Find a quote
DOLLARAMA INC
184.68 Up 3.18 (1.72 %)
Delayed : 2026/07/24 17:40:00
- Previous close $181.50
- Opening $181.94
- Today High $184.95
- Today Low $181.05
- Price Bid $184.00
- Price Ask $184.00
- 52 Weeks High $209.96
- 52 Weeks Low $166.00
- Size Bid 1
- Size Ask 1
- Volume 780,730
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $184.68 | Down $ -0.12 | $184.68 | $184.68 | 374,900 |
| 03:59 PM | $184.80 | Down $ -0.15 | $184.95 | $184.67 | 7,000 |
| 03:58 PM | $184.95 | Up $0.02 | $184.95 | $184.87 | 5,400 |
| 03:57 PM | $184.93 | Up $0.08 | $184.93 | $184.85 | 4,500 |
| 03:56 PM | $184.85 | Up $0.09 | $184.85 | $184.76 | 6,700 |
| 03:55 PM | $184.76 | Up $0.09 | $184.81 | $184.71 | 5,000 |
| 03:54 PM | $184.67 | Down $ -0.08 | $184.75 | $184.67 | 800 |
| 03:53 PM | $184.75 | Up $0.09 | $184.75 | $184.66 | 3,000 |
| 03:52 PM | $184.66 | Down $ -0.03 | $184.70 | $184.66 | 2,300 |
| 03:51 PM | $184.69 | Up $0.03 | $184.69 | $184.65 | 500 |
| 03:50 PM | $184.66 | Down $ -0.04 | $184.66 | $184.55 | 2,300 |
| 03:49 PM | $184.70 | Up $0.09 | $184.70 | $184.61 | 3,000 |
| 03:48 PM | $184.61 | Up $0.08 | $184.61 | $184.58 | 1,500 |
| 03:47 PM | $184.53 | Down $ -0.13 | $184.68 | $184.53 | 3,600 |
| 03:46 PM | $184.66 | Down $ -0.03 | $184.66 | $184.66 | 100 |
| 03:45 PM | $184.69 | Up $0.13 | $184.69 | $184.57 | 3,100 |
| 03:44 PM | $184.56 | Down $ -0.02 | $184.57 | $184.54 | 1,800 |
| 03:43 PM | $184.58 | Up $0.08 | $184.58 | $184.55 | 1,900 |
| 03:41 PM | $184.50 | Up $0.02 | $184.52 | $184.44 | 1,300 |
| 03:41 PM | $184.50 | Up $0.00 | $184.52 | $184.44 | 0 |
| 03:40 PM | $184.48 | Up $0.14 | $184.48 | $184.34 | 2,100 |
| 03:39 PM | $184.34 | Down $ -0.13 | $184.47 | $184.34 | 1,200 |
| 03:38 PM | $184.47 | Down $ -0.17 | $184.64 | $184.47 | 2,300 |
| 03:36 PM | $184.64 | Up $0.02 | $184.64 | $184.53 | 600 |
| 03:36 PM | $184.64 | Up $0.00 | $184.64 | $184.53 | 0 |
| 03:35 PM | $184.62 | Up $0.10 | $184.62 | $184.53 | 1,500 |
| 03:34 PM | $184.52 | Up $0.03 | $184.52 | $184.50 | 600 |
| 03:33 PM | $184.49 | Up $0.11 | $184.49 | $184.38 | 3,200 |
| 03:32 PM | $184.38 | Up $0.00 | $184.38 | $184.34 | 300 |
| 03:31 PM | $184.38 | Down $ -0.23 | $184.59 | $184.38 | 2,800 |
| 03:30 PM | $184.61 | Up $0.04 | $184.61 | $184.48 | 500 |
| 03:29 PM | $184.57 | Up $0.04 | $184.57 | $184.57 | 100 |
| 03:27 PM | $184.53 | Down $ -0.10 | $184.53 | $184.53 | 100 |
| 03:27 PM | $184.53 | Up $0.00 | $184.53 | $184.53 | 0 |
| 03:26 PM | $184.63 | Up $0.04 | $184.63 | $184.49 | 2,200 |
| 03:25 PM | $184.59 | Down $ -0.04 | $184.59 | $184.59 | 700 |
| 03:24 PM | $184.63 | Up $0.01 | $184.63 | $184.58 | 700 |
| 03:23 PM | $184.62 | Up $0.01 | $184.62 | $184.62 | 200 |
| 03:22 PM | $184.61 | Up $0.16 | $184.61 | $184.45 | 4,700 |
| 03:19 PM | $184.45 | Down $ -0.04 | $184.45 | $184.45 | 100 |
| 03:19 PM | $184.45 | Up $0.00 | $184.45 | $184.45 | 0 |
| 03:19 PM | $184.45 | Up $0.00 | $184.45 | $184.45 | 0 |
| 03:17 PM | $184.49 | Up $0.06 | $184.49 | $184.37 | 1,500 |
| 03:17 PM | $184.49 | Up $0.00 | $184.49 | $184.37 | 0 |
| 03:15 PM | $184.43 | Up $0.03 | $184.43 | $184.43 | 800 |
| 03:15 PM | $184.43 | Up $0.00 | $184.43 | $184.43 | 0 |
| 03:14 PM | $184.40 | Up $0.01 | $184.40 | $184.40 | 400 |
| 03:13 PM | $184.39 | Up $0.03 | $184.39 | $184.37 | 900 |
