500
02:42 PM $75.04 Down $ -0.01 $75.04 $75.04 600
02:41 PM $75.05 Up $0.00 $75.05 $75.05 1,300
02:40 PM $75.05 Down $ -0.01 $75.06 $75.04 2,800
02:39 PM $75.06 Up $0.00 $75.07 $75.06 900
02:38 PM $75.06 Up $0.00 $75.06 $75.06 600
02:37 PM $75.06 Up $0.00 $75.06 $75.06 1,200
02:36 PM $75.06 Up $0.02 $75.06 $75.04 7,000
02:35 PM $75.04 Down $ -0.01 $75.04 $75.04 200
02:34 PM $75.05 Down $ -0.02 $75.06 $75.05 6,600
02:33 PM $75.07 Up $0.00 $75.07 $75.06 200
02:31 PM $75.07 Up $0.01 $75.07 $75.06 900
02:31 PM $75.07 Up $0.00 $75.07 $75.06 0
02:30 PM $75.06 Up $0.00 $75.06 $75.05 11,100
02:29 PM $75.06 Up $0.00 $75.06 $75.05 800
02:28 PM $75.06 Up $0.01 $75.06 $75.05 500
02:27 PM $75.05 Up $0.00 $75.05 $75.04 1,500
02:26 PM $75.05 Down $ -0.01 $75.06 $75.04 4,600
02:25 PM $75.06 Down $ -0.01 $75.08 $75.05 2,800
02:24 PM $75.07 Down $ -0.01 $75.08 $75.07 500
02:23 PM $75.08 Up $0.00 $75.08 $75.07 1,200
02:22 PM $75.08 Up $0.01 $75.08 $75.08 100
02:21 PM $75.07 Down $ -0.01 $75.07 $75.06 2,300
02:20 PM $75.08 Up $0.00 $75.08 $75.07 1,500
02:19 PM $75.08 Up $0.00 $75.08 $75.08 600
02:18 PM $75.08 Up $0.01 $75.08 $75.08 100
02:17 PM $75.07 Down $ -0.02 $75.09 $75.07 1,500
02:16 PM $75.09 Down $ -0.01 $75.10 $75.09 4,400
02:15 PM $75.10 Down $ -0.01 $75.11 $75.10 1,200
02:14 PM $75.11 Up $0.01 $75.11 $75.10 300
02:13 PM $75.10 Down $ -0.01 $75.11 $75.10 1,500
02:12 PM $75.11 Up $0.01 $75.11 $75.10 900
02:11 PM $75.10 Up $0.00 $75.11 $75.10 700
02:10 PM $75.10 Up $0.00 $75.11 $75.10 600
02:09 PM $75.10 Down $ -0.01 $75.11 $75.10 2,200
02:08 PM $75.11 Up $0.00 $75.12 $75.11 2,000
02:07 PM $75.11 Down $0.00 $75.12 $75.11 5,600
02:06 PM $75.12 Down $ -0.01 $75.12 $75.12 1,200
02:05 PM $75.12 Up $0.01 $75.12 $75.11 600
02:04 PM $75.11 Down $0.00 $75.12 $75.10 1,700
02:03 PM $75.12 Down $ -0.03 $75.14 $75.11 7,900
02:02 PM $75.14 Up $0.01 $75.14 $75.13 500
02:01 PM $75.13 Down $ -0.01 $75.13 $75.13 1,700
02:00 PM $75.14 Up $0.02 $75.14 $75.11 4,500
01:59 PM $75.12 Down $0.00 $75.12 $75.12 2,500
01:58 PM $75.13 Up $0.00 $75.13 $75.13 100
01:57 PM $75.13 Up $0.02 $75.13 $75.12 1,100
01:55 PM $75.11 Down $ -0.01 $75.11 $75.11 300
01:55 PM $75.11 Up $0.00 $75.11 $75.11 0
01:54 PM $75.12 Up $0.00 $75.13 $75.12 2,400
01:53 PM $75.12 Up $0.01 $75.12 $75.10 5,800
01:52 PM $75.11 Down $ -0.01 $75.12 $75.10 3,300
01:51 PM $75.12 Up $0.01 $75.12 $75.12 200
01:50 PM $75.11 Up $0.00 $75.12 $75.10 2,000
01:49 PM $75.11 Down $0.00 $75.11 $75.10 2,900
