Find a quote
DOLLARAMA INC
186.59 Up 0.73 (0.39 %)
Delayed : 2025/07/25 17:40:00
- Previous close $185.86
- Opening $185.65
- Today High $187.08
- Today Low $185.14
- Price Bid $186.28
- Price Ask $186.28
- 52 Weeks High $196.46
- 52 Weeks Low $124.99
- Size Bid 1
- Size Ask 2
- Volume 358,264
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $186.59 | Down $ -0.03 | $186.59 | $186.59 | 131,500 |
03:59 PM | $186.62 | Up $0.03 | $186.65 | $186.56 | 2,900 |
03:58 PM | $186.59 | Down $ -0.06 | $186.66 | $186.59 | 1,400 |
03:57 PM | $186.65 | Up $0.11 | $186.65 | $186.59 | 600 |
03:56 PM | $186.54 | Down $ -0.02 | $186.54 | $186.51 | 4,800 |
03:55 PM | $186.56 | Down $ -0.12 | $186.63 | $186.56 | 3,000 |
03:54 PM | $186.68 | Up $0.00 | $186.68 | $186.64 | 1,000 |
03:53 PM | $186.68 | Up $0.10 | $186.69 | $186.66 | 800 |
03:52 PM | $186.58 | Down $ -0.08 | $186.64 | $186.58 | 800 |
03:51 PM | $186.66 | Down $ -0.04 | $186.70 | $186.66 | 1,700 |
03:50 PM | $186.70 | Up $0.11 | $186.79 | $186.68 | 3,400 |
03:49 PM | $186.59 | Down $ -0.07 | $186.69 | $186.59 | 1,500 |
03:48 PM | $186.66 | Down $ -0.03 | $186.67 | $186.66 | 400 |
03:47 PM | $186.69 | Down $ -0.02 | $186.70 | $186.63 | 1,500 |
03:46 PM | $186.71 | Up $0.05 | $186.71 | $186.65 | 700 |
03:45 PM | $186.66 | Up $0.08 | $186.66 | $186.66 | 200 |
03:44 PM | $186.58 | Down $ -0.01 | $186.63 | $186.58 | 1,000 |
03:43 PM | $186.59 | Up $0.08 | $186.59 | $186.52 | 1,300 |
03:42 PM | $186.51 | Down $ -0.01 | $186.51 | $186.51 | 200 |
03:40 PM | $186.52 | Up $0.02 | $186.52 | $186.51 | 300 |
03:40 PM | $186.52 | Up $0.00 | $186.52 | $186.51 | 0 |
03:39 PM | $186.50 | Up $0.02 | $186.50 | $186.50 | 200 |
03:36 PM | $186.48 | Up $0.07 | $186.48 | $186.48 | 200 |
03:36 PM | $186.48 | Up $0.00 | $186.48 | $186.48 | 0 |
03:36 PM | $186.48 | Up $0.00 | $186.48 | $186.48 | 0 |
03:35 PM | $186.41 | Up $0.09 | $186.49 | $186.34 | 1,500 |
03:34 PM | $186.32 | Up $0.01 | $186.32 | $186.32 | 400 |
03:33 PM | $186.31 | Down $ -0.01 | $186.31 | $186.31 | 200 |
03:32 PM | $186.32 | Down $ -0.14 | $186.53 | $186.27 | 3,000 |
03:30 PM | $186.46 | Down $ -0.03 | $186.47 | $186.46 | 900 |
03:30 PM | $186.46 | Up $0.00 | $186.47 | $186.46 | 0 |
03:27 PM | $186.49 | Up $0.07 | $186.49 | $186.48 | 200 |
03:27 PM | $186.49 | Up $0.00 | $186.49 | $186.48 | 0 |
03:27 PM | $186.49 | Up $0.00 | $186.49 | $186.48 | 0 |
03:26 PM | $186.42 | Up $0.09 | $186.42 | $186.33 | 1,800 |
03:25 PM | $186.33 | Up $0.02 | $186.33 | $186.29 | 1,500 |
03:23 PM | $186.31 | Down $ -0.02 | $186.31 | $186.29 | 600 |
03:23 PM | $186.31 | Up $0.00 | $186.31 | $186.29 | 0 |
03:20 PM | $186.33 | Down $ -0.01 | $186.33 | $186.32 | 300 |
03:20 PM | $186.33 | Up $0.00 | $186.33 | $186.32 | 0 |
03:20 PM | $186.33 | Up $0.00 | $186.33 | $186.32 | 0 |
03:19 PM | $186.34 | Down $ -0.07 | $186.35 | $186.34 | 300 |
03:18 PM | $186.41 | Up $0.01 | $186.41 | $186.33 | 1,300 |
03:16 PM | $186.40 | Up $0.05 | $186.40 | $186.36 | 500 |
03:16 PM | $186.40 | Up $0.00 | $186.40 | $186.36 | 0 |
03:15 PM | $186.35 | Up $0.00 | $186.35 | $186.35 | 300 |
03:14 PM | $186.35 | Up $0.04 | $186.35 | $186.30 | 1,600 |
