Find a quote
DOLLARAMA INC
169.65 Up 1.77 (1.04 %)
Delayed : 2025/05/16 17:40:00
- Previous close $167.88
- Opening $167.60
- Today High $169.74
- Today Low $167.26
- Price Bid $168.77
- Price Ask $168.77
- 52 Weeks High $174.75
- 52 Weeks Low $119.75
- Size Bid 1
- Size Ask 2
- Volume 727,573
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $169.65 | Down $ -0.01 | $169.65 | $169.65 | 394,300 |
| 03:59 PM | $169.66 | Up $0.07 | $169.69 | $169.52 | 29,900 |
| 03:58 PM | $169.59 | Up $0.08 | $169.59 | $169.51 | 8,200 |
| 03:57 PM | $169.51 | Down $ -0.04 | $169.62 | $169.46 | 5,900 |
| 03:56 PM | $169.55 | Up $0.01 | $169.63 | $169.55 | 8,300 |
| 03:55 PM | $169.54 | Down $ -0.07 | $169.66 | $169.50 | 3,200 |
| 03:54 PM | $169.61 | Up $0.00 | $169.74 | $169.61 | 3,500 |
| 03:53 PM | $169.61 | Down $ -0.04 | $169.67 | $169.61 | 5,700 |
| 03:52 PM | $169.65 | Up $0.08 | $169.69 | $169.56 | 2,500 |
| 03:51 PM | $169.57 | Up $0.15 | $169.57 | $169.39 | 3,100 |
| 03:50 PM | $169.42 | Up $0.43 | $169.56 | $168.99 | 20,200 |
| 03:49 PM | $168.99 | Up $0.03 | $168.99 | $168.96 | 1,900 |
| 03:48 PM | $168.96 | Up $0.00 | $168.97 | $168.90 | 1,700 |
| 03:47 PM | $168.96 | Down $ -0.01 | $168.96 | $168.95 | 300 |
| 03:46 PM | $168.97 | Up $0.01 | $168.97 | $168.95 | 200 |
| 03:45 PM | $168.96 | Up $0.29 | $168.97 | $168.74 | 3,100 |
| 03:44 PM | $168.67 | Down $ -0.05 | $168.71 | $168.67 | 1,100 |
| 03:43 PM | $168.72 | Up $0.03 | $168.72 | $168.71 | 500 |
| 03:42 PM | $168.70 | Down $0.00 | $168.72 | $168.64 | 300 |
| 03:41 PM | $168.70 | Up $0.06 | $168.70 | $168.70 | 100 |
| 03:40 PM | $168.64 | Down $ -0.02 | $168.69 | $168.64 | 400 |
| 03:39 PM | $168.66 | Up $0.03 | $168.66 | $168.64 | 200 |
| 03:38 PM | $168.63 | Up $0.12 | $168.63 | $168.55 | 1,200 |
| 03:37 PM | $168.51 | Up $0.03 | $168.51 | $168.47 | 200 |
| 03:36 PM | $168.48 | Down $ -0.10 | $168.58 | $168.48 | 5,800 |
| 03:35 PM | $168.58 | Up $0.03 | $168.64 | $168.58 | 200 |
| 03:34 PM | $168.55 | Down $ -0.02 | $168.57 | $168.55 | 600 |
| 03:33 PM | $168.58 | Up $0.05 | $168.58 | $168.58 | 100 |
| 03:32 PM | $168.52 | Down $ -0.05 | $168.52 | $168.52 | 100 |
| 03:31 PM | $168.58 | Down $ -0.11 | $168.64 | $168.56 | 1,300 |
| 03:30 PM | $168.68 | Up $0.00 | $168.68 | $168.68 | 100 |
| 03:29 PM | $168.68 | Up $0.05 | $168.68 | $168.68 | 100 |
| 03:28 PM | $168.63 | Up $0.10 | $168.63 | $168.60 | 700 |
| 03:26 PM | $168.53 | Down $ -0.09 | $168.57 | $168.53 | 1,000 |
| 03:26 PM | $168.53 | Up $0.00 | $168.57 | $168.53 | 0 |
| 03:25 PM | $168.62 | Up $0.01 | $168.62 | $168.62 | 300 |
| 03:24 PM | $168.61 | Up $0.09 | $168.61 | $168.57 | 1,800 |
| 03:23 PM | $168.52 | Down $ -0.01 | $168.55 | $168.52 | 800 |
| 03:20 PM | $168.53 | Down $ -0.05 | $168.62 | $168.51 | 1,500 |
| 03:20 PM | $168.53 | Up $0.00 | $168.62 | $168.51 | 0 |
| 03:20 PM | $168.53 | Up $0.00 | $168.62 | $168.51 | 0 |
| 03:19 PM | $168.58 | Down $ -0.05 | $168.62 | $168.58 | 500 |
| 03:18 PM | $168.63 | Up $0.06 | $168.63 | $168.59 | 400 |
| 03:17 PM | $168.57 | Up $0.07 | $168.57 | $168.51 | 900 |
| 03:16 PM | $168.50 | Up $0.07 | $168.50 | $168.50 | 100 |
| 03:15 PM | $168.43 | Down $ -0.01 | $168.43 | $168.43 | 500 |
| 03:14 PM | $168.44 | Down $ -0.05 | $168.44 | $168.44 | 100 |
| 03:13 PM | $168.49 | Down $ -0.01 | $168.49 | $168.49 | 100 |