01:48 PM $75.11 Up $0.02 $75.11 $75.10 600
01:47 PM $75.09 Down $ -0.02 $75.11 $75.09 3,400
01:46 PM $75.11 Down $ -0.01 $75.13 $75.11 7,300
01:45 PM $75.12 Up $0.01 $75.12 $75.11 2,900
01:44 PM $75.11 Down $ -0.01 $75.11 $75.11 1,800
01:43 PM $75.12 Up $0.01 $75.12 $75.12 900
01:42 PM $75.11 Up $0.01 $75.11 $75.11 900
01:41 PM $75.10 Up $0.01 $75.10 $75.10 1,300
01:40 PM $75.09 Up $0.01 $75.09 $75.08 4,900
01:38 PM $75.08 Up $0.03 $75.08 $75.05 14,300
01:38 PM $75.08 Up $0.00 $75.08 $75.05 0
01:37 PM $75.05 Up $0.01 $75.05 $75.05 31,900
01:36 PM $75.04 Down $ -0.04 $75.07 $75.04 20,600
01:35 PM $75.08 Up $0.00 $75.08 $75.06 3,200
01:34 PM $75.08 Up $0.00 $75.08 $75.08 2,000
01:33 PM $75.08 Up $0.00 $75.08 $75.07 3,000
01:32 PM $75.08 Down $ -0.02 $75.11 $75.08 4,800
01:31 PM $75.10 Down $ -0.01 $75.12 $75.10 2,100
01:30 PM $75.11 Up $0.00 $75.11 $75.11 1,700
01:29 PM $75.11 Up $0.00 $75.11 $75.11 100
01:28 PM $75.11 Up $0.00 $75.11 $75.10 2,100
01:27 PM $75.11 Down $ -0.01 $75.11 $75.11 1,100
01:26 PM $75.12 Up $0.00 $75.13 $75.12 1,700
01:25 PM $75.12 Up $0.01 $75.12 $75.12 100
01:24 PM $75.11 Up $0.01 $75.11 $75.10 2,000
01:23 PM $75.10 Down $ -0.03 $75.12 $75.10 4,200
01:22 PM $75.13 Down $ -0.01 $75.13 $75.13 1,200
01:21 PM $75.14 Up $0.01 $75.14 $75.14 100
01:20 PM $75.13 Up $0.01 $75.13 $75.12 2,300
01:19 PM $75.12 Up $0.00 $75.12 $75.12 1,900
01:18 PM $75.12 Up $0.01 $75.12 $75.11 3,500
01:17 PM $75.11 Down $ -0.01 $75.11 $75.11 2,000
01:16 PM $75.12 Down $ -0.01 $75.13 $75.11 3,200
01:15 PM $75.13 Up $0.01 $75.13 $75.12 500
01:14 PM $75.12 Up $0.01 $75.13 $75.12 900
01:13 PM $75.11 Down $ -0.02 $75.13 $75.11 6,800
01:12 PM $75.13 Up $0.02 $75.13 $75.11 1,800
01:11 PM $75.11 Down $ -0.01 $75.13 $75.11 2,600
01:10 PM $75.12 Up $0.01 $75.12 $75.12 1,500
01:09 PM $75.11 Up $0.00 $75.13 $75.11 3,500
01:08 PM $75.11 Down $ -0.01 $75.11 $75.11 300
01:07 PM $75.12 Up $0.00 $75.12 $75.12 1,000
01:06 PM $75.12 Up $0.00 $75.12 $75.11 1,400
01:05 PM $75.12 Up $0.00 $75.12 $75.10 1,900
01:04 PM $75.12 Up $0.01 $75.12 $75.12 2,700
01:03 PM $75.12 Down $ -0.01 $75.12 $75.10 5,300
01:02 PM $75.12 Up $0.02 $75.12 $75.11 3,000
01:01 PM $75.11 Down $0.00 $75.12 $75.10 3,200
01:00 PM $75.11 Down $ -0.03 $75.14 $75.11 3,300
12:59 PM $75.14 Down $0.00 $75.14 $75.13 5,400
12:58 PM $75.14 Up $0.00 $75.14 $75.13 800
12:57 PM $75.14 Up $0.00 $75.14 $75.13 2,800
12:56 PM $75.14 Up $0.02 $75.14 $75.12 4,500
12:55 PM $75.12 Down $0.00 $75.12 $75.12 100