| 03:12 PM | $184.36 | Down $ -0.06 | $184.41 | $184.33 | 2,900 |
| 03:11 PM | $184.41 | Down $ -0.01 | $184.41 | $184.41 | 300 |
| 03:10 PM | $184.42 | Up $0.07 | $184.42 | $184.35 | 1,900 |
| 03:09 PM | $184.35 | Down $ -0.03 | $184.39 | $184.34 | 800 |
| 03:08 PM | $184.39 | Down $0.00 | $184.39 | $184.35 | 400 |
| 03:07 PM | $184.39 | Up $0.00 | $184.39 | $184.39 | 300 |
| 03:06 PM | $184.39 | Up $0.01 | $184.39 | $184.35 | 400 |
| 03:05 PM | $184.37 | Down $ -0.07 | $184.44 | $184.37 | 9,300 |
| 03:04 PM | $184.44 | Up $0.07 | $184.44 | $184.44 | 300 |
| 03:03 PM | $184.37 | Down $ -0.11 | $184.37 | $184.37 | 100 |
| 03:01 PM | $184.48 | Up $0.17 | $184.48 | $184.33 | 200 |
| 03:01 PM | $184.48 | Up $0.00 | $184.48 | $184.33 | 0 |
| 03:00 PM | $184.31 | Up $0.23 | $184.31 | $184.14 | 3,100 |
| 02:59 PM | $184.08 | Up $0.01 | $184.08 | $184.08 | 200 |
| 02:58 PM | $184.07 | Down $ -0.12 | $184.19 | $184.07 | 500 |
| 02:55 PM | $184.19 | Up $0.14 | $184.19 | $184.12 | 700 |
| 02:55 PM | $184.19 | Up $0.00 | $184.19 | $184.12 | 0 |
| 02:55 PM | $184.19 | Up $0.00 | $184.19 | $184.12 | 0 |
| 02:54 PM | $184.05 | Up $0.00 | $184.05 | $184.05 | 200 |
| 02:53 PM | $184.05 | Up $0.05 | $184.09 | $183.98 | 1,500 |
| 02:52 PM | $184.00 | Up $0.04 | $184.03 | $183.96 | 600 |
| 02:51 PM | $183.96 | Down $ -0.14 | $184.10 | $183.96 | 900 |
| 02:50 PM | $184.10 | Down $ -0.03 | $184.10 | $184.10 | 100 |
| 02:49 PM | $184.13 | Down $ -0.04 | $184.18 | $184.13 | 900 |
| 02:48 PM | $184.17 | Down $ -0.14 | $184.17 | $184.17 | 400 |
| 02:47 PM | $184.31 | Down $ -0.02 | $184.31 | $184.17 | 1,100 |
| 02:45 PM | $184.33 | Down $ -0.06 | $184.44 | $184.33 | 3,700 |
| 02:45 PM | $184.33 | Up $0.00 | $184.44 | $184.33 | 0 |
| 02:44 PM | $184.39 | Down $ -0.10 | $184.40 | $184.39 | 1,300 |
| 02:43 PM | $184.49 | Up $0.17 | $184.49 | $184.32 | 1,600 |
| 02:42 PM | $184.32 | Up $0.04 | $184.33 | $184.28 | 2,600 |
| 02:41 PM | $184.28 | Up $0.04 | $184.28 | $184.28 | 100 |
| 02:40 PM | $184.24 | Up $0.01 | $184.28 | $184.24 | 900 |
| 02:38 PM | $184.23 | Up $0.01 | $184.25 | $184.22 | 800 |
| 02:38 PM | $184.23 | Up $0.00 | $184.25 | $184.22 | 0 |
| 02:37 PM | $184.22 | Up $0.09 | $184.22 | $184.18 | 2,100 |
| 02:36 PM | $184.13 | Down $ -0.01 | $184.16 | $184.12 | 600 |
| 02:35 PM | $184.14 | Down $ -0.08 | $184.18 | $184.09 | 6,700 |
| 02:33 PM | $184.22 | Up $0.06 | $184.22 | $184.17 | 500 |
| 02:33 PM | $184.22 | Up $0.00 | $184.22 | $184.17 | 0 |
| 02:32 PM | $184.16 | Up $0.00 | $184.20 | $184.16 | 1,200 |
| 02:31 PM | $184.15 | Up $0.02 | $184.15 | $184.15 | 400 |
| 02:29 PM | $184.13 | Up $0.02 | $184.13 | $184.09 | 1,700 |
| 02:29 PM | $184.13 | Up $0.00 | $184.13 | $184.09 | 0 |
| 02:27 PM | $184.11 | Up $0.02 | $184.11 | $184.11 | 100 |
| 02:27 PM | $184.11 | Up $0.00 | $184.11 | $184.11 | 0 |
| 02:26 PM | $184.09 | Up $0.06 | $184.09 | $184.03 | 1,000 |
| 02:25 PM | $184.03 | Down $ -0.03 | $184.03 | $184.03 | 100 |
| 02:23 PM | $184.06 | Up $0.02 | $184.13 | $183.96 | 7,900 |
| 02:23 PM | $184.06 | Up $0.00 | $184.13 | $183.96 | 0 |
| 02:22 PM | $184.04 | Down $ -0.02 | $184.04 | $184.01 | 500 |
| 02:21 PM | $184.06 | Up $0.06 | $184.07 | $184.04 | 700 |
| 02:20 PM | $184.00 | Up $0.00 | $184.00 | $184.00 | 100 |
| 02:18 PM | $184.00 | Up $0.00 | $184.00 | $184.00 | 100 |