| 03:12 PM | $168.50 | Up $0.06 | $168.50 | $168.50 | 100 |
| 03:11 PM | $168.44 | Down $ -0.10 | $168.46 | $168.43 | 800 |
| 03:10 PM | $168.54 | Up $0.03 | $168.54 | $168.54 | 100 |
| 03:07 PM | $168.51 | Up $0.00 | $168.51 | $168.51 | 200 |
| 03:07 PM | $168.51 | Up $0.00 | $168.51 | $168.51 | 0 |
| 03:07 PM | $168.51 | Up $0.00 | $168.51 | $168.51 | 0 |
| 03:06 PM | $168.51 | Down $ -0.02 | $168.54 | $168.42 | 500 |
| 03:05 PM | $168.53 | Up $0.02 | $168.53 | $168.53 | 100 |
| 03:02 PM | $168.51 | Up $0.14 | $168.51 | $168.43 | 3,300 |
| 03:02 PM | $168.51 | Up $0.00 | $168.51 | $168.43 | 0 |
| 03:02 PM | $168.51 | Up $0.00 | $168.51 | $168.43 | 0 |
| 03:01 PM | $168.37 | Down $ -0.02 | $168.37 | $168.37 | 200 |
| 03:00 PM | $168.39 | Up $0.01 | $168.39 | $168.38 | 400 |
| 02:59 PM | $168.38 | Down $ -0.04 | $168.41 | $168.38 | 800 |
| 02:58 PM | $168.42 | Up $0.00 | $168.45 | $168.42 | 200 |
| 02:57 PM | $168.42 | Down $ -0.01 | $168.42 | $168.42 | 200 |
| 02:56 PM | $168.43 | Down $ -0.01 | $168.46 | $168.43 | 600 |
| 02:54 PM | $168.44 | Down $ -0.03 | $168.44 | $168.44 | 100 |
| 02:54 PM | $168.44 | Up $0.00 | $168.44 | $168.44 | 0 |
| 02:53 PM | $168.47 | Up $0.05 | $168.47 | $168.47 | 300 |
| 02:51 PM | $168.42 | Down $ -0.05 | $168.50 | $168.42 | 2,200 |
| 02:51 PM | $168.42 | Up $0.00 | $168.50 | $168.42 | 0 |
| 02:50 PM | $168.47 | Up $0.06 | $168.47 | $168.41 | 300 |
| 02:49 PM | $168.41 | Up $0.03 | $168.41 | $168.41 | 100 |
| 02:48 PM | $168.38 | Up $0.00 | $168.38 | $168.38 | 100 |
| 02:47 PM | $168.38 | Down $ -0.04 | $168.43 | $168.38 | 800 |
| 02:46 PM | $168.42 | Down $ -0.06 | $168.42 | $168.42 | 100 |
| 02:45 PM | $168.48 | Up $0.03 | $168.48 | $168.48 | 200 |
| 02:44 PM | $168.45 | Down $ -0.03 | $168.45 | $168.45 | 100 |
| 02:43 PM | $168.48 | Up $0.09 | $168.48 | $168.39 | 400 |
| 02:42 PM | $168.39 | Up $0.00 | $168.41 | $168.39 | 200 |
| 02:40 PM | $168.39 | Down $ -0.03 | $168.43 | $168.39 | 400 |
| 02:40 PM | $168.39 | Up $0.00 | $168.43 | $168.39 | 0 |
| 02:39 PM | $168.42 | Up $0.07 | $168.42 | $168.39 | 200 |
| 02:37 PM | $168.35 | Up $0.00 | $168.35 | $168.35 | 100 |
| 02:37 PM | $168.35 | Up $0.00 | $168.35 | $168.35 | 0 |
| 02:36 PM | $168.35 | Down $ -0.13 | $168.41 | $168.35 | 900 |
| 02:33 PM | $168.48 | Up $0.15 | $168.48 | $168.41 | 900 |
| 02:33 PM | $168.48 | Up $0.00 | $168.48 | $168.41 | 0 |
| 02:33 PM | $168.48 | Up $0.00 | $168.48 | $168.41 | 0 |
| 02:32 PM | $168.33 | Down $ -0.14 | $168.41 | $168.33 | 600 |
| 02:30 PM | $168.47 | Up $0.06 | $168.47 | $168.46 | 300 |
| 02:30 PM | $168.47 | Up $0.00 | $168.47 | $168.46 | 0 |
| 02:28 PM | $168.41 | Up $0.08 | $168.41 | $168.40 | 400 |
| 02:28 PM | $168.41 | Up $0.00 | $168.41 | $168.40 | 0 |
| 02:27 PM | $168.33 | Down $ -0.15 | $168.39 | $168.33 | 900 |
| 02:26 PM | $168.48 | Up $0.04 | $168.48 | $168.48 | 100 |
| 02:25 PM | $168.44 | Up $0.06 | $168.44 | $168.40 | 500 |
| 02:24 PM | $168.38 | Up $0.15 | $168.38 | $168.29 | 1,200 |
| 02:23 PM | $168.23 | Up $0.06 | $168.23 | $168.23 | 100 |
| 02:21 PM | $168.17 | Down $ -0.03 | $168.17 | $168.17 | 300 |
| 02:21 PM | $168.17 | Up $0.00 | $168.17 | $168.17 | 0 |
| 02:20 PM | $168.20 | Down $ -0.11 | $168.23 | $168.20 | 1,400 |
| 02:18 PM | $168.31 | Down $ -0.05 | $168.34 | $168.31 | 1,300 |