12:54 PM $75.13 Up $0.00 $75.13 $75.12 1,300
12:53 PM $75.13 Up $0.00 $75.13 $75.13 300
12:52 PM $75.13 Up $0.00 $75.13 $75.12 3,200
12:51 PM $75.12 Up $0.00 $75.12 $75.12 1,000
12:50 PM $75.12 Up $0.00 $75.13 $75.11 6,000
12:49 PM $75.12 Up $0.00 $75.12 $75.11 1,100
12:48 PM $75.12 Up $0.00 $75.12 $75.11 400
12:47 PM $75.12 Up $0.01 $75.12 $75.12 600
12:46 PM $75.11 Up $0.01 $75.11 $75.10 2,100
12:45 PM $75.10 Up $0.00 $75.11 $75.10 3,700
12:44 PM $75.10 Down $ -0.01 $75.10 $75.10 1,400
12:43 PM $75.11 Up $0.01 $75.11 $75.10 1,100
12:42 PM $75.10 Up $0.00 $75.10 $75.09 2,400
12:41 PM $75.10 Up $0.00 $75.11 $75.10 2,400
12:40 PM $75.10 Up $0.00 $75.10 $75.10 2,400
12:39 PM $75.09 Down $ -0.01 $75.09 $75.09 200
12:38 PM $75.10 Up $0.00 $75.11 $75.10 2,200
12:37 PM $75.10 Up $0.00 $75.10 $75.10 200
12:35 PM $75.09 Up $0.02 $75.09 $75.07 1,700
12:35 PM $75.09 Up $0.00 $75.09 $75.07 0
12:34 PM $75.07 Down $ -0.02 $75.09 $75.07 1,200
12:33 PM $75.09 Up $0.00 $75.09 $75.09 100
12:31 PM $75.08 Down $ -0.01 $75.09 $75.08 1,800
12:31 PM $75.08 Up $0.00 $75.09 $75.08 0
12:30 PM $75.09 Up $0.00 $75.09 $75.09 600
12:29 PM $75.09 Down $ -0.01 $75.09 $75.09 1,100
12:28 PM $75.10 Down $ -0.02 $75.11 $75.09 1,500
12:27 PM $75.12 Down $0.00 $75.12 $75.12 800
12:26 PM $75.13 Up $0.00 $75.13 $75.12 1,500
12:25 PM $75.12 Up $0.02 $75.12 $75.10 2,100
12:24 PM $75.11 Up $0.02 $75.11 $75.10 800
12:23 PM $75.09 Up $0.01 $75.09 $75.07 1,800
12:22 PM $75.08 Down $ -0.02 $75.09 $75.08 1,000
12:21 PM $75.10 Down $ -0.02 $75.12 $75.10 2,900
12:20 PM $75.12 Up $0.02 $75.13 $75.11 2,800
12:19 PM $75.10 Up $0.00 $75.10 $75.10 1,500
12:18 PM $75.10 Up $0.00 $75.10 $75.09 2,600
12:17 PM $75.10 Up $0.03 $75.10 $75.08 1,600
12:16 PM $75.07 Up $0.00 $75.08 $75.07 3,800
12:15 PM $75.07 Up $0.02 $75.07 $75.05 4,600
12:14 PM $75.05 Down $ -0.01 $75.06 $75.05 300
12:13 PM $75.06 Up $0.01 $75.06 $75.05 6,700
12:12 PM $75.05 Down $ -0.01 $75.06 $75.04 10,300
12:11 PM $75.06 Down $0.00 $75.06 $75.05 4,600
12:10 PM $75.06 Down $ -0.01 $75.09 $75.06 2,400
12:09 PM $75.07 Down $ -0.01 $75.08 $75.07 900
12:08 PM $75.08 Down $ -0.01 $75.09 $75.08 200
12:07 PM $75.09 Up $0.01 $75.09 $75.09 100
12:06 PM $75.09 Up $0.00 $75.09 $75.08 300
12:05 PM $75.08 Up $0.01 $75.08 $75.07 1,000
12:04 PM $75.07 Down $ -0.01 $75.09 $75.07 1,100
12:03 PM $75.08 Up $0.00 $75.08 $75.07 1,300
12:02 PM $75.08 Up $0.01 $75.08 $75.08 100
12:01 PM $75.07 Down $ -0.01 $75.08 $75.07 2,800