| 02:18 PM | $184.00 | Up $0.00 | $184.00 | $184.00 | 0 |
| 02:17 PM | $184.00 | Down $0.00 | $184.00 | $184.00 | 300 |
| 02:16 PM | $184.00 | Up $0.08 | $184.00 | $184.00 | 100 |
| 02:15 PM | $183.92 | Down $ -0.15 | $184.02 | $183.92 | 1,100 |
| 02:14 PM | $184.07 | Down $ -0.03 | $184.07 | $184.07 | 100 |
| 02:13 PM | $184.10 | Up $0.09 | $184.10 | $184.10 | 300 |
| 02:12 PM | $184.01 | Down $ -0.01 | $184.12 | $184.01 | 2,600 |
| 02:11 PM | $184.02 | Up $0.09 | $184.02 | $183.96 | 800 |
| 02:10 PM | $183.93 | Down $ -0.02 | $183.93 | $183.93 | 200 |
| 02:09 PM | $183.95 | Up $0.07 | $183.95 | $183.87 | 2,200 |
| 02:08 PM | $183.88 | Down $ -0.01 | $183.88 | $183.88 | 100 |
| 02:07 PM | $183.89 | Down $ -0.03 | $183.89 | $183.89 | 800 |
| 02:06 PM | $183.91 | Down $ -0.09 | $183.98 | $183.88 | 2,400 |
| 02:05 PM | $184.00 | Up $0.00 | $184.02 | $184.00 | 1,300 |
| 02:04 PM | $184.00 | Up $0.04 | $184.01 | $183.96 | 2,000 |
| 02:03 PM | $183.96 | Down $ -0.04 | $184.00 | $183.96 | 1,000 |
| 02:02 PM | $184.00 | Up $0.00 | $184.00 | $184.00 | 100 |
| 02:01 PM | $184.00 | Down $ -0.03 | $184.00 | $184.00 | 100 |
| 02:00 PM | $184.03 | Down $ -0.23 | $184.24 | $184.03 | 4,500 |
| 01:59 PM | $184.26 | Up $0.02 | $184.26 | $184.26 | 100 |
| 01:58 PM | $184.24 | Down $ -0.03 | $184.24 | $184.24 | 100 |
| 01:57 PM | $184.27 | Up $0.01 | $184.27 | $184.27 | 100 |
| 01:56 PM | $184.26 | Up $0.09 | $184.26 | $184.17 | 1,300 |
| 01:55 PM | $184.17 | Up $0.03 | $184.17 | $184.14 | 500 |
| 01:53 PM | $184.14 | Down $ -0.03 | $184.14 | $184.14 | 100 |
| 01:53 PM | $184.14 | Up $0.00 | $184.14 | $184.14 | 0 |
| 01:52 PM | $184.17 | Up $0.03 | $184.17 | $184.13 | 400 |
| 01:51 PM | $184.14 | Down $ -0.06 | $184.22 | $184.09 | 5,100 |
| 01:50 PM | $184.20 | Down $ -0.12 | $184.24 | $184.20 | 1,200 |
| 01:49 PM | $184.32 | Down $ -0.08 | $184.35 | $184.30 | 1,800 |
| 01:48 PM | $184.40 | Up $0.26 | $184.40 | $184.17 | 2,700 |
| 01:47 PM | $184.14 | Up $0.07 | $184.17 | $184.12 | 1,100 |
| 01:46 PM | $184.07 | Down $ -0.04 | $184.17 | $184.07 | 500 |
| 01:44 PM | $184.11 | Up $0.00 | $184.11 | $184.10 | 700 |
| 01:44 PM | $184.11 | Up $0.00 | $184.11 | $184.10 | 0 |
| 01:43 PM | $184.11 | Up $0.03 | $184.11 | $184.11 | 100 |
| 01:42 PM | $184.08 | Up $0.25 | $184.08 | $183.86 | 4,900 |
| 01:41 PM | $183.83 | Up $0.04 | $183.83 | $183.79 | 200 |
| 01:40 PM | $183.79 | Down $ -0.09 | $183.85 | $183.79 | 600 |
| 01:38 PM | $183.88 | Down $ -0.07 | $183.88 | $183.88 | 300 |
| 01:38 PM | $183.88 | Up $0.00 | $183.88 | $183.88 | 0 |
| 01:36 PM | $183.95 | Down $ -0.05 | $184.07 | $183.91 | 2,600 |
| 01:36 PM | $183.95 | Up $0.00 | $184.07 | $183.91 | 0 |
| 01:35 PM | $184.00 | Down $0.00 | $184.00 | $184.00 | 100 |
| 01:34 PM | $184.00 | Up $0.19 | $184.00 | $183.89 | 3,000 |
| 01:31 PM | $183.81 | Up $0.42 | $183.81 | $183.40 | 5,200 |
| 01:31 PM | $183.81 | Up $0.00 | $183.81 | $183.40 | 0 |
| 01:31 PM | $183.81 | Up $0.00 | $183.81 | $183.40 | 0 |
| 01:30 PM | $183.39 | Down $ -0.01 | $183.47 | $183.32 | 700 |
| 01:29 PM | $183.40 | Down $ -0.18 | $183.58 | $183.40 | 900 |
| 01:28 PM | $183.58 | Down $ -0.13 | $183.71 | $183.58 | 4,100 |
| 01:27 PM | $183.71 | Up $0.00 | $183.71 | $183.71 | 100 |
| 01:26 PM | $183.71 | Down $0.00 | $183.72 | $183.71 | 600 |