| 02:18 PM | $168.31 | Up $0.00 | $168.34 | $168.31 | 0 |
| 02:17 PM | $168.36 | Up $0.01 | $168.36 | $168.36 | 300 |
| 02:15 PM | $168.35 | Up $0.34 | $168.38 | $168.09 | 5,700 |
| 02:15 PM | $168.35 | Up $0.00 | $168.38 | $168.09 | 0 |
| 02:14 PM | $168.01 | Down $ -0.15 | $168.12 | $168.01 | 3,300 |
| 02:13 PM | $168.16 | Up $0.04 | $168.16 | $168.16 | 100 |
| 02:12 PM | $168.11 | Up $0.00 | $168.11 | $168.11 | 200 |
| 02:11 PM | $168.11 | Down $ -0.01 | $168.12 | $168.11 | 300 |
| 02:10 PM | $168.12 | Up $0.03 | $168.12 | $168.12 | 100 |
| 02:09 PM | $168.09 | Down $ -0.10 | $168.20 | $168.09 | 500 |
| 02:08 PM | $168.19 | Down $ -0.08 | $168.25 | $168.19 | 400 |
| 02:07 PM | $168.27 | Down $ -0.04 | $168.34 | $168.27 | 600 |
| 02:06 PM | $168.31 | Up $0.00 | $168.32 | $168.31 | 900 |
| 02:04 PM | $168.31 | Down $ -0.06 | $168.36 | $168.31 | 600 |
| 02:04 PM | $168.31 | Up $0.00 | $168.36 | $168.31 | 0 |
| 02:03 PM | $168.37 | Up $0.02 | $168.37 | $168.37 | 200 |
| 02:02 PM | $168.35 | Down $ -0.05 | $168.35 | $168.35 | 200 |
| 02:01 PM | $168.40 | Down $ -0.02 | $168.42 | $168.40 | 700 |
| 02:00 PM | $168.42 | Down $ -0.03 | $168.42 | $168.42 | 100 |
| 01:58 PM | $168.45 | Up $0.03 | $168.46 | $168.45 | 200 |
| 01:58 PM | $168.45 | Up $0.00 | $168.46 | $168.45 | 0 |
| 01:57 PM | $168.42 | Down $ -0.04 | $168.48 | $168.42 | 600 |
| 01:56 PM | $168.46 | Down $ -0.01 | $168.46 | $168.46 | 100 |
| 01:55 PM | $168.47 | Down $ -0.03 | $168.50 | $168.47 | 700 |
| 01:54 PM | $168.50 | Down $ -0.06 | $168.54 | $168.50 | 600 |
| 01:53 PM | $168.56 | Up $0.07 | $168.56 | $168.56 | 100 |
| 01:51 PM | $168.49 | Up $0.00 | $168.49 | $168.49 | 100 |
| 01:51 PM | $168.49 | Up $0.00 | $168.49 | $168.49 | 0 |
| 01:49 PM | $168.49 | Up $0.00 | $168.49 | $168.49 | 100 |
| 01:49 PM | $168.49 | Up $0.00 | $168.49 | $168.49 | 0 |
| 01:46 PM | $168.49 | Down $ -0.10 | $168.55 | $168.49 | 700 |
| 01:46 PM | $168.49 | Up $0.00 | $168.55 | $168.49 | 0 |
| 01:46 PM | $168.49 | Up $0.00 | $168.55 | $168.49 | 0 |
| 01:44 PM | $168.59 | Up $0.12 | $168.59 | $168.59 | 900 |
| 01:44 PM | $168.59 | Up $0.00 | $168.59 | $168.59 | 0 |
| 01:43 PM | $168.47 | Down $ -0.09 | $168.49 | $168.47 | 200 |
| 01:42 PM | $168.56 | Down $ -0.11 | $168.66 | $168.56 | 2,200 |
| 01:41 PM | $168.67 | Up $0.06 | $168.67 | $168.67 | 500 |
| 01:40 PM | $168.61 | Down $ -0.03 | $168.67 | $168.61 | 500 |
| 01:39 PM | $168.64 | Up $0.16 | $168.64 | $168.60 | 1,900 |
| 01:38 PM | $168.48 | Up $0.00 | $168.48 | $168.48 | 100 |
| 01:37 PM | $168.48 | Up $0.02 | $168.57 | $168.48 | 300 |
| 01:36 PM | $168.46 | Up $0.01 | $168.46 | $168.45 | 200 |
| 01:35 PM | $168.45 | Down $ -0.01 | $168.45 | $168.45 | 100 |
| 01:34 PM | $168.46 | Down $ -0.05 | $168.53 | $168.46 | 300 |
| 01:33 PM | $168.51 | Up $0.02 | $168.51 | $168.51 | 100 |
| 01:32 PM | $168.49 | Down $ -0.04 | $168.49 | $168.49 | 100 |
| 01:30 PM | $168.53 | Up $0.01 | $168.53 | $168.53 | 100 |
| 01:30 PM | $168.53 | Up $0.00 | $168.53 | $168.53 | 0 |
| 01:29 PM | $168.52 | Up $0.05 | $168.52 | $168.52 | 100 |
| 01:27 PM | $168.47 | Down $ -0.07 | $168.53 | $168.47 | 600 |
| 01:27 PM | $168.47 | Up $0.00 | $168.53 | $168.47 | 0 |
| 01:26 PM | $168.54 | Down $ -0.02 | $168.54 | $168.53 | 300 |
| 01:25 PM | $168.56 | Down $ -0.12 | $168.60 | $168.56 | 700 |