12:00 PM $75.08 Down $ -0.02 $75.09 $75.07 3,000
11:59 AM $75.10 Down $0.00 $75.10 $75.09 900
11:58 AM $75.10 Up $0.01 $75.10 $75.09 500
11:57 AM $75.09 Up $0.00 $75.10 $75.09 3,300
11:56 AM $75.09 Up $0.01 $75.10 $75.09 3,300
11:55 AM $75.08 Up $0.01 $75.08 $75.06 7,200
11:54 AM $75.07 Down $ -0.01 $75.07 $75.07 1,100
11:53 AM $75.08 Up $0.00 $75.08 $75.08 1,100
11:52 AM $75.08 Up $0.01 $75.08 $75.06 3,300
11:51 AM $75.07 Down $ -0.01 $75.08 $75.07 500
11:50 AM $75.08 Up $0.00 $75.08 $75.08 2,300
11:49 AM $75.08 Up $0.01 $75.08 $75.07 800
11:48 AM $75.07 Up $0.00 $75.08 $75.07 2,700
11:47 AM $75.07 Down $ -0.01 $75.08 $75.06 2,800
11:46 AM $75.08 Up $0.01 $75.09 $75.07 700
11:45 AM $75.07 Up $0.01 $75.08 $75.06 6,100
11:44 AM $75.06 Down $ -0.02 $75.10 $75.06 2,900
11:43 AM $75.08 Up $0.00 $75.08 $75.08 4,400
11:42 AM $75.08 Up $0.00 $75.08 $75.08 900
11:41 AM $75.08 Up $0.02 $75.08 $75.07 1,500
11:40 AM $75.06 Down $ -0.01 $75.07 $75.06 600
11:39 AM $75.07 Up $0.03 $75.07 $75.05 1,400
11:38 AM $75.04 Up $0.00 $75.06 $75.04 5,100
11:37 AM $75.04 Down $ -0.01 $75.05 $75.04 5,500
11:36 AM $75.05 Down $ -0.03 $75.08 $75.05 2,100
11:35 AM $75.08 Up $0.00 $75.08 $75.08 400
11:34 AM $75.08 Down $ -0.01 $75.09 $75.08 1,200
11:33 AM $75.09 Up $0.02 $75.09 $75.07 1,600
11:32 AM $75.07 Up $0.01 $75.07 $75.07 600
11:31 AM $75.06 Down $ -0.01 $75.08 $75.06 2,600
11:30 AM $75.07 Up $0.02 $75.07 $75.05 6,100
11:29 AM $75.05 Up $0.00 $75.06 $75.05 2,900
11:28 AM $75.05 Down $ -0.01 $75.06 $75.05 1,200
11:27 AM $75.06 Up $0.02 $75.06 $75.05 1,800
11:26 AM $75.04 Up $0.00 $75.05 $75.04 1,900
11:25 AM $75.04 Up $0.02 $75.04 $75.02 4,100
11:24 AM $75.02 Up $0.00 $75.03 $75.02 900
11:23 AM $75.02 Down $ -0.02 $75.03 $75.02 3,000
11:22 AM $75.04 Down $ -0.01 $75.06 $75.04 1,900
11:21 AM $75.05 Up $0.01 $75.05 $75.04 1,300
11:20 AM $75.04 Up $0.01 $75.04 $75.03 1,100
11:19 AM $75.03 Up $0.00 $75.04 $75.02 2,100
11:18 AM $75.03 Up $0.00 $75.03 $75.03 1,600
11:17 AM $75.03 Down $ -0.02 $75.05 $75.03 3,700
11:16 AM $75.05 Down $ -0.04 $75.08 $75.05 2,100
11:15 AM $75.09 Up $0.00 $75.09 $75.09 3,000
11:14 AM $75.09 Up $0.01 $75.09 $75.08 1,100
11:13 AM $75.08 Down $ -0.02 $75.10 $75.08 1,900
11:12 AM $75.10 Down $ -0.02 $75.11 $75.10 2,600
11:11 AM $75.12 Down $ -0.02 $75.14 $75.12 3,200
11:10 AM $75.14 Down $ -0.02 $75.16 $75.14 3,100
11:09 AM $75.16 Up $0.00 $75.16 $75.16 900
11:08 AM $75.16 Down $ -0.02 $75.18 $75.16 4,600
11:07 AM $75.18 Up $0.05 $75.18 $75.14 10,700