03:13 PM | $186.31 | Up $0.00 | $186.31 | $186.31 | 100 |
03:12 PM | $186.31 | Down $ -0.02 | $186.31 | $186.31 | 100 |
03:10 PM | $186.33 | Up $0.00 | $186.33 | $186.30 | 900 |
03:10 PM | $186.33 | Up $0.00 | $186.33 | $186.30 | 0 |
03:09 PM | $186.33 | Down $ -0.09 | $186.41 | $186.32 | 2,100 |
03:08 PM | $186.42 | Down $ -0.08 | $186.44 | $186.42 | 600 |
03:07 PM | $186.50 | Up $0.04 | $186.50 | $186.47 | 300 |
03:06 PM | $186.46 | Up $0.06 | $186.46 | $186.43 | 300 |
03:05 PM | $186.40 | Up $0.04 | $186.41 | $186.40 | 200 |
03:03 PM | $186.36 | Up $0.07 | $186.36 | $186.28 | 1,400 |
03:03 PM | $186.36 | Up $0.00 | $186.36 | $186.28 | 0 |
03:02 PM | $186.29 | Down $ -0.10 | $186.36 | $186.29 | 1,100 |
03:01 PM | $186.39 | Down $ -0.08 | $186.40 | $186.39 | 200 |
03:00 PM | $186.47 | Up $0.06 | $186.47 | $186.37 | 300 |
02:58 PM | $186.41 | Up $0.02 | $186.41 | $186.41 | 200 |
02:58 PM | $186.41 | Up $0.00 | $186.41 | $186.41 | 0 |
02:57 PM | $186.39 | Down $ -0.10 | $186.41 | $186.39 | 600 |
02:56 PM | $186.49 | Up $0.06 | $186.49 | $186.47 | 200 |
02:55 PM | $186.43 | Up $0.01 | $186.43 | $186.39 | 600 |
02:54 PM | $186.42 | Up $0.00 | $186.42 | $186.42 | 100 |
02:52 PM | $186.42 | Up $0.05 | $186.42 | $186.38 | 200 |
02:52 PM | $186.42 | Up $0.00 | $186.42 | $186.38 | 0 |
02:51 PM | $186.37 | Up $0.05 | $186.37 | $186.34 | 500 |
02:49 PM | $186.32 | Down $ -0.05 | $186.36 | $186.32 | 800 |
02:49 PM | $186.32 | Up $0.00 | $186.36 | $186.32 | 0 |
02:48 PM | $186.37 | Down $ -0.02 | $186.37 | $186.37 | 100 |
02:46 PM | $186.39 | Down $ -0.01 | $186.46 | $186.39 | 700 |
02:46 PM | $186.39 | Up $0.00 | $186.46 | $186.39 | 0 |
02:44 PM | $186.40 | Up $0.06 | $186.40 | $186.36 | 600 |
02:44 PM | $186.40 | Up $0.00 | $186.40 | $186.36 | 0 |
02:43 PM | $186.34 | Down $ -0.10 | $186.36 | $186.34 | 400 |
02:37 PM | $186.44 | Up $0.03 | $186.44 | $186.41 | 300 |
02:37 PM | $186.44 | Up $0.00 | $186.44 | $186.41 | 0 |
02:37 PM | $186.44 | Up $0.00 | $186.44 | $186.41 | 0 |
02:37 PM | $186.44 | Up $0.00 | $186.44 | $186.41 | 0 |
02:37 PM | $186.44 | Up $0.00 | $186.44 | $186.41 | 0 |
02:37 PM | $186.44 | Up $0.00 | $186.44 | $186.41 | 0 |
02:35 PM | $186.41 | Down $ -0.12 | $186.51 | $186.38 | 1,100 |
02:35 PM | $186.41 | Up $0.00 | $186.51 | $186.38 | 0 |
02:31 PM | $186.53 | Down $ -0.03 | $186.57 | $186.51 | 1,100 |
02:31 PM | $186.53 | Up $0.00 | $186.57 | $186.51 | 0 |
02:31 PM | $186.53 | Up $0.00 | $186.57 | $186.51 | 0 |
02:31 PM | $186.53 | Up $0.00 | $186.57 | $186.51 | 0 |
02:29 PM | $186.56 | Down $ -0.10 | $186.68 | $186.56 | 600 |
02:29 PM | $186.56 | Up $0.00 | $186.68 | $186.56 | 0 |
02:27 PM | $186.66 | Up $0.06 | $186.66 | $186.66 | 200 |
02:27 PM | $186.66 | Up $0.00 | $186.66 | $186.66 | 0 |
02:25 PM | $186.60 | Up $0.06 | $186.60 | $186.50 | 1,400 |
02:25 PM | $186.60 | Up $0.00 | $186.60 | $186.50 | 0 |
02:24 PM | $186.54 | Up $0.04 | $186.56 | $186.54 | 400 |
02:22 PM | $186.50 | Down $ -0.07 | $186.52 | $186.50 | 500 |
02:22 PM | $186.50 | Up $0.00 | $186.52 | $186.50 | 0 |
02:21 PM | $186.57 | Down $ -0.01 | $186.57 | $186.57 | 200 |
02:20 PM | $186.58 | Down $ -0.08 | $186.63 | $186.58 | 500 |