| 01:22 PM | $183.71 | Up $0.00 | $183.72 | $183.71 | 700 |
| 01:22 PM | $183.71 | Up $0.00 | $183.72 | $183.71 | 0 |
| 01:22 PM | $183.71 | Up $0.00 | $183.72 | $183.71 | 0 |
| 01:22 PM | $183.71 | Up $0.00 | $183.72 | $183.71 | 0 |
| 01:21 PM | $183.71 | Up $0.05 | $183.71 | $183.71 | 100 |
| 01:18 PM | $183.67 | Up $0.01 | $183.67 | $183.67 | 100 |
| 01:18 PM | $183.67 | Up $0.00 | $183.67 | $183.67 | 0 |
| 01:18 PM | $183.67 | Up $0.00 | $183.67 | $183.67 | 0 |
| 01:16 PM | $183.65 | Down $ -0.11 | $183.79 | $183.64 | 3,700 |
| 01:16 PM | $183.65 | Up $0.00 | $183.79 | $183.64 | 0 |
| 01:12 PM | $183.76 | Up $0.18 | $183.76 | $183.62 | 1,500 |
| 01:12 PM | $183.76 | Up $0.00 | $183.76 | $183.62 | 0 |
| 01:12 PM | $183.76 | Up $0.00 | $183.76 | $183.62 | 0 |
| 01:12 PM | $183.76 | Up $0.00 | $183.76 | $183.62 | 0 |
| 01:08 PM | $183.58 | Down $ -0.06 | $183.58 | $183.56 | 300 |
| 01:08 PM | $183.58 | Up $0.00 | $183.58 | $183.56 | 0 |
| 01:08 PM | $183.58 | Up $0.00 | $183.58 | $183.56 | 0 |
| 01:08 PM | $183.58 | Up $0.00 | $183.58 | $183.56 | 0 |
| 01:07 PM | $183.64 | Up $0.06 | $183.64 | $183.58 | 600 |
| 01:05 PM | $183.58 | Down $ -0.01 | $183.58 | $183.57 | 300 |
| 01:05 PM | $183.58 | Up $0.00 | $183.58 | $183.57 | 0 |
| 01:02 PM | $183.59 | Up $0.10 | $183.60 | $183.59 | 700 |
| 01:02 PM | $183.59 | Up $0.00 | $183.60 | $183.59 | 0 |
| 01:02 PM | $183.59 | Up $0.00 | $183.60 | $183.59 | 0 |
| 01:00 PM | $183.49 | Up $0.00 | $183.49 | $183.49 | 100 |
| 01:00 PM | $183.49 | Up $0.00 | $183.49 | $183.49 | 0 |
| 12:59 PM | $183.49 | Up $0.00 | $183.49 | $183.49 | 400 |
| 12:58 PM | $183.49 | Down $ -0.10 | $183.49 | $183.49 | 100 |
| 12:54 PM | $183.59 | Up $0.10 | $183.59 | $183.55 | 700 |
| 12:54 PM | $183.59 | Up $0.00 | $183.59 | $183.55 | 0 |
| 12:54 PM | $183.59 | Up $0.00 | $183.59 | $183.55 | 0 |
| 12:54 PM | $183.59 | Up $0.00 | $183.59 | $183.55 | 0 |
| 12:53 PM | $183.49 | Down $ -0.14 | $183.56 | $183.48 | 8,500 |
| 12:52 PM | $183.64 | Up $0.07 | $183.64 | $183.64 | 100 |
| 12:50 PM | $183.56 | Down $ -0.16 | $183.64 | $183.56 | 800 |
| 12:50 PM | $183.56 | Up $0.00 | $183.64 | $183.56 | 0 |
| 12:47 PM | $183.72 | Up $0.12 | $183.72 | $183.66 | 700 |
| 12:47 PM | $183.72 | Up $0.00 | $183.72 | $183.66 | 0 |
| 12:47 PM | $183.72 | Up $0.00 | $183.72 | $183.66 | 0 |
| 12:46 PM | $183.60 | Up $0.10 | $183.60 | $183.55 | 500 |
| 12:45 PM | $183.50 | Down $ -0.12 | $183.60 | $183.50 | 400 |
| 12:44 PM | $183.62 | Down $ -0.06 | $183.62 | $183.62 | 200 |
| 12:43 PM | $183.68 | Down $ -0.05 | $183.72 | $183.68 | 400 |
| 12:42 PM | $183.73 | Down $ -0.06 | $183.73 | $183.73 | 100 |
| 12:40 PM | $183.79 | Down $ -0.01 | $183.79 | $183.74 | 400 |
| 12:40 PM | $183.79 | Up $0.00 | $183.79 | $183.74 | 0 |
| 12:39 PM | $183.80 | Down $ -0.09 | $183.86 | $183.80 | 2,700 |
| 12:37 PM | $183.89 | Down $ -0.09 | $183.89 | $183.89 | 200 |
| 12:37 PM | $183.89 | Up $0.00 | $183.89 | $183.89 | 0 |
| 12:35 PM | $183.98 | Up $0.14 | $183.98 | $183.90 | 900 |
| 12:35 PM | $183.98 | Up $0.00 | $183.98 | $183.90 | 0 |
| 12:34 PM | $183.84 | Down $ -0.03 | $183.84 | $183.84 | 100 |
| 12:30 PM | $183.87 | Up $0.04 | $183.95 | $183.85 | 2,100 |
| 12:30 PM | $183.87 | Up $0.00 | $183.95 | $183.85 | 0 |
| 12:30 PM | $183.87 | Up $0.00 | $183.95 | $183.85 | 0 |