| 01:24 PM | $168.68 | Up $0.09 | $168.68 | $168.58 | 200 |
| 01:22 PM | $168.59 | Down $ -0.09 | $168.59 | $168.58 | 200 |
| 01:22 PM | $168.59 | Up $0.00 | $168.59 | $168.58 | 0 |
| 01:21 PM | $168.68 | Up $0.11 | $168.68 | $168.68 | 100 |
| 01:20 PM | $168.57 | Down $ -0.11 | $168.57 | $168.57 | 100 |
| 01:19 PM | $168.68 | Up $0.01 | $168.68 | $168.68 | 100 |
| 01:18 PM | $168.67 | Down $ -0.01 | $168.67 | $168.58 | 300 |
| 01:17 PM | $168.68 | Down $ -0.14 | $168.81 | $168.68 | 1,400 |
| 01:16 PM | $168.82 | Up $0.03 | $168.82 | $168.79 | 300 |
| 01:15 PM | $168.79 | Up $0.05 | $168.79 | $168.75 | 300 |
| 01:14 PM | $168.74 | Up $0.20 | $168.74 | $168.64 | 2,700 |
| 01:13 PM | $168.54 | Down $ -0.07 | $168.54 | $168.54 | 100 |
| 01:12 PM | $168.61 | Down $ -0.01 | $168.61 | $168.61 | 200 |
| 01:11 PM | $168.62 | Down $ -0.04 | $168.66 | $168.62 | 700 |
| 01:10 PM | $168.66 | Down $ -0.09 | $168.75 | $168.66 | 200 |
| 01:09 PM | $168.75 | Up $0.00 | $168.76 | $168.64 | 900 |
| 01:08 PM | $168.75 | Down $ -0.07 | $168.88 | $168.68 | 1,500 |
| 01:07 PM | $168.83 | Down $ -0.06 | $168.83 | $168.83 | 100 |
| 01:06 PM | $168.89 | Up $0.02 | $168.89 | $168.77 | 400 |
| 01:05 PM | $168.87 | Down $ -0.13 | $169.00 | $168.87 | 4,100 |
| 01:04 PM | $169.00 | Up $0.00 | $169.00 | $168.99 | 600 |
| 01:03 PM | $169.00 | Up $0.03 | $169.00 | $168.99 | 2,500 |
| 01:01 PM | $168.97 | Up $0.03 | $168.97 | $168.94 | 300 |
| 01:01 PM | $168.97 | Up $0.00 | $168.97 | $168.94 | 0 |
| 01:00 PM | $168.94 | Up $0.04 | $168.94 | $168.91 | 600 |
| 12:59 PM | $168.90 | Up $0.02 | $168.90 | $168.88 | 1,900 |
| 12:58 PM | $168.88 | Up $0.00 | $168.88 | $168.88 | 200 |
| 12:57 PM | $168.88 | Up $0.00 | $168.88 | $168.88 | 300 |
| 12:56 PM | $168.88 | Up $0.00 | $168.88 | $168.80 | 600 |
| 12:55 PM | $168.88 | Down $ -0.01 | $168.88 | $168.87 | 200 |
| 12:53 PM | $168.89 | Up $0.00 | $168.93 | $168.78 | 1,500 |
| 12:53 PM | $168.89 | Up $0.00 | $168.93 | $168.78 | 0 |
| 12:52 PM | $168.89 | Down $ -0.07 | $168.90 | $168.89 | 400 |
| 12:51 PM | $168.96 | Up $0.06 | $168.96 | $168.88 | 500 |
| 12:50 PM | $168.90 | Up $0.23 | $168.90 | $168.71 | 2,100 |
| 12:49 PM | $168.67 | Up $0.00 | $168.67 | $168.63 | 1,100 |
| 12:48 PM | $168.67 | Up $0.01 | $168.67 | $168.65 | 500 |
| 12:47 PM | $168.66 | Up $0.10 | $168.66 | $168.66 | 100 |
| 12:45 PM | $168.56 | Down $ -0.12 | $168.62 | $168.56 | 800 |
| 12:45 PM | $168.56 | Up $0.00 | $168.62 | $168.56 | 0 |
| 12:42 PM | $168.68 | Up $0.00 | $168.68 | $168.68 | 100 |
| 12:42 PM | $168.68 | Up $0.00 | $168.68 | $168.68 | 0 |
| 12:42 PM | $168.68 | Up $0.00 | $168.68 | $168.68 | 0 |
| 12:41 PM | $168.68 | Up $0.05 | $168.68 | $168.68 | 100 |
| 12:39 PM | $168.63 | Up $0.03 | $168.63 | $168.54 | 1,400 |
| 12:39 PM | $168.63 | Up $0.00 | $168.63 | $168.54 | 0 |
| 12:38 PM | $168.60 | Down $ -0.07 | $168.60 | $168.60 | 400 |
| 12:37 PM | $168.67 | Up $0.26 | $168.67 | $168.44 | 3,900 |
| 12:36 PM | $168.41 | Down $ -0.12 | $168.47 | $168.41 | 800 |
| 12:34 PM | $168.53 | Down $ -0.09 | $168.53 | $168.53 | 200 |
| 12:34 PM | $168.53 | Up $0.00 | $168.53 | $168.53 | 0 |
| 12:33 PM | $168.62 | Up $0.09 | $168.62 | $168.62 | 100 |
| 12:32 PM | $168.53 | Up $0.00 | $168.67 | $168.49 | 8,300 |