02:19 PM | $186.66 | Down $ -0.06 | $186.66 | $186.58 | 500 |
02:18 PM | $186.72 | Down $ -0.08 | $186.74 | $186.72 | 200 |
02:14 PM | $186.80 | Up $0.03 | $186.80 | $186.80 | 100 |
02:14 PM | $186.80 | Up $0.00 | $186.80 | $186.80 | 0 |
02:14 PM | $186.80 | Up $0.00 | $186.80 | $186.80 | 0 |
02:14 PM | $186.80 | Up $0.00 | $186.80 | $186.80 | 0 |
02:12 PM | $186.77 | Down $ -0.07 | $186.86 | $186.77 | 900 |
02:12 PM | $186.77 | Up $0.00 | $186.86 | $186.77 | 0 |
02:11 PM | $186.84 | Down $ -0.04 | $186.88 | $186.84 | 700 |
02:09 PM | $186.88 | Up $0.00 | $186.88 | $186.88 | 100 |
02:09 PM | $186.88 | Up $0.00 | $186.88 | $186.88 | 0 |
02:08 PM | $186.88 | Down $ -0.02 | $186.92 | $186.88 | 300 |
02:07 PM | $186.90 | Down $ -0.05 | $186.93 | $186.88 | 800 |
02:05 PM | $186.95 | Up $0.01 | $186.95 | $186.93 | 400 |
02:05 PM | $186.95 | Up $0.00 | $186.95 | $186.93 | 0 |
02:00 PM | $186.94 | Down $ -0.05 | $186.98 | $186.88 | 1,000 |
02:00 PM | $186.94 | Up $0.00 | $186.98 | $186.88 | 0 |
02:00 PM | $186.94 | Up $0.00 | $186.98 | $186.88 | 0 |
02:00 PM | $186.94 | Up $0.00 | $186.98 | $186.88 | 0 |
02:00 PM | $186.94 | Up $0.00 | $186.98 | $186.88 | 0 |
01:58 PM | $186.99 | Up $0.07 | $186.99 | $186.99 | 200 |
01:58 PM | $186.99 | Up $0.00 | $186.99 | $186.99 | 0 |
01:55 PM | $186.92 | Up $0.02 | $186.92 | $186.88 | 500 |
01:55 PM | $186.92 | Up $0.00 | $186.92 | $186.88 | 0 |
01:55 PM | $186.92 | Up $0.00 | $186.92 | $186.88 | 0 |
01:54 PM | $186.90 | Down $ -0.09 | $186.93 | $186.89 | 400 |
01:53 PM | $186.99 | Up $0.04 | $186.99 | $186.92 | 700 |
01:50 PM | $186.95 | Up $0.02 | $186.95 | $186.95 | 100 |
01:50 PM | $186.95 | Up $0.00 | $186.95 | $186.95 | 0 |
01:50 PM | $186.95 | Up $0.00 | $186.95 | $186.95 | 0 |
01:49 PM | $186.93 | Down $ -0.01 | $186.93 | $186.91 | 300 |
01:48 PM | $186.94 | Up $0.05 | $186.94 | $186.88 | 700 |
01:47 PM | $186.89 | Down $ -0.03 | $186.89 | $186.89 | 100 |
01:46 PM | $186.92 | Up $0.06 | $186.92 | $186.92 | 100 |
01:41 PM | $186.86 | Up $0.05 | $186.86 | $186.79 | 800 |
01:41 PM | $186.86 | Up $0.00 | $186.86 | $186.79 | 0 |
01:41 PM | $186.86 | Up $0.00 | $186.86 | $186.79 | 0 |
01:41 PM | $186.86 | Up $0.00 | $186.86 | $186.79 | 0 |
01:41 PM | $186.86 | Up $0.00 | $186.86 | $186.79 | 0 |
01:40 PM | $186.81 | Down $ -0.14 | $186.89 | $186.81 | 900 |
01:39 PM | $186.95 | Down $ -0.07 | $186.95 | $186.94 | 400 |
01:37 PM | $187.02 | Up $0.02 | $187.02 | $187.02 | 100 |
01:37 PM | $187.02 | Up $0.00 | $187.02 | $187.02 | 0 |
01:36 PM | $187.00 | Up $0.08 | $187.00 | $186.93 | 500 |
01:33 PM | $186.92 | Up $0.00 | $186.92 | $186.92 | 100 |
01:33 PM | $186.92 | Up $0.00 | $186.92 | $186.92 | 0 |
01:33 PM | $186.92 | Up $0.00 | $186.92 | $186.92 | 0 |
01:32 PM | $186.92 | Up $0.11 | $186.92 | $186.83 | 1,000 |
01:31 PM | $186.81 | Down $ -0.12 | $186.92 | $186.80 | 2,400 |
01:30 PM | $186.93 | Down $ -0.07 | $186.98 | $186.93 | 700 |
01:29 PM | $187.00 | Up $0.00 | $187.00 | $187.00 | 200 |
01:28 PM | $187.00 | Up $0.00 | $187.00 | $186.98 | 200 |
01:27 PM | $187.00 | Down $ -0.08 | $187.00 | $187.00 | 100 |
01:25 PM | $187.08 | Up $0.06 | $187.08 | $187.08 | 100 |
01:25 PM | $187.08 | Up $0.00 | $187.08 | $187.08 | 0 |
