Find a quote
DOLLARAMA INC
172.59 Up 1.29 (0.75 %)
Delayed : 2026/04/02 17:40:00
- Previous close $171.30
- Opening $169.88
- Today High $173.69
- Today Low $168.85
- Price Bid $172.09
- Price Ask $172.09
- 52 Weeks High $209.96
- 52 Weeks Low $147.00
- Size Bid 1
- Size Ask 1
- Volume 890,870
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $172.59 | Up $0.00 | $172.59 | $172.59 | 320,900 |
| 03:59 PM | $172.59 | Down $ -0.21 | $172.80 | $172.59 | 26,000 |
| 03:58 PM | $172.80 | Up $0.05 | $172.89 | $172.74 | 11,300 |
| 03:57 PM | $172.75 | Up $0.00 | $172.82 | $172.75 | 1,200 |
| 03:56 PM | $172.75 | Down $ -0.54 | $173.24 | $172.75 | 11,100 |
| 03:55 PM | $173.29 | Up $0.28 | $173.29 | $172.89 | 35,800 |
| 03:54 PM | $173.01 | Down $ -0.21 | $173.38 | $173.01 | 12,300 |
| 03:53 PM | $173.22 | Down $ -0.36 | $173.69 | $173.22 | 7,700 |
| 03:52 PM | $173.58 | Up $0.15 | $173.58 | $173.42 | 20,300 |
| 03:51 PM | $173.43 | Up $0.11 | $173.44 | $173.42 | 800 |
| 03:50 PM | $173.32 | Up $0.33 | $173.61 | $173.00 | 19,200 |
| 03:49 PM | $172.99 | Up $0.01 | $172.99 | $172.99 | 200 |
| 03:48 PM | $172.98 | Up $0.03 | $172.98 | $172.95 | 300 |
| 03:47 PM | $172.95 | Up $0.09 | $172.95 | $172.88 | 2,600 |
| 03:46 PM | $172.86 | Up $0.02 | $172.86 | $172.82 | 2,300 |
| 03:45 PM | $172.83 | Up $0.01 | $172.86 | $172.82 | 600 |
| 03:44 PM | $172.82 | Down $ -0.09 | $172.91 | $172.82 | 800 |
| 03:43 PM | $172.91 | Down $ -0.05 | $173.03 | $172.91 | 900 |
| 03:42 PM | $172.96 | Down $ -0.05 | $173.02 | $172.96 | 300 |
| 03:41 PM | $173.01 | Up $0.02 | $173.01 | $173.00 | 400 |
| 03:40 PM | $172.99 | Up $0.09 | $172.99 | $172.88 | 2,800 |
| 03:38 PM | $172.90 | Up $0.00 | $172.94 | $172.87 | 3,300 |
| 03:38 PM | $172.90 | Up $0.00 | $172.94 | $172.87 | 0 |
| 03:37 PM | $172.90 | Up $0.00 | $172.95 | $172.80 | 1,700 |
| 03:36 PM | $172.90 | Up $0.04 | $172.90 | $172.87 | 1,300 |
| 03:35 PM | $172.86 | Up $0.00 | $172.86 | $172.86 | 300 |
| 03:34 PM | $172.86 | Up $0.14 | $172.86 | $172.79 | 1,000 |
| 03:33 PM | $172.72 | Down $ -0.08 | $172.75 | $172.72 | 600 |
| 03:31 PM | $172.80 | Up $0.03 | $172.80 | $172.80 | 100 |
| 03:31 PM | $172.80 | Up $0.00 | $172.80 | $172.80 | 0 |
| 03:30 PM | $172.77 | Up $0.19 | $172.77 | $172.59 | 3,500 |
| 03:29 PM | $172.58 | Up $0.08 | $172.58 | $172.46 | 1,500 |
| 03:28 PM | $172.50 | Up $0.02 | $172.50 | $172.39 | 1,100 |
| 03:27 PM | $172.48 | Down $ -0.04 | $172.48 | $172.48 | 100 |
| 03:26 PM | $172.52 | Up $0.00 | $172.52 | $172.39 | 300 |
| 03:24 PM | $172.52 | Up $0.01 | $172.52 | $172.51 | 1,500 |
| 03:24 PM | $172.52 | Up $0.00 | $172.52 | $172.51 | 0 |
| 03:23 PM | $172.51 | Down $ -0.02 | $172.51 | $172.38 | 300 |
| 03:22 PM | $172.53 | Up $0.12 | $172.54 | $172.45 | 800 |