| 12:31 PM | $168.53 | Down $ -0.02 | $168.55 | $168.53 | 500 |
| 12:30 PM | $168.55 | Down $ -0.08 | $168.73 | $168.55 | 1,600 |
| 12:26 PM | $168.63 | Down $ -0.01 | $168.65 | $168.63 | 300 |
| 12:26 PM | $168.63 | Up $0.00 | $168.65 | $168.63 | 0 |
| 12:26 PM | $168.63 | Up $0.00 | $168.65 | $168.63 | 0 |
| 12:26 PM | $168.63 | Up $0.00 | $168.65 | $168.63 | 0 |
| 12:23 PM | $168.64 | Up $0.04 | $168.70 | $168.64 | 500 |
| 12:23 PM | $168.64 | Up $0.00 | $168.70 | $168.64 | 0 |
| 12:23 PM | $168.64 | Up $0.00 | $168.70 | $168.64 | 0 |
| 12:22 PM | $168.60 | Up $0.20 | $168.60 | $168.40 | 2,400 |
| 12:21 PM | $168.40 | Down $ -0.08 | $168.40 | $168.40 | 100 |
| 12:20 PM | $168.48 | Up $0.15 | $168.48 | $168.47 | 700 |
| 12:19 PM | $168.33 | Up $0.01 | $168.33 | $168.33 | 100 |
| 12:18 PM | $168.32 | Down $ -0.03 | $168.32 | $168.32 | 200 |
| 12:16 PM | $168.35 | Down $ -0.10 | $168.39 | $168.35 | 500 |
| 12:16 PM | $168.35 | Up $0.00 | $168.39 | $168.35 | 0 |
| 12:15 PM | $168.45 | Up $0.00 | $168.45 | $168.40 | 300 |
| 12:14 PM | $168.45 | Down $ -0.01 | $168.46 | $168.45 | 400 |
| 12:13 PM | $168.46 | Down $ -0.11 | $168.49 | $168.46 | 400 |
| 12:12 PM | $168.57 | Up $0.00 | $168.57 | $168.57 | 100 |
| 12:11 PM | $168.57 | Up $0.04 | $168.57 | $168.48 | 1,700 |
| 12:09 PM | $168.53 | Down $ -0.08 | $168.67 | $168.53 | 1,600 |
| 12:09 PM | $168.53 | Up $0.00 | $168.67 | $168.53 | 0 |
| 12:08 PM | $168.61 | Up $0.11 | $168.61 | $168.61 | 100 |
| 12:07 PM | $168.50 | Up $0.08 | $168.50 | $168.44 | 2,100 |
| 12:06 PM | $168.42 | Up $0.03 | $168.42 | $168.31 | 800 |
| 12:04 PM | $168.39 | Up $0.03 | $168.39 | $168.39 | 100 |
| 12:04 PM | $168.39 | Up $0.00 | $168.39 | $168.39 | 0 |
| 12:02 PM | $168.36 | Up $0.01 | $168.36 | $168.36 | 200 |
| 12:02 PM | $168.36 | Up $0.00 | $168.36 | $168.36 | 0 |
| 12:01 PM | $168.35 | Up $0.37 | $168.35 | $168.06 | 1,200 |
| 12:00 PM | $167.98 | Up $0.12 | $167.98 | $167.84 | 1,100 |
| 11:59 AM | $167.86 | Down $ -0.07 | $167.96 | $167.86 | 1,100 |
| 11:58 AM | $167.93 | Up $0.00 | $167.93 | $167.93 | 100 |
| 11:56 AM | $167.93 | Up $0.04 | $167.93 | $167.93 | 100 |
| 11:56 AM | $167.93 | Up $0.00 | $167.93 | $167.93 | 0 |
| 11:55 AM | $167.89 | Down $ -0.01 | $167.98 | $167.89 | 400 |
| 11:53 AM | $167.90 | Down $ -0.03 | $167.90 | $167.90 | 100 |
| 11:53 AM | $167.90 | Up $0.00 | $167.90 | $167.90 | 0 |
| 11:52 AM | $167.93 | Up $0.11 | $167.97 | $167.82 | 1,700 |
| 11:49 AM | $167.82 | Down $ -0.04 | $167.83 | $167.82 | 300 |
| 11:49 AM | $167.82 | Up $0.00 | $167.83 | $167.82 | 0 |
| 11:49 AM | $167.82 | Up $0.00 | $167.83 | $167.82 | 0 |
| 11:48 AM | $167.86 | Down $ -0.07 | $167.86 | $167.86 | 300 |
| 11:47 AM | $167.93 | Down $ -0.10 | $167.93 | $167.93 | 200 |
| 11:46 AM | $168.03 | Up $0.12 | $168.03 | $168.03 | 100 |
| 11:45 AM | $167.91 | Down $ -0.07 | $167.98 | $167.91 | 500 |
| 11:44 AM | $167.98 | Down $ -0.07 | $168.03 | $167.98 | 1,000 |
| 11:43 AM | $168.05 | Up $0.03 | $168.05 | $168.03 | 200 |
| 11:42 AM | $168.02 | Up $0.00 | $168.02 | $168.02 | 100 |
| 11:41 AM | $168.02 | Up $0.18 | $168.02 | $167.88 | 1,400 |
| 11:40 AM | $167.84 | Up $0.01 | $167.84 | $167.84 | 100 |
| 11:39 AM | $167.83 | Up $0.01 | $167.83 | $167.83 | 100 |
| 11:38 AM | $167.82 | Down $ -0.03 | $167.82 | $167.82 | 100 |