01:24 PM | $187.02 | Up $0.06 | $187.02 | $186.95 | 500 |
01:23 PM | $186.97 | Up $0.06 | $186.97 | $186.95 | 200 |
01:22 PM | $186.91 | Up $0.05 | $186.91 | $186.91 | 100 |
01:21 PM | $186.86 | Up $0.04 | $186.86 | $186.86 | 100 |
01:20 PM | $186.82 | Up $0.00 | $186.82 | $186.82 | 200 |
01:19 PM | $186.82 | Up $0.02 | $186.82 | $186.76 | 600 |
01:18 PM | $186.80 | Up $0.04 | $186.80 | $186.80 | 100 |
01:17 PM | $186.76 | Up $0.10 | $186.76 | $186.67 | 600 |
01:16 PM | $186.66 | Down $ -0.02 | $186.71 | $186.64 | 400 |
01:15 PM | $186.68 | Up $0.08 | $186.68 | $186.64 | 300 |
01:14 PM | $186.60 | Up $0.00 | $186.60 | $186.60 | 100 |
01:13 PM | $186.60 | Up $0.00 | $186.60 | $186.58 | 200 |
01:10 PM | $186.60 | Up $0.04 | $186.60 | $186.60 | 100 |
01:10 PM | $186.60 | Up $0.00 | $186.60 | $186.60 | 0 |
01:10 PM | $186.60 | Up $0.00 | $186.60 | $186.60 | 0 |
01:09 PM | $186.56 | Up $0.02 | $186.56 | $186.56 | 100 |
01:07 PM | $186.54 | Down $ -0.03 | $186.54 | $186.54 | 100 |
01:07 PM | $186.54 | Up $0.00 | $186.54 | $186.54 | 0 |
01:06 PM | $186.57 | Up $0.05 | $186.57 | $186.57 | 100 |
01:05 PM | $186.52 | Down $ -0.01 | $186.52 | $186.52 | 100 |
01:04 PM | $186.53 | Up $0.05 | $186.53 | $186.53 | 100 |
01:02 PM | $186.48 | Down $ -0.02 | $186.48 | $186.48 | 100 |
01:02 PM | $186.48 | Up $0.00 | $186.48 | $186.48 | 0 |
01:01 PM | $186.50 | Up $0.13 | $186.50 | $186.41 | 1,100 |
01:00 PM | $186.37 | Up $0.02 | $186.37 | $186.37 | 100 |
12:59 PM | $186.35 | Up $0.00 | $186.35 | $186.33 | 200 |
12:58 PM | $186.35 | Up $0.00 | $186.35 | $186.35 | 100 |
12:56 PM | $186.35 | Up $0.02 | $186.35 | $186.30 | 900 |
12:56 PM | $186.35 | Up $0.00 | $186.35 | $186.30 | 0 |
12:55 PM | $186.33 | Up $0.01 | $186.36 | $186.32 | 1,800 |
12:53 PM | $186.33 | Down $ -0.02 | $186.33 | $186.33 | 100 |
12:53 PM | $186.33 | Up $0.00 | $186.33 | $186.33 | 0 |
12:52 PM | $186.34 | Up $0.05 | $186.35 | $186.30 | 700 |
12:50 PM | $186.29 | Up $0.04 | $186.29 | $186.29 | 100 |
12:50 PM | $186.29 | Up $0.00 | $186.29 | $186.29 | 0 |
12:47 PM | $186.25 | Down $ -0.03 | $186.29 | $186.23 | 300 |
12:47 PM | $186.25 | Up $0.00 | $186.29 | $186.23 | 0 |
12:47 PM | $186.25 | Up $0.00 | $186.29 | $186.23 | 0 |
12:45 PM | $186.28 | Up $0.01 | $186.28 | $186.26 | 400 |
12:45 PM | $186.28 | Up $0.00 | $186.28 | $186.26 | 0 |
12:44 PM | $186.27 | Up $0.00 | $186.27 | $186.27 | 500 |
12:43 PM | $186.27 | Up $0.02 | $186.27 | $186.27 | 100 |
12:42 PM | $186.25 | Up $0.11 | $186.25 | $186.14 | 1,100 |
12:41 PM | $186.14 | Down $ -0.03 | $186.14 | $186.13 | 200 |
12:40 PM | $186.17 | Down $ -0.09 | $186.18 | $186.17 | 400 |
12:39 PM | $186.26 | Up $0.04 | $186.26 | $186.26 | 100 |
12:38 PM | $186.22 | Up $0.02 | $186.22 | $186.22 | 100 |
12:37 PM | $186.20 | Up $0.11 | $186.20 | $186.18 | 600 |
12:35 PM | $186.09 | Down $ -0.04 | $186.09 | $186.09 | 100 |
12:35 PM | $186.09 | Up $0.00 | $186.09 | $186.09 | 0 |
12:34 PM | $186.14 | Up $0.00 | $186.14 | $186.14 | 100 |
12:31 PM | $186.13 | Up $0.13 | $186.13 | $186.11 | 800 |
12:31 PM | $186.13 | Up $0.00 | $186.13 | $186.11 | 0 |
12:31 PM | $186.13 | Up $0.00 | $186.13 | $186.11 | 0 |