| 12:30 PM | $183.87 | Up $0.00 | $183.95 | $183.85 | 0 |
| 12:28 PM | $183.83 | Up $0.05 | $183.83 | $183.83 | 200 |
| 12:28 PM | $183.83 | Up $0.00 | $183.83 | $183.83 | 0 |
| 12:27 PM | $183.78 | Up $0.04 | $183.78 | $183.77 | 500 |
| 12:25 PM | $183.74 | Up $0.08 | $183.74 | $183.57 | 1,100 |
| 12:25 PM | $183.74 | Up $0.00 | $183.74 | $183.57 | 0 |
| 12:24 PM | $183.66 | Down $ -0.02 | $183.66 | $183.55 | 1,700 |
| 12:22 PM | $183.68 | Down $ -0.04 | $183.68 | $183.61 | 800 |
| 12:22 PM | $183.68 | Up $0.00 | $183.68 | $183.61 | 0 |
| 12:21 PM | $183.72 | Up $0.00 | $183.72 | $183.72 | 500 |
| 12:20 PM | $183.72 | Up $0.02 | $183.73 | $183.72 | 600 |
| 12:17 PM | $183.70 | Down $ -0.06 | $183.75 | $183.70 | 800 |
| 12:17 PM | $183.70 | Up $0.00 | $183.75 | $183.70 | 0 |
| 12:17 PM | $183.70 | Up $0.00 | $183.75 | $183.70 | 0 |
| 12:15 PM | $183.76 | Up $0.09 | $183.76 | $183.61 | 1,500 |
| 12:15 PM | $183.76 | Up $0.00 | $183.76 | $183.61 | 0 |
| 12:13 PM | $183.67 | Down $ -0.05 | $183.67 | $183.67 | 100 |
| 12:13 PM | $183.67 | Up $0.00 | $183.67 | $183.67 | 0 |
| 12:11 PM | $183.72 | Up $0.14 | $183.73 | $183.59 | 1,700 |
| 12:11 PM | $183.72 | Up $0.00 | $183.73 | $183.59 | 0 |
| 12:10 PM | $183.58 | Up $0.07 | $183.65 | $183.52 | 1,400 |
| 12:09 PM | $183.51 | Down $ -0.04 | $183.51 | $183.51 | 100 |
| 12:08 PM | $183.55 | Down $ -0.03 | $183.55 | $183.55 | 100 |
| 12:07 PM | $183.58 | Up $0.03 | $183.65 | $183.51 | 600 |
| 12:05 PM | $183.55 | Down $ -0.08 | $183.69 | $183.55 | 600 |
| 12:05 PM | $183.55 | Up $0.00 | $183.69 | $183.55 | 0 |
| 12:04 PM | $183.63 | Down $ -0.13 | $183.67 | $183.63 | 1,000 |
| 12:02 PM | $183.76 | Up $0.12 | $183.76 | $183.73 | 600 |
| 12:02 PM | $183.76 | Up $0.00 | $183.76 | $183.73 | 0 |
| 12:01 PM | $183.64 | Down $ -0.12 | $183.69 | $183.64 | 200 |
| 12:00 PM | $183.76 | Down $ -0.09 | $183.97 | $183.76 | 500 |
| 11:59 AM | $183.85 | Down $ -0.01 | $183.85 | $183.85 | 100 |
| 11:58 AM | $183.86 | Down $ -0.03 | $183.89 | $183.86 | 700 |
| 11:56 AM | $183.89 | Down $ -0.08 | $183.92 | $183.89 | 300 |
| 11:56 AM | $183.89 | Up $0.00 | $183.92 | $183.89 | 0 |
| 11:55 AM | $183.97 | Down $ -0.13 | $184.04 | $183.97 | 1,000 |
| 11:54 AM | $184.10 | Up $0.18 | $184.10 | $184.01 | 500 |
| 11:51 AM | $183.92 | Down $ -0.27 | $184.09 | $183.92 | 1,700 |
| 11:51 AM | $183.92 | Up $0.00 | $184.09 | $183.92 | 0 |
| 11:51 AM | $183.92 | Up $0.00 | $184.09 | $183.92 | 0 |
| 11:46 AM | $184.19 | Up $0.19 | $184.19 | $183.95 | 1,000 |
| 11:46 AM | $184.19 | Up $0.00 | $184.19 | $183.95 | 0 |
| 11:46 AM | $184.19 | Up $0.00 | $184.19 | $183.95 | 0 |
| 11:46 AM | $184.19 | Up $0.00 | $184.19 | $183.95 | 0 |
| 11:46 AM | $184.19 | Up $0.00 | $184.19 | $183.95 | 0 |
| 11:45 AM | $184.00 | Up $0.05 | $184.00 | $183.99 | 400 |
| 11:44 AM | $183.95 | Down $ -0.07 | $184.00 | $183.95 | 400 |
| 11:43 AM | $184.02 | Down $ -0.22 | $184.24 | $184.02 | 4,000 |
| 11:42 AM | $184.24 | Up $0.32 | $184.24 | $183.98 | 3,500 |
| 11:40 AM | $183.92 | Up $0.27 | $183.92 | $183.79 | 600 |
| 11:40 AM | $183.92 | Up $0.00 | $183.92 | $183.79 | 0 |
| 11:38 AM | $183.65 | Up $0.09 | $183.74 | $183.65 | 600 |
| 11:38 AM | $183.65 | Up $0.00 | $183.74 | $183.65 | 0 |
| 11:37 AM | $183.56 | Up $0.16 | $183.56 | $183.44 | 1,100 |
| 11:36 AM | $183.40 | Up $0.07 | $183.40 | $183.30 | 400 |