| 11:37 AM | $167.85 | Down $ -0.11 | $167.89 | $167.85 | 600 |
| 11:36 AM | $167.96 | Down $ -0.06 | $167.96 | $167.95 | 500 |
| 11:33 AM | $168.02 | Up $0.13 | $168.02 | $167.89 | 1,100 |
| 11:33 AM | $168.02 | Up $0.00 | $168.02 | $167.89 | 0 |
| 11:33 AM | $168.02 | Up $0.00 | $168.02 | $167.89 | 0 |
| 11:32 AM | $167.89 | Down $ -0.16 | $167.95 | $167.89 | 700 |
| 11:31 AM | $168.05 | Up $0.03 | $168.05 | $167.97 | 500 |
| 11:30 AM | $168.02 | Up $0.16 | $168.02 | $167.93 | 800 |
| 11:28 AM | $167.86 | Up $0.03 | $167.96 | $167.79 | 800 |
| 11:28 AM | $167.86 | Up $0.00 | $167.96 | $167.79 | 0 |
| 11:26 AM | $167.83 | Down $ -0.12 | $167.90 | $167.69 | 800 |
| 11:26 AM | $167.83 | Up $0.00 | $167.90 | $167.69 | 0 |
| 11:25 AM | $167.95 | Down $ -0.15 | $168.05 | $167.95 | 500 |
| 11:24 AM | $168.10 | Down $ -0.07 | $168.10 | $168.10 | 100 |
| 11:22 AM | $168.17 | Down $ -0.03 | $168.21 | $168.17 | 500 |
| 11:22 AM | $168.17 | Up $0.00 | $168.21 | $168.17 | 0 |
| 11:21 AM | $168.20 | Up $0.25 | $168.20 | $167.95 | 2,300 |
| 11:20 AM | $167.95 | Up $0.07 | $167.95 | $167.82 | 1,500 |
| 11:19 AM | $167.88 | Down $ -0.04 | $167.92 | $167.88 | 1,000 |
| 11:17 AM | $167.92 | Up $0.00 | $167.92 | $167.92 | 500 |
| 11:17 AM | $167.92 | Up $0.00 | $167.92 | $167.92 | 0 |
| 11:16 AM | $167.92 | Down $ -0.03 | $167.93 | $167.92 | 300 |
| 11:14 AM | $167.95 | Down $ -0.01 | $167.95 | $167.95 | 100 |
| 11:14 AM | $167.95 | Up $0.00 | $167.95 | $167.95 | 0 |
| 11:13 AM | $167.96 | Down $ -0.06 | $168.00 | $167.96 | 300 |
| 11:12 AM | $168.02 | Up $0.02 | $168.02 | $168.02 | 200 |
| 11:11 AM | $168.00 | Down $ -0.16 | $168.10 | $168.00 | 500 |
| 11:10 AM | $168.16 | Up $0.04 | $168.16 | $168.16 | 100 |
| 11:09 AM | $168.11 | Up $0.00 | $168.11 | $168.10 | 200 |
| 11:08 AM | $168.11 | Down $ -0.13 | $168.23 | $168.11 | 400 |
| 11:06 AM | $168.24 | Down $ -0.10 | $168.27 | $168.24 | 200 |
| 11:06 AM | $168.24 | Up $0.00 | $168.27 | $168.24 | 0 |
| 11:05 AM | $168.34 | Down $ -0.04 | $168.34 | $168.34 | 100 |
| 11:04 AM | $168.38 | Down $ -0.10 | $168.38 | $168.38 | 100 |
| 11:03 AM | $168.48 | Down $ -0.13 | $168.74 | $168.48 | 2,600 |
| 11:02 AM | $168.61 | Down $ -0.06 | $168.61 | $168.61 | 100 |
| 11:00 AM | $168.67 | Up $0.03 | $168.67 | $168.60 | 400 |
| 11:00 AM | $168.67 | Up $0.00 | $168.67 | $168.60 | 0 |
| 10:59 AM | $168.64 | Up $0.07 | $168.64 | $168.64 | 300 |
| 10:57 AM | $168.57 | Down $ -0.16 | $168.60 | $168.57 | 700 |
| 10:57 AM | $168.57 | Up $0.00 | $168.60 | $168.57 | 0 |
| 10:56 AM | $168.73 | Up $0.00 | $168.73 | $168.73 | 100 |
| 10:55 AM | $168.73 | Up $0.08 | $168.73 | $168.66 | 400 |
| 10:54 AM | $168.65 | Up $0.01 | $168.69 | $168.65 | 300 |
| 10:52 AM | $168.64 | Up $0.10 | $168.68 | $168.62 | 1,200 |
| 10:52 AM | $168.64 | Up $0.00 | $168.68 | $168.62 | 0 |
| 10:50 AM | $168.54 | Up $0.00 | $168.54 | $168.54 | 100 |
| 10:50 AM | $168.54 | Up $0.00 | $168.54 | $168.54 | 0 |
| 10:49 AM | $168.54 | Up $0.04 | $168.54 | $168.40 | 1,000 |
| 10:48 AM | $168.50 | Down $ -0.15 | $168.60 | $168.50 | 600 |
| 10:46 AM | $168.65 | Up $0.08 | $168.65 | $168.65 | 200 |
| 10:46 AM | $168.65 | Up $0.00 | $168.65 | $168.65 | 0 |
| 10:45 AM | $168.57 | Down $ -0.10 | $168.58 | $168.57 | 300 |
| 10:44 AM | $168.67 | Down $ -0.09 | $168.67 | $168.67 | 100 |