12:28 PM | $186.00 | Down $ -0.08 | $186.08 | $186.00 | 1,300 |
12:28 PM | $186.00 | Up $0.00 | $186.08 | $186.00 | 0 |
12:28 PM | $186.00 | Up $0.00 | $186.08 | $186.00 | 0 |
12:24 PM | $186.08 | Up $0.17 | $186.08 | $185.97 | 2,500 |
12:24 PM | $186.08 | Up $0.00 | $186.08 | $185.97 | 0 |
12:24 PM | $186.08 | Up $0.00 | $186.08 | $185.97 | 0 |
12:24 PM | $186.08 | Up $0.00 | $186.08 | $185.97 | 0 |
12:22 PM | $185.91 | Down $ -0.05 | $185.91 | $185.91 | 700 |
12:22 PM | $185.91 | Up $0.00 | $185.91 | $185.91 | 0 |
12:21 PM | $185.96 | Up $0.09 | $185.96 | $185.90 | 1,100 |
12:19 PM | $185.87 | Down $ -0.09 | $185.92 | $185.87 | 900 |
12:19 PM | $185.87 | Up $0.00 | $185.92 | $185.87 | 0 |
12:17 PM | $185.96 | Down $ -0.03 | $185.96 | $185.96 | 100 |
12:17 PM | $185.96 | Up $0.00 | $185.96 | $185.96 | 0 |
12:14 PM | $185.99 | Up $0.04 | $185.99 | $185.98 | 700 |
12:14 PM | $185.99 | Up $0.00 | $185.99 | $185.98 | 0 |
12:14 PM | $185.99 | Up $0.00 | $185.99 | $185.98 | 0 |
12:13 PM | $185.95 | Down $ -0.14 | $186.05 | $185.93 | 4,300 |
12:12 PM | $186.09 | Up $0.03 | $186.09 | $186.09 | 300 |
12:11 PM | $186.06 | Up $0.03 | $186.06 | $186.06 | 100 |
12:07 PM | $186.03 | Up $0.00 | $186.11 | $186.03 | 2,100 |
12:07 PM | $186.03 | Up $0.00 | $186.11 | $186.03 | 0 |
12:07 PM | $186.03 | Up $0.00 | $186.11 | $186.03 | 0 |
12:07 PM | $186.03 | Up $0.00 | $186.11 | $186.03 | 0 |
12:06 PM | $186.03 | Up $0.03 | $186.03 | $186.02 | 300 |
12:05 PM | $186.00 | Up $0.10 | $186.00 | $185.94 | 700 |
12:04 PM | $185.90 | Up $0.06 | $185.90 | $185.90 | 300 |
12:02 PM | $185.84 | Down $ -0.13 | $185.90 | $185.84 | 200 |
12:02 PM | $185.84 | Up $0.00 | $185.90 | $185.84 | 0 |
12:01 PM | $185.97 | Up $0.01 | $185.97 | $185.96 | 300 |
12:00 PM | $185.96 | Up $0.05 | $185.96 | $185.90 | 600 |
11:59 AM | $185.91 | Down $ -0.06 | $185.97 | $185.91 | 1,400 |
11:58 AM | $185.97 | Up $0.04 | $185.97 | $185.97 | 400 |
11:57 AM | $185.93 | Up $0.02 | $185.96 | $185.91 | 4,400 |
11:54 AM | $185.91 | Up $0.03 | $185.91 | $185.88 | 600 |
11:54 AM | $185.91 | Up $0.00 | $185.91 | $185.88 | 0 |
11:54 AM | $185.91 | Up $0.00 | $185.91 | $185.88 | 0 |
11:51 AM | $185.88 | Up $0.06 | $185.88 | $185.88 | 100 |
11:51 AM | $185.88 | Up $0.00 | $185.88 | $185.88 | 0 |
11:51 AM | $185.88 | Up $0.00 | $185.88 | $185.88 | 0 |
11:49 AM | $185.82 | Up $0.01 | $185.89 | $185.82 | 1,500 |
11:49 AM | $185.82 | Up $0.00 | $185.89 | $185.82 | 0 |
11:48 AM | $185.81 | Up $0.02 | $185.81 | $185.81 | 100 |
11:45 AM | $185.79 | Up $0.03 | $185.79 | $185.79 | 100 |
11:45 AM | $185.79 | Up $0.00 | $185.79 | $185.79 | 0 |
11:45 AM | $185.79 | Up $0.00 | $185.79 | $185.79 | 0 |
11:44 AM | $185.76 | Down $ -0.03 | $185.81 | $185.76 | 700 |
11:43 AM | $185.79 | Down $ -0.09 | $185.84 | $185.79 | 400 |
11:42 AM | $185.88 | Down $ -0.12 | $185.91 | $185.88 | 600 |
11:41 AM | $186.00 | Down $ -0.02 | $186.00 | $185.94 | 4,200 |
11:40 AM | $186.02 | Down $ -0.09 | $186.07 | $186.02 | 1,200 |
11:38 AM | $186.11 | Down $ -0.01 | $186.11 | $186.08 | 1,000 |
11:38 AM | $186.11 | Up $0.00 | $186.11 | $186.08 | 0 |
11:35 AM | $186.12 | Up $0.00 | $186.12 | $186.12 | 300 |