| 11:35 AM | $183.33 | Up $0.21 | $183.33 | $183.19 | 1,100 |
| 11:34 AM | $183.12 | Down $ -0.13 | $183.25 | $183.12 | 1,200 |
| 11:33 AM | $183.25 | Down $ -0.01 | $183.25 | $183.25 | 200 |
| 11:32 AM | $183.26 | Down $ -0.10 | $183.33 | $183.26 | 300 |
| 11:31 AM | $183.36 | Down $ -0.06 | $183.42 | $183.36 | 500 |
| 11:30 AM | $183.42 | Down $ -0.09 | $183.45 | $183.42 | 1,100 |
| 11:29 AM | $183.51 | Up $0.00 | $183.51 | $183.51 | 100 |
| 11:28 AM | $183.51 | Up $0.06 | $183.58 | $183.46 | 1,900 |
| 11:27 AM | $183.45 | Up $0.02 | $183.54 | $183.43 | 900 |
| 11:26 AM | $183.43 | Down $ -0.07 | $183.43 | $183.43 | 100 |
| 11:25 AM | $183.51 | Down $0.00 | $183.51 | $183.49 | 500 |
| 11:24 AM | $183.51 | Down $ -0.40 | $183.93 | $183.51 | 4,300 |
| 11:22 AM | $183.91 | Down $ -0.11 | $183.95 | $183.91 | 1,600 |
| 11:22 AM | $183.91 | Up $0.00 | $183.95 | $183.91 | 0 |
| 11:21 AM | $184.02 | Up $0.13 | $184.05 | $183.90 | 1,300 |
| 11:20 AM | $183.89 | Up $0.02 | $184.00 | $183.89 | 2,200 |
| 11:19 AM | $183.87 | Down $ -0.04 | $183.92 | $183.87 | 400 |
| 11:18 AM | $183.91 | Up $0.13 | $183.91 | $183.89 | 300 |
| 11:17 AM | $183.78 | Up $0.25 | $183.90 | $183.59 | 3,200 |
| 11:15 AM | $183.53 | Up $0.12 | $183.53 | $183.49 | 800 |
| 11:15 AM | $183.53 | Up $0.00 | $183.53 | $183.49 | 0 |
| 11:14 AM | $183.41 | Up $0.01 | $183.41 | $183.41 | 200 |
| 11:13 AM | $183.40 | Up $0.28 | $183.41 | $183.10 | 2,700 |
| 11:12 AM | $183.12 | Down $ -0.15 | $183.27 | $183.12 | 1,900 |
| 11:10 AM | $183.27 | Up $0.14 | $183.31 | $183.15 | 1,600 |
| 11:10 AM | $183.27 | Up $0.00 | $183.31 | $183.15 | 0 |
| 11:09 AM | $183.13 | Down $ -0.06 | $183.13 | $183.13 | 1,200 |
| 11:08 AM | $183.19 | Down $ -0.03 | $183.19 | $183.19 | 100 |
| 11:07 AM | $183.22 | Up $0.08 | $183.22 | $183.20 | 400 |
| 11:06 AM | $183.14 | Down $ -0.02 | $183.14 | $183.13 | 1,000 |
| 11:05 AM | $183.16 | Up $0.10 | $183.23 | $183.14 | 2,400 |
| 11:04 AM | $183.06 | Down $ -0.06 | $183.06 | $183.06 | 100 |
| 11:03 AM | $183.12 | Up $0.08 | $183.12 | $183.05 | 700 |
| 11:01 AM | $183.05 | Up $0.00 | $183.05 | $183.00 | 200 |
| 11:01 AM | $183.05 | Up $0.00 | $183.05 | $183.00 | 0 |
| 11:00 AM | $183.05 | Down $ -0.01 | $183.05 | $183.05 | 200 |
| 10:58 AM | $183.05 | Down $ -0.05 | $183.05 | $183.05 | 500 |
| 10:58 AM | $183.05 | Up $0.00 | $183.05 | $183.05 | 0 |
| 10:57 AM | $183.10 | Up $0.13 | $183.10 | $182.98 | 1,300 |
| 10:56 AM | $182.97 | Up $0.21 | $182.97 | $182.94 | 200 |
| 10:55 AM | $182.76 | Down $ -0.10 | $182.84 | $182.76 | 2,400 |
| 10:54 AM | $182.86 | Up $0.03 | $182.86 | $182.84 | 400 |
| 10:53 AM | $182.83 | Up $0.20 | $182.83 | $182.72 | 900 |
| 10:51 AM | $182.63 | Up $0.09 | $182.63 | $182.63 | 100 |
| 10:51 AM | $182.63 | Up $0.00 | $182.63 | $182.63 | 0 |
| 10:50 AM | $182.54 | Down $ -0.06 | $182.55 | $182.54 | 500 |
| 10:49 AM | $182.60 | Down $ -0.01 | $182.62 | $182.60 | 1,200 |
| 10:48 AM | $182.61 | Down $ -0.09 | $182.75 | $182.61 | 200 |
| 10:47 AM | $182.70 | Up $0.10 | $182.70 | $182.64 | 500 |
| 10:46 AM | $182.60 | Up $0.12 | $182.60 | $182.41 | 2,900 |
| 10:45 AM | $182.48 | Up $0.05 | $182.48 | $182.48 | 100 |
| 10:44 AM | $182.43 | Up $0.01 | $182.43 | $182.43 | 200 |
| 10:43 AM | $182.42 | Up $0.02 | $182.42 | $182.42 | 100 |