| 10:43 AM | $168.76 | Down $ -0.08 | $168.88 | $168.76 | 800 |
| 10:42 AM | $168.84 | Down $ -0.16 | $168.84 | $168.84 | 300 |
| 10:41 AM | $169.00 | Up $0.09 | $169.00 | $168.85 | 700 |
| 10:39 AM | $168.91 | Down $ -0.01 | $168.91 | $168.91 | 200 |
| 10:39 AM | $168.91 | Up $0.00 | $168.91 | $168.91 | 0 |
| 10:38 AM | $168.92 | Up $0.03 | $168.92 | $168.92 | 100 |
| 10:37 AM | $168.89 | Down $ -0.01 | $168.98 | $168.89 | 800 |
| 10:36 AM | $168.90 | Up $0.25 | $168.90 | $168.72 | 1,900 |
| 10:35 AM | $168.65 | Down $ -0.07 | $168.65 | $168.65 | 300 |
| 10:34 AM | $168.72 | Up $0.02 | $168.72 | $168.71 | 200 |
| 10:32 AM | $168.70 | Up $0.10 | $168.70 | $168.66 | 800 |
| 10:32 AM | $168.70 | Up $0.00 | $168.70 | $168.66 | 0 |
| 10:31 AM | $168.60 | Up $0.00 | $168.71 | $168.60 | 200 |
| 10:30 AM | $168.60 | Down $ -0.06 | $168.65 | $168.60 | 500 |
| 10:29 AM | $168.66 | Down $ -0.02 | $168.67 | $168.66 | 200 |
| 10:27 AM | $168.68 | Up $0.01 | $168.68 | $168.67 | 300 |
| 10:27 AM | $168.68 | Up $0.00 | $168.68 | $168.67 | 0 |
| 10:26 AM | $168.67 | Down $ -0.13 | $168.67 | $168.67 | 100 |
| 10:22 AM | $168.80 | Up $0.14 | $168.80 | $168.71 | 400 |
| 10:22 AM | $168.80 | Up $0.00 | $168.80 | $168.71 | 0 |
| 10:22 AM | $168.80 | Up $0.00 | $168.80 | $168.71 | 0 |
| 10:22 AM | $168.80 | Up $0.00 | $168.80 | $168.71 | 0 |
| 10:21 AM | $168.66 | Down $ -0.01 | $168.79 | $168.66 | 500 |
| 10:19 AM | $168.67 | Down $ -0.17 | $168.67 | $168.67 | 100 |
| 10:19 AM | $168.67 | Up $0.00 | $168.67 | $168.67 | 0 |
| 10:18 AM | $168.84 | Up $0.06 | $168.84 | $168.71 | 600 |
| 10:17 AM | $168.78 | Up $0.02 | $168.78 | $168.78 | 100 |
| 10:15 AM | $168.76 | Up $0.12 | $168.84 | $168.70 | 1,200 |
| 10:15 AM | $168.76 | Up $0.00 | $168.84 | $168.70 | 0 |
| 10:14 AM | $168.64 | Down $ -0.26 | $168.78 | $168.63 | 1,100 |
| 10:13 AM | $168.90 | Up $0.00 | $168.90 | $168.90 | 100 |
| 10:12 AM | $168.90 | Up $0.07 | $168.90 | $168.90 | 300 |
| 10:10 AM | $168.83 | Up $0.02 | $168.92 | $168.72 | 1,300 |
| 10:10 AM | $168.83 | Up $0.00 | $168.92 | $168.72 | 0 |
| 10:08 AM | $168.81 | Down $ -0.07 | $168.88 | $168.70 | 1,500 |
| 10:08 AM | $168.81 | Up $0.00 | $168.88 | $168.70 | 0 |
| 10:07 AM | $168.88 | Up $0.17 | $168.92 | $168.69 | 22,800 |
| 10:06 AM | $168.71 | Down $ -0.13 | $168.71 | $168.71 | 200 |
| 10:05 AM | $168.84 | Up $0.13 | $168.90 | $168.71 | 1,300 |
| 10:04 AM | $168.71 | Up $0.05 | $168.71 | $168.71 | 200 |
| 10:03 AM | $168.66 | Up $0.15 | $168.66 | $168.66 | 500 |
| 10:01 AM | $168.51 | Down $ -0.02 | $168.63 | $168.51 | 900 |
| 10:01 AM | $168.51 | Up $0.00 | $168.63 | $168.51 | 0 |
| 10:00 AM | $168.53 | Down $ -0.07 | $168.69 | $168.50 | 1,500 |
| 09:59 AM | $168.60 | Up $0.18 | $168.60 | $168.52 | 300 |
| 09:58 AM | $168.42 | Down $ -0.04 | $168.42 | $168.42 | 100 |
| 09:57 AM | $168.46 | Down $ -0.04 | $168.50 | $168.45 | 800 |
| 09:56 AM | $168.50 | Down $ -0.14 | $168.62 | $168.50 | 700 |
| 09:55 AM | $168.64 | Up $0.23 | $168.65 | $168.43 | 700 |
| 09:54 AM | $168.41 | Up $0.12 | $168.41 | $168.39 | 200 |
| 09:53 AM | $168.29 | Down $ -0.21 | $168.50 | $168.29 | 1,000 |
| 09:52 AM | $168.50 | Up $0.15 | $168.50 | $168.48 | 200 |
| 09:50 AM | $168.35 | Up $0.04 | $168.35 | $168.35 | 1,200 |
| 09:50 AM | $168.35 | Up $0.00 | $168.35 | $168.35 | 0 |