11:35 AM | $186.12 | Up $0.00 | $186.12 | $186.12 | 0 |
11:35 AM | $186.12 | Up $0.00 | $186.12 | $186.12 | 0 |
11:33 AM | $186.12 | Up $0.00 | $186.12 | $186.12 | 100 |
11:33 AM | $186.12 | Up $0.00 | $186.12 | $186.12 | 0 |
11:32 AM | $186.12 | Up $0.02 | $186.12 | $186.10 | 500 |
11:30 AM | $186.10 | Up $0.01 | $186.10 | $186.10 | 100 |
11:30 AM | $186.10 | Up $0.00 | $186.10 | $186.10 | 0 |
11:27 AM | $186.09 | Down $ -0.03 | $186.09 | $186.07 | 900 |
11:27 AM | $186.09 | Up $0.00 | $186.09 | $186.07 | 0 |
11:27 AM | $186.09 | Up $0.00 | $186.09 | $186.07 | 0 |
11:26 AM | $186.12 | Up $0.00 | $186.13 | $186.12 | 400 |
11:25 AM | $186.12 | Down $ -0.03 | $186.12 | $186.12 | 100 |
11:24 AM | $186.15 | Down $ -0.02 | $186.15 | $186.15 | 200 |
11:23 AM | $186.17 | Up $0.01 | $186.17 | $186.17 | 100 |
11:21 AM | $186.16 | Down $ -0.13 | $186.24 | $186.16 | 700 |
11:21 AM | $186.16 | Up $0.00 | $186.24 | $186.16 | 0 |
11:20 AM | $186.29 | Up $0.03 | $186.32 | $186.26 | 800 |
11:19 AM | $186.25 | Up $0.05 | $186.25 | $186.21 | 300 |
11:17 AM | $186.20 | Up $0.04 | $186.20 | $186.20 | 100 |
11:17 AM | $186.20 | Up $0.00 | $186.20 | $186.20 | 0 |
11:15 AM | $186.16 | Up $0.02 | $186.16 | $186.16 | 100 |
11:15 AM | $186.16 | Up $0.00 | $186.16 | $186.16 | 0 |
11:14 AM | $186.14 | Up $0.09 | $186.14 | $186.09 | 400 |
11:12 AM | $186.05 | Up $0.00 | $186.05 | $186.05 | 100 |
11:12 AM | $186.05 | Up $0.00 | $186.05 | $186.05 | 0 |
11:10 AM | $186.05 | Up $0.01 | $186.05 | $185.97 | 900 |
11:10 AM | $186.05 | Up $0.00 | $186.05 | $185.97 | 0 |
11:09 AM | $186.04 | Up $0.04 | $186.04 | $186.03 | 400 |
11:07 AM | $186.00 | Down $ -0.04 | $186.00 | $186.00 | 600 |
11:07 AM | $186.00 | Up $0.00 | $186.00 | $186.00 | 0 |
11:06 AM | $186.04 | Down $ -0.01 | $186.05 | $186.04 | 300 |
11:04 AM | $186.05 | Up $0.04 | $186.10 | $186.03 | 1,300 |
11:04 AM | $186.05 | Up $0.00 | $186.10 | $186.03 | 0 |
11:03 AM | $186.01 | Down $ -0.09 | $186.08 | $185.97 | 1,200 |
11:01 AM | $186.10 | Up $0.09 | $186.14 | $185.94 | 3,900 |
11:01 AM | $186.10 | Up $0.00 | $186.14 | $185.94 | 0 |
10:57 AM | $186.01 | Up $0.09 | $186.01 | $186.01 | 100 |
10:57 AM | $186.01 | Up $0.00 | $186.01 | $186.01 | 0 |
10:57 AM | $186.01 | Up $0.00 | $186.01 | $186.01 | 0 |
10:57 AM | $186.01 | Up $0.00 | $186.01 | $186.01 | 0 |
10:55 AM | $185.92 | Up $0.03 | $186.04 | $185.88 | 2,200 |
10:55 AM | $185.92 | Up $0.00 | $186.04 | $185.88 | 0 |
10:54 AM | $185.89 | Down $ -0.07 | $185.96 | $185.89 | 1,500 |
10:53 AM | $185.96 | Up $0.03 | $185.97 | $185.89 | 3,400 |
10:52 AM | $185.93 | Down $ -0.11 | $186.00 | $185.93 | 1,900 |
10:51 AM | $186.04 | Up $0.02 | $186.04 | $186.02 | 800 |
10:49 AM | $186.02 | Down $ -0.07 | $186.07 | $186.02 | 1,200 |
10:49 AM | $186.02 | Up $0.00 | $186.07 | $186.02 | 0 |
10:48 AM | $186.09 | Up $0.07 | $186.09 | $185.99 | 500 |
10:47 AM | $186.02 | Up $0.12 | $186.03 | $185.96 | 400 |
10:46 AM | $185.90 | Up $0.16 | $185.91 | $185.78 | 700 |
10:44 AM | $185.74 | Up $0.01 | $185.74 | $185.71 | 300 |
10:44 AM | $185.74 | Up $0.00 | $185.74 | $185.71 | 0 |
10:43 AM | $185.73 | Up $0.00 | $185.79 | $185.71 | 500 |
10:42 AM | $185.73 | Down $ -0.10 | $185.73 | $185.73 | 100 |