11:06 AM $75.14 Down $0.00 $75.15 $75.14 1,500
11:05 AM $75.14 Up $0.02 $75.14 $75.13 14,100
11:04 AM $75.13 Up $0.03 $75.13 $75.12 400
11:03 AM $75.10 Up $0.02 $75.10 $75.09 1,300
11:02 AM $75.08 Up $0.02 $75.08 $75.07 1,700
11:01 AM $75.06 Up $0.01 $75.07 $75.06 6,500
11:00 AM $75.05 Down $ -0.01 $75.06 $75.05 2,800
10:59 AM $75.06 Up $0.01 $75.06 $75.04 2,600
10:58 AM $75.05 Up $0.00 $75.05 $75.05 1,000
10:57 AM $75.05 Down $ -0.01 $75.07 $75.05 4,500
10:56 AM $75.06 Up $0.01 $75.06 $75.05 1,300
10:55 AM $75.05 Up $0.02 $75.05 $75.04 800
10:54 AM $75.03 Down $ -0.01 $75.03 $75.03 1,600
10:53 AM $75.04 Up $0.00 $75.05 $75.03 1,200
10:52 AM $75.04 Up $0.00 $75.04 $75.04 2,100
10:51 AM $75.04 Down $ -0.02 $75.05 $75.04 900
10:50 AM $75.06 Down $0.00 $75.06 $75.05 4,300
10:49 AM $75.06 Up $0.00 $75.06 $75.06 1,800
10:48 AM $75.06 Up $0.02 $75.06 $75.04 1,700
10:47 AM $75.04 Up $0.00 $75.06 $75.04 3,600
10:46 AM $75.04 Up $0.03 $75.04 $75.02 1,400
10:45 AM $75.01 Up $0.02 $75.01 $74.99 2,000
10:44 AM $74.99 Up $0.02 $74.99 $74.99 800
10:43 AM $74.97 Down $ -0.02 $75.00 $74.97 7,400
10:42 AM $74.99 Up $0.00 $74.99 $74.98 2,400
10:41 AM $74.99 Up $0.01 $74.99 $74.99 2,100
10:40 AM $74.98 Down $ -0.02 $74.99 $74.98 1,000
10:39 AM $75.00 Down $ -0.01 $75.00 $75.00 1,000
10:38 AM $75.01 Down $ -0.02 $75.03 $75.01 1,600
10:37 AM $75.03 Down $ -0.01 $75.04 $75.03 1,400
10:36 AM $75.04 Up $0.01 $75.05 $75.03 3,700
10:35 AM $75.03 Up $0.02 $75.03 $75.02 1,900
10:34 AM $75.01 Up $0.01 $75.02 $75.01 2,200
10:33 AM $75.01 Up $0.02 $75.01 $74.99 600
10:32 AM $74.99 Up $0.00 $74.99 $74.99 2,100
10:31 AM $74.99 Down $ -0.01 $75.00 $74.98 3,900
10:30 AM $75.00 Down $ -0.02 $75.02 $74.99 6,100
10:29 AM $75.02 Up $0.00 $75.03 $75.02 2,000
10:28 AM $75.02 Down $ -0.01 $75.03 $75.02 2,000
10:27 AM $75.03 Down $ -0.02 $75.04 $75.03 1,300
10:26 AM $75.05 Up $0.00 $75.06 $75.05 1,500
10:25 AM $75.05 Down $0.00 $75.06 $75.05 3,500
10:24 AM $75.05 Down $ -0.01 $75.07 $75.05 2,100
10:23 AM $75.06 Up $0.03 $75.06 $75.04 1,700
10:22 AM $75.03 Up $0.02 $75.03 $75.02 2,400
10:21 AM $75.01 Up $0.02 $75.01 $74.99 10,500
10:20 AM $74.99 Up $0.01 $75.00 $74.98 8,100
10:19 AM $74.98 Down $ -0.07 $75.04 $74.98 25,200
10:18 AM $75.05 Down $ -0.08 $75.12 $75.04 19,200
10:17 AM $75.13 Up $0.03 $75.13 $75.10 3,200
10:16 AM $75.10 Up $0.00 $75.11 $75.09 5,200
10:15 AM $75.10 Down $ -0.02 $75.12 $75.10 3,100
10:14 AM $75.12 Up $0.03 $75.13 $75.10 2,100