| 10:42 AM | $182.40 | Up $0.21 | $182.40 | $182.23 | 900 |
| 10:41 AM | $182.19 | Down $ -0.06 | $182.19 | $182.17 | 300 |
| 10:40 AM | $182.26 | Up $0.03 | $182.26 | $182.19 | 1,400 |
| 10:39 AM | $182.23 | Down $ -0.05 | $182.23 | $182.23 | 100 |
| 10:38 AM | $182.28 | Up $0.03 | $182.28 | $182.23 | 1,100 |
| 10:37 AM | $182.25 | Up $0.10 | $182.27 | $182.16 | 1,700 |
| 10:36 AM | $182.15 | Down $ -0.10 | $182.16 | $182.13 | 800 |
| 10:35 AM | $182.25 | Down $ -0.03 | $182.34 | $182.25 | 500 |
| 10:34 AM | $182.28 | Down $ -0.14 | $182.35 | $182.28 | 1,700 |
| 10:33 AM | $182.42 | Up $0.00 | $182.42 | $182.42 | 100 |
| 10:32 AM | $182.42 | Up $0.28 | $182.42 | $182.19 | 1,900 |
| 10:31 AM | $182.14 | Down $ -0.03 | $182.17 | $182.14 | 300 |
| 10:29 AM | $182.17 | Down $ -0.04 | $182.22 | $182.17 | 500 |
| 10:29 AM | $182.17 | Up $0.00 | $182.22 | $182.17 | 0 |
| 10:28 AM | $182.21 | Down $ -0.04 | $182.21 | $182.21 | 200 |
| 10:26 AM | $182.25 | Down $ -0.04 | $182.25 | $182.19 | 1,000 |
| 10:26 AM | $182.25 | Up $0.00 | $182.25 | $182.19 | 0 |
| 10:25 AM | $182.29 | Down $ -0.13 | $182.40 | $182.29 | 2,700 |
| 10:24 AM | $182.42 | Up $0.10 | $182.50 | $182.39 | 1,200 |
| 10:22 AM | $182.32 | Up $0.17 | $182.32 | $182.25 | 400 |
| 10:22 AM | $182.32 | Up $0.00 | $182.32 | $182.25 | 0 |
| 10:21 AM | $182.15 | Down $ -0.11 | $182.23 | $182.15 | 500 |
| 10:20 AM | $182.26 | Up $0.13 | $182.39 | $182.19 | 500 |
| 10:19 AM | $182.13 | Up $0.24 | $182.13 | $182.01 | 500 |
| 10:18 AM | $181.89 | Up $0.17 | $181.89 | $181.80 | 200 |
| 10:17 AM | $181.72 | Up $0.18 | $181.72 | $181.40 | 3,200 |
| 10:16 AM | $181.54 | Up $0.05 | $181.63 | $181.48 | 1,700 |
| 10:15 AM | $181.49 | Up $0.16 | $181.49 | $181.30 | 1,600 |
| 10:14 AM | $181.33 | Down $ -0.15 | $181.38 | $181.33 | 500 |
| 10:13 AM | $181.48 | Up $0.03 | $181.48 | $181.43 | 800 |
| 10:12 AM | $181.45 | Down $ -0.08 | $181.53 | $181.42 | 1,300 |
| 10:10 AM | $181.53 | Up $0.00 | $181.59 | $181.53 | 500 |
| 10:10 AM | $181.53 | Up $0.00 | $181.59 | $181.53 | 0 |
| 10:09 AM | $181.53 | Up $0.07 | $181.53 | $181.53 | 200 |
| 10:08 AM | $181.46 | Up $0.37 | $181.46 | $181.05 | 5,400 |
| 10:07 AM | $181.09 | Down $ -0.31 | $181.36 | $181.07 | 1,800 |
| 10:06 AM | $181.40 | Down $ -0.04 | $181.40 | $181.40 | 300 |
| 10:04 AM | $181.44 | Down $ -0.10 | $181.49 | $181.44 | 500 |
| 10:04 AM | $181.44 | Up $0.00 | $181.49 | $181.44 | 0 |
| 10:03 AM | $181.54 | Down $ -0.26 | $181.74 | $181.54 | 2,500 |
| 10:02 AM | $181.80 | Down $ -0.09 | $181.90 | $181.80 | 700 |
| 10:01 AM | $181.89 | Up $0.24 | $181.89 | $181.62 | 800 |
| 10:00 AM | $181.65 | Down $ -0.27 | $181.89 | $181.58 | 2,000 |
| 09:59 AM | $181.92 | Down $ -0.49 | $182.31 | $181.92 | 1,300 |
| 09:58 AM | $182.41 | Down $ -0.15 | $182.55 | $182.31 | 5,900 |
| 09:56 AM | $182.56 | Up $0.09 | $182.60 | $182.48 | 2,600 |
| 09:56 AM | $182.56 | Up $0.00 | $182.60 | $182.48 | 0 |
| 09:54 AM | $182.47 | Up $0.01 | $182.47 | $182.47 | 100 |
| 09:54 AM | $182.47 | Up $0.00 | $182.47 | $182.47 | 0 |
| 09:53 AM | $182.46 | Up $0.28 | $182.46 | $182.18 | 3,000 |
| 09:52 AM | $182.18 | Up $0.05 | $182.18 | $182.18 | 100 |
| 09:51 AM | $182.13 | Down $ -0.10 | $182.21 | $182.13 | 500 |
| 09:50 AM | $182.23 | Down $ -0.02 | $182.24 | $182.23 | 300 |