10:41 AM | $185.83 | Up $0.09 | $185.83 | $185.79 | 300 |
10:40 AM | $185.74 | Down $ -0.04 | $185.74 | $185.70 | 1,600 |
10:38 AM | $185.78 | Down $ -0.07 | $185.78 | $185.78 | 100 |
10:38 AM | $185.78 | Up $0.00 | $185.78 | $185.78 | 0 |
10:37 AM | $185.85 | Down $ -0.01 | $185.93 | $185.85 | 400 |
10:36 AM | $185.86 | Down $ -0.02 | $185.95 | $185.86 | 300 |
10:35 AM | $185.88 | Down $ -0.29 | $186.06 | $185.83 | 3,600 |
10:33 AM | $186.17 | Up $0.09 | $186.17 | $186.06 | 400 |
10:33 AM | $186.17 | Up $0.00 | $186.17 | $186.06 | 0 |
10:32 AM | $186.08 | Up $0.09 | $186.08 | $186.03 | 300 |
10:31 AM | $185.99 | Down $ -0.02 | $185.99 | $185.99 | 100 |
10:28 AM | $186.01 | Down $ -0.05 | $186.03 | $185.97 | 1,100 |
10:28 AM | $186.01 | Up $0.00 | $186.03 | $185.97 | 0 |
10:28 AM | $186.01 | Up $0.00 | $186.03 | $185.97 | 0 |
10:27 AM | $186.06 | Up $0.01 | $186.06 | $186.06 | 100 |
10:26 AM | $186.05 | Up $0.06 | $186.09 | $186.01 | 1,300 |
10:25 AM | $185.99 | Down $ -0.05 | $185.99 | $185.99 | 100 |
10:24 AM | $186.04 | Up $0.03 | $186.06 | $185.95 | 900 |
10:23 AM | $186.01 | Up $0.08 | $186.01 | $186.01 | 100 |
10:22 AM | $185.93 | Down $ -0.02 | $185.93 | $185.93 | 100 |
10:21 AM | $185.95 | Up $0.00 | $185.95 | $185.87 | 700 |
10:20 AM | $185.95 | Up $0.12 | $185.95 | $185.85 | 300 |
10:19 AM | $185.83 | Up $0.06 | $185.83 | $185.83 | 500 |
10:18 AM | $185.77 | Up $0.11 | $185.77 | $185.68 | 500 |
10:17 AM | $185.66 | Down $ -0.22 | $185.83 | $185.66 | 1,000 |
10:16 AM | $185.88 | Up $0.08 | $185.94 | $185.82 | 1,300 |
10:14 AM | $185.80 | Down $ -0.18 | $185.94 | $185.78 | 1,300 |
10:14 AM | $185.80 | Up $0.00 | $185.94 | $185.78 | 0 |
10:13 AM | $185.98 | Down $ -0.08 | $186.02 | $185.98 | 600 |
10:10 AM | $186.06 | Down $ -0.05 | $186.06 | $186.03 | 300 |
10:10 AM | $186.06 | Up $0.00 | $186.06 | $186.03 | 0 |
10:10 AM | $186.06 | Up $0.00 | $186.06 | $186.03 | 0 |
10:09 AM | $186.11 | Up $0.11 | $186.11 | $186.02 | 1,000 |
10:08 AM | $186.00 | Down $ -0.01 | $186.01 | $186.00 | 1,300 |
10:07 AM | $186.01 | Down $ -0.14 | $186.12 | $186.00 | 2,500 |
10:06 AM | $186.15 | Up $0.05 | $186.15 | $186.14 | 200 |
10:05 AM | $186.10 | Down $ -0.08 | $186.16 | $186.08 | 2,100 |
10:04 AM | $186.18 | Down $ -0.09 | $186.28 | $186.18 | 2,000 |
10:03 AM | $186.27 | Up $0.04 | $186.27 | $186.20 | 1,400 |
10:02 AM | $186.23 | Down $ -0.09 | $186.24 | $186.23 | 500 |
10:01 AM | $186.32 | Up $0.01 | $186.32 | $186.29 | 400 |
10:00 AM | $186.31 | Up $0.08 | $186.31 | $186.28 | 400 |
09:59 AM | $186.23 | Down $ -0.13 | $186.28 | $186.23 | 300 |
09:57 AM | $186.36 | Up $0.15 | $186.36 | $186.27 | 600 |
09:57 AM | $186.36 | Up $0.00 | $186.36 | $186.27 | 0 |
09:56 AM | $186.21 | Down $ -0.07 | $186.31 | $186.20 | 2,700 |
09:55 AM | $186.28 | Up $0.03 | $186.45 | $186.28 | 1,200 |
09:53 AM | $186.25 | Up $0.04 | $186.25 | $186.25 | 100 |
09:53 AM | $186.25 | Up $0.00 | $186.25 | $186.25 | 0 |
09:52 AM | $186.21 | Up $0.05 | $186.21 | $186.13 | 700 |
09:51 AM | $186.16 | Up $0.03 | $186.25 | $186.16 | 600 |
09:50 AM | $186.13 | Down $ -0.09 | $186.13 | $186.13 | 100 |
09:49 AM | $186.22 | Up $0.08 | $186.22 | $186.05 | 600 |