10:13 AM $75.09 Up $0.01 $75.09 $75.07 3,800
10:12 AM $75.08 Up $0.00 $75.09 $75.07 2,800
10:11 AM $75.08 Down $ -0.01 $75.09 $75.08 2,000
10:10 AM $75.09 Down $ -0.02 $75.11 $75.09 2,500
10:09 AM $75.12 Down $ -0.01 $75.12 $75.11 1,700
10:08 AM $75.12 Down $0.00 $75.12 $75.12 1,700
10:07 AM $75.13 Down $0.00 $75.14 $75.13 1,000
10:06 AM $75.13 Up $0.02 $75.13 $75.12 8,400
10:05 AM $75.11 Up $0.00 $75.12 $75.10 1,500
10:04 AM $75.11 Up $0.00 $75.13 $75.11 4,500
10:03 AM $75.11 Up $0.00 $75.11 $75.09 9,200
10:02 AM $75.11 Up $0.00 $75.12 $75.11 2,300
10:01 AM $75.11 Down $ -0.04 $75.13 $75.11 4,900
10:00 AM $75.15 Up $0.00 $75.15 $75.13 2,800
09:59 AM $75.15 Down $ -0.02 $75.17 $75.14 4,800
09:58 AM $75.17 Down $ -0.04 $75.21 $75.17 8,000
09:57 AM $75.21 Down $ -0.01 $75.22 $75.20 8,400
09:56 AM $75.22 Down $ -0.02 $75.23 $75.22 1,800
09:55 AM $75.24 Down $ -0.03 $75.25 $75.23 4,300
09:54 AM $75.26 Down $ -0.02 $75.27 $75.25 6,600
09:53 AM $75.28 Down $ -0.01 $75.29 $75.28 5,900
09:52 AM $75.29 Up $0.02 $75.29 $75.27 7,000
09:51 AM $75.27 Up $0.00 $75.27 $75.26 2,500
09:50 AM $75.26 Up $0.00 $75.26 $75.26 2,300
09:49 AM $75.26 Up $0.02 $75.26 $75.24 5,400
09:48 AM $75.24 Up $0.01 $75.26 $75.23 8,500
09:47 AM $75.23 Down $ -0.03 $75.28 $75.23 13,000
09:46 AM $75.26 Down $0.00 $75.28 $75.25 13,100
09:45 AM $75.27 Down $ -0.03 $75.30 $75.25 10,200
09:44 AM $75.29 Down $ -0.05 $75.35 $75.29 10,300
09:43 AM $75.34 Down $ -0.01 $75.37 $75.34 6,800
09:42 AM $75.35 Up $0.02 $75.35 $75.33 5,200
09:41 AM $75.33 Up $0.03 $75.33 $75.30 4,600
09:40 AM $75.30 Down $ -0.02 $75.32 $75.30 8,000
09:39 AM $75.32 Down $ -0.03 $75.35 $75.31 5,700
09:38 AM $75.35 Down $ -0.05 $75.40 $75.35 5,400
09:37 AM $75.40 Up $0.01 $75.41 $75.37 38,300
09:36 AM $75.39 Up $0.03 $75.40 $75.35 9,200
09:35 AM $75.36 Up $0.02 $75.39 $75.32 20,400
09:34 AM $75.34 Up $0.06 $75.35 $75.28 8,600
09:33 AM $75.28 Down $ -0.01 $75.29 $75.26 5,700
09:32 AM $75.29 Down $ -0.04 $75.35 $75.29 8,900
09:31 AM $75.33 Up $0.01 $75.34 $75.29 6,800
09:30 AM $75.32 Up $0.21 $75.35 $75.21 58,300
Previous close $75.11

One month history

Date Closing Opening High Low Volume
09-07-2025 $75.02 $75.09 $75.14 $74.97 4,815,900
08-07-2025 $75.11 $74.95 $75.11 $74.80 4,632,400
07-07-2025 $75.01 $75.16 $75.19 $74.77 4,639,100
04-07-2025 $74.92 $74.95 $74.99 $74.82 563,100
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
Graphs are not available, please refer to the detailed table
Back to top