| 09:49 AM | $182.25 | Down $ -0.24 | $182.70 | $182.25 | 3,600 |
| 09:48 AM | $182.49 | Up $0.01 | $182.57 | $182.49 | 400 |
| 09:47 AM | $182.48 | Up $0.13 | $182.57 | $182.44 | 1,300 |
| 09:46 AM | $182.35 | Up $0.54 | $182.35 | $181.91 | 1,900 |
| 09:45 AM | $181.81 | Up $0.02 | $181.92 | $181.76 | 1,600 |
| 09:44 AM | $181.79 | Down $ -0.20 | $181.99 | $181.79 | 3,600 |
| 09:43 AM | $181.99 | Down $ -0.24 | $182.15 | $181.99 | 500 |
| 09:42 AM | $182.23 | Up $0.36 | $182.23 | $181.95 | 1,100 |
| 09:41 AM | $181.87 | Up $0.64 | $181.87 | $181.24 | 1,800 |
| 09:40 AM | $181.23 | Down $ -0.06 | $181.36 | $181.20 | 1,700 |
| 09:39 AM | $181.29 | Up $0.03 | $181.30 | $181.24 | 1,300 |
| 09:38 AM | $181.26 | Down $ -0.18 | $181.42 | $181.24 | 2,100 |
| 09:37 AM | $181.44 | Down $ -0.05 | $181.67 | $181.44 | 700 |
| 09:36 AM | $181.49 | Up $0.06 | $181.49 | $181.49 | 200 |
| 09:35 AM | $181.43 | Down $ -0.59 | $181.87 | $181.43 | 1,000 |
| 09:34 AM | $182.02 | Down $ -0.54 | $182.56 | $182.02 | 1,100 |
| 09:33 AM | $182.56 | Up $0.73 | $182.56 | $182.56 | 400 |
| 09:30 AM | $181.83 | Up $0.33 | $182.18 | $181.83 | 4,300 |
| 09:30 AM | $181.83 | Up $0.00 | $182.18 | $181.83 | 0 |
| 09:30 AM | $181.83 | Up $0.00 | $182.18 | $181.83 | 0 |
| Previous close | $181.50 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/07/2026 | $184.68 | $183.97 | $184.95 | $183.32 | 619,100 |
| 23/07/2026 | $181.50 | $184.21 | $184.23 | $181.40 | 675,700 |
| 22/07/2026 | $184.89 | $187.19 | $187.46 | $184.81 | 469,100 |
| 21/07/2026 | $187.93 | $188.96 | $189.18 | $187.58 | 796,000 |
| 20/07/2026 | $190.00 | $190.02 | $190.72 | $189.03 | 498,400 |
| 17/07/2026 | $190.87 | $191.12 | $191.43 | $190.10 | 455,600 |
| 16/07/2026 | $188.95 | $190.80 | $191.35 | $188.73 | 313,100 |
| 15/07/2026 | $185.97 | $190.17 | $190.30 | $185.89 | 431,900 |
| 14/07/2026 | $186.04 | $186.15 | $186.58 | $185.65 | 249,100 |
| 13/07/2026 | $186.31 | $186.86 | $188.70 | $186.11 | 502,900 |
| 10/07/2026 | $185.25 | $186.81 | $186.98 | $185.25 | 347,300 |
| 09/07/2026 | $183.43 | $185.95 | $186.17 | $183.00 | 463,800 |
| 08/07/2026 | $186.25 | $186.90 | $188.61 | $186.22 | 377,500 |
| 07/07/2026 | $185.86 | $187.41 | $188.06 | $185.63 | 448,800 |
| 06/07/2026 | $186.16 | $185.60 | $187.21 | $185.60 | 693,000 |
| 03/07/2026 | $188.11 | $188.07 | $188.50 | $187.75 | 273,900 |
| 02/07/2026 | $186.57 | $188.09 | $188.59 | $185.96 | 264,400 |
| 30/06/2026 | $187.62 | $189.73 | $190.26 | $187.41 | 603,300 |
| 29/06/2026 | $191.22 | $191.08 | $191.95 | $189.71 | 701,900 |
| 26/06/2026 | $193.93 | $195.07 | $195.48 | $193.52 | 701,400 |
| 25/06/2026 | $191.95 | $192.76 | $193.17 | $191.95 | 555,100 |
| 24/06/2026 | $192.17 | $191.03 | $192.36 | $190.24 | 414,000 |
| 23/06/2026 | $186.19 | $188.08 | $188.83 | $186.19 | 447,400 |
| 22/06/2026 | $184.85 | $187.83 | $188.10 | $184.77 | 730,800 |
| 19/06/2026 | $186.89 | $189.91 | $189.98 | $186.89 | 955,000 |
| 18/06/2026 | $187.85 | $191.01 | $191.36 | $187.85 | 553,100 |
| 17/06/2026 | $189.13 | $189.59 | $189.62 | $187.53 | 387,200 |
| 16/06/2026 | $187.85 | $189.76 | $190.05 | $187.79 | 623,300 |
| 15/06/2026 | $190.17 | $190.11 | $190.67 | $189.41 | 422,300 |
| 12/06/2026 | $190.94 | $194.66 | $194.66 | $190.50 | 578,100 |
Graphs are not available, please refer to the detailed table