09:47 AM | $186.14 | Up $0.19 | $186.18 | $185.91 | 1,700 |
09:47 AM | $186.14 | Up $0.00 | $186.18 | $185.91 | 0 |
09:46 AM | $185.95 | Down $ -0.15 | $186.04 | $185.95 | 1,400 |
09:45 AM | $186.10 | Up $0.25 | $186.10 | $185.96 | 400 |
09:44 AM | $185.85 | Up $0.02 | $185.85 | $185.85 | 300 |
09:43 AM | $185.83 | Up $0.20 | $185.83 | $185.81 | 200 |
09:42 AM | $185.63 | Up $0.01 | $185.63 | $185.51 | 1,200 |
09:41 AM | $185.62 | Up $0.08 | $185.76 | $185.62 | 600 |
09:40 AM | $185.54 | Down $ -0.06 | $185.60 | $185.52 | 900 |
09:38 AM | $185.60 | Up $0.20 | $185.60 | $185.22 | 2,500 |
09:38 AM | $185.60 | Up $0.00 | $185.60 | $185.22 | 0 |
09:36 AM | $185.40 | Down $ -0.36 | $185.80 | $185.40 | 1,500 |
09:36 AM | $185.40 | Up $0.00 | $185.80 | $185.40 | 0 |
09:35 AM | $185.76 | Up $0.12 | $185.86 | $185.75 | 1,400 |
09:32 AM | $185.64 | Up $0.06 | $185.64 | $185.64 | 200 |
09:32 AM | $185.64 | Up $0.00 | $185.64 | $185.64 | 0 |
09:32 AM | $185.64 | Up $0.00 | $185.64 | $185.64 | 0 |
09:31 AM | $185.58 | Up $0.07 | $185.65 | $185.58 | 500 |
09:30 AM | $185.50 | Down $ -0.36 | $185.65 | $185.14 | 7,500 |
Previous close | $185.86 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
25/07/2025 | $186.59 | $185.90 | $187.08 | $185.84 | 246,000 |
24/07/2025 | $185.86 | $185.36 | $186.30 | $185.34 | 273,600 |
23/07/2025 | $185.83 | $185.53 | $186.28 | $185.53 | 386,700 |
22/07/2025 | $185.80 | $185.96 | $186.38 | $185.12 | 219,700 |
21/07/2025 | $187.73 | $188.05 | $188.25 | $187.43 | 195,500 |
18/07/2025 | $187.74 | $188.08 | $188.77 | $187.60 | 288,600 |
17/07/2025 | $189.56 | $189.81 | $190.51 | $189.00 | 349,600 |
16/07/2025 | $189.78 | $188.53 | $189.79 | $188.34 | 253,800 |
15/07/2025 | $188.56 | $189.38 | $189.87 | $188.51 | 278,600 |
14/07/2025 | $191.50 | $190.80 | $191.57 | $190.54 | 150,100 |
11/07/2025 | $190.07 | $190.01 | $190.39 | $189.29 | 249,600 |
10/07/2025 | $190.60 | $191.66 | $192.02 | $190.31 | 243,500 |
09/07/2025 | $192.21 | $192.57 | $192.88 | $191.41 | 357,500 |
08/07/2025 | $189.71 | $189.72 | $190.43 | $189.41 | 382,000 |
07/07/2025 | $189.46 | $190.82 | $191.11 | $189.38 | 373,500 |
04/07/2025 | $190.96 | $191.19 | $191.39 | $190.80 | 56,200 |
03/07/2025 | $190.78 | $191.74 | $191.94 | $190.78 | 131,000 |
02/07/2025 | $189.38 | $188.53 | $189.85 | $188.07 | 512,700 |
30/06/2025 | $191.87 | $189.87 | $191.93 | $189.31 | 349,800 |
27/06/2025 | $190.19 | $191.50 | $191.55 | $188.30 | 548,000 |
26/06/2025 | $190.73 | $190.81 | $191.57 | $190.25 | 456,200 |
25/06/2025 | $193.09 | $193.21 | $193.61 | $192.34 | 355,700 |
24/06/2025 | $194.51 | $194.43 | $195.18 | $193.95 | 339,600 |
23/06/2025 | $191.83 | $190.77 | $192.72 | $190.40 | 327,800 |
20/06/2025 | $188.06 | $188.66 | $188.94 | $187.30 | 855,800 |
19/06/2025 | $189.29 | $189.26 | $189.61 | $188.89 | 116,200 |
18/06/2025 | $190.71 | $192.43 | $192.73 | $190.59 | 550,400 |
17/06/2025 | $194.11 | $193.79 | $194.13 | $192.64 | 281,200 |
16/06/2025 | $192.14 | $193.66 | $194.19 | $191.88 | 322,600 |
13/06/2025 | $193.74 | $193.83 | $194.56 | $193.00 | 524,800 |
Graphs are not available, please refer to the detailed table