| 09:49 AM | $168.31 | Up $0.16 | $168.31 | $168.19 | 1,000 |
| 09:48 AM | $168.15 | Up $0.09 | $168.15 | $168.08 | 200 |
| 09:47 AM | $168.06 | Up $0.04 | $168.06 | $168.06 | 100 |
| 09:46 AM | $168.02 | Up $0.37 | $168.02 | $167.79 | 700 |
| 09:45 AM | $167.65 | Down $ -0.09 | $167.65 | $167.65 | 200 |
| 09:44 AM | $167.74 | Down $ -0.07 | $167.80 | $167.74 | 700 |
| 09:43 AM | $167.81 | Up $0.26 | $167.81 | $167.62 | 800 |
| 09:42 AM | $167.55 | Down $ -0.27 | $167.73 | $167.55 | 300 |
| 09:41 AM | $167.82 | Down $ -0.03 | $167.92 | $167.82 | 400 |
| 09:40 AM | $167.85 | Down $ -0.31 | $167.85 | $167.26 | 2,400 |
| 09:35 AM | $168.16 | Up $0.28 | $168.16 | $168.10 | 400 |
| 09:35 AM | $168.16 | Up $0.00 | $168.16 | $168.10 | 0 |
| 09:35 AM | $168.16 | Up $0.00 | $168.16 | $168.10 | 0 |
| 09:35 AM | $168.16 | Up $0.00 | $168.16 | $168.10 | 0 |
| 09:35 AM | $168.16 | Up $0.00 | $168.16 | $168.10 | 0 |
| 09:33 AM | $167.88 | Down $ -0.07 | $167.88 | $167.88 | 100 |
| 09:33 AM | $167.88 | Up $0.00 | $167.88 | $167.88 | 0 |
| 09:31 AM | $167.95 | Up $0.32 | $167.95 | $167.95 | 100 |
| 09:31 AM | $167.95 | Up $0.00 | $167.95 | $167.95 | 0 |
| 09:30 AM | $167.63 | Down $ -0.25 | $168.00 | $167.55 | 5,100 |
| Previous close | $167.88 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16/05/2025 | $169.65 | $167.84 | $169.74 | $167.84 | 593,300 |
| 15/05/2025 | $167.88 | $167.27 | $168.06 | $166.84 | 237,700 |
| 14/05/2025 | $163.59 | $163.27 | $164.06 | $162.89 | 274,300 |
| 13/05/2025 | $165.22 | $166.52 | $166.52 | $165.14 | 423,700 |
| 12/05/2025 | $165.71 | $163.84 | $165.91 | $163.22 | 368,300 |
| 09/05/2025 | $166.14 | $168.03 | $168.16 | $165.61 | 749,000 |
| 08/05/2025 | $170.88 | $171.45 | $171.58 | $170.34 | 456,200 |
| 07/05/2025 | $172.39 | $172.00 | $172.55 | $171.54 | 353,000 |
| 06/05/2025 | $171.67 | $171.02 | $171.79 | $170.17 | 371,600 |
| 05/05/2025 | $170.98 | $171.58 | $172.22 | $170.32 | 350,900 |
| 02/05/2025 | $169.94 | $169.82 | $170.01 | $168.50 | 331,600 |
| 01/05/2025 | $169.73 | $170.16 | $170.48 | $168.72 | 225,600 |
| 30/04/2025 | $170.10 | $171.42 | $171.49 | $169.02 | 795,900 |
| 29/04/2025 | $172.37 | $171.03 | $172.50 | $170.94 | 226,100 |
| 28/04/2025 | $170.84 | $170.40 | $170.99 | $169.78 | 363,800 |
| 25/04/2025 | $170.99 | $170.25 | $171.10 | $169.76 | 245,100 |
| 24/04/2025 | $171.81 | $170.56 | $171.89 | $169.25 | 659,900 |
| 23/04/2025 | $171.85 | $172.71 | $172.99 | $171.84 | 471,200 |
| 22/04/2025 | $172.21 | $170.66 | $172.55 | $170.19 | 288,000 |
| 21/04/2025 | $168.00 | $168.18 | $168.55 | $167.53 | 336,900 |
| 17/04/2025 | $167.80 | $168.88 | $169.47 | $167.79 | 448,400 |
| 16/04/2025 | $169.59 | $168.75 | $169.67 | $167.07 | 463,600 |
| 15/04/2025 | $168.37 | $166.99 | $169.55 | $166.67 | 378,300 |
| 14/04/2025 | $167.41 | $165.57 | $168.48 | $164.28 | 1,050,100 |
| 11/04/2025 | $161.74 | $161.08 | $161.88 | $160.06 | 622,600 |
| 10/04/2025 | $155.46 | $154.19 | $156.42 | $153.32 | 615,600 |
| 09/04/2025 | $151.95 | $148.53 | $153.49 | $147.95 | 544,300 |
| 08/04/2025 | $149.88 | $151.82 | $152.45 | $148.41 | 522,500 |
| 07/04/2025 | $151.00 | $152.47 | $152.55 | $149.59 | 514,100 |
| 04/04/2025 | $154.03 | $157.06 | $157.63 | $152.16 | 687,600 |
Graphs are not available, please refer to the detailed table