| 03:21 PM | $172.41 | Down $ -0.27 | $172.54 | $172.41 | 1,400 |
| 03:19 PM | $172.68 | Down $ -0.02 | $172.68 | $172.68 | 100 |
| 03:19 PM | $172.68 | Up $0.00 | $172.68 | $172.68 | 0 |
| 03:18 PM | $172.70 | Up $0.15 | $172.70 | $172.54 | 700 |
| 03:17 PM | $172.55 | Down $ -0.10 | $172.55 | $172.55 | 100 |
| 03:16 PM | $172.65 | Up $0.45 | $172.73 | $172.20 | 5,600 |
| 03:15 PM | $172.20 | Up $0.10 | $172.20 | $171.98 | 5,100 |
| 03:14 PM | $172.10 | Down $ -0.26 | $172.29 | $172.10 | 1,500 |
| 03:13 PM | $172.36 | Up $0.09 | $172.36 | $172.23 | 500 |
| 03:12 PM | $172.27 | Down $ -0.06 | $172.27 | $172.27 | 500 |
| 03:11 PM | $172.33 | Down $0.00 | $172.38 | $172.29 | 400 |
| 03:09 PM | $172.34 | Down $ -0.19 | $172.52 | $172.30 | 8,000 |
| 03:09 PM | $172.34 | Up $0.00 | $172.52 | $172.30 | 0 |
| 03:08 PM | $172.52 | Up $0.00 | $172.52 | $172.46 | 300 |
| 03:06 PM | $172.52 | Up $0.08 | $172.52 | $172.44 | 3,700 |
| 03:06 PM | $172.52 | Up $0.00 | $172.52 | $172.44 | 0 |
| 03:05 PM | $172.44 | Up $0.05 | $172.44 | $172.44 | 500 |
| 03:04 PM | $172.39 | Down $ -0.05 | $172.44 | $172.39 | 300 |
| 03:03 PM | $172.44 | Down $ -0.03 | $172.45 | $172.37 | 700 |
| 03:02 PM | $172.46 | Down $ -0.14 | $172.60 | $172.46 | 1,700 |
| 03:01 PM | $172.60 | Up $0.00 | $172.67 | $172.60 | 500 |
| 03:00 PM | $172.60 | Down $ -0.01 | $172.61 | $172.60 | 200 |
| 02:59 PM | $172.61 | Down $ -0.07 | $172.68 | $172.61 | 1,000 |
| 02:58 PM | $172.68 | Down $ -0.13 | $172.81 | $172.68 | 700 |
| 02:57 PM | $172.81 | Up $0.06 | $172.81 | $172.81 | 100 |
| 02:56 PM | $172.75 | Down $ -0.25 | $172.86 | $172.75 | 3,400 |
| 02:54 PM | $173.00 | Up $0.03 | $173.00 | $172.98 | 1,100 |
| 02:54 PM | $173.00 | Up $0.00 | $173.00 | $172.98 | 0 |
| 02:53 PM | $172.97 | Up $0.02 | $172.97 | $172.97 | 100 |
| 02:52 PM | $172.95 | Up $0.04 | $172.95 | $172.92 | 1,000 |
| 02:51 PM | $172.91 | Up $0.02 | $172.91 | $172.83 | 1,500 |
| 02:50 PM | $172.89 | Up $0.14 | $172.91 | $172.83 | 700 |
| 02:49 PM | $172.75 | Down $ -0.16 | $172.91 | $172.75 | 400 |
| 02:48 PM | $172.91 | Up $0.04 | $172.91 | $172.91 | 100 |
| 02:47 PM | $172.87 | Up $0.07 | $172.87 | $172.87 | 400 |
| 02:46 PM | $172.80 | Up $0.02 | $172.80 | $172.79 | 500 |
| 02:45 PM | $172.78 | Up $0.17 | $172.78 | $172.78 | 1,000 |
| 02:43 PM | $172.61 | Down $ -0.14 | $172.66 | $172.61 | 1,000 |
| 02:43 PM | $172.61 | Up $0.00 | $172.66 | $172.61 | 0 |
| 02:42 PM | $172.75 | Up $0.09 | $172.75 | $172.75 | 300 |
| 02:41 PM | $172.66 | Up $0.06 | $172.73 | $172.63 | 500 |
| 02:40 PM | $172.60 | Up $0.18 | $172.60 | $172.48 | 2,100 |
| 02:39 PM | $172.42 | Down $ -0.06 | $172.42 | $172.42 | 100 |
| 02:38 PM | $172.48 | Up $0.08 | $172.48 | $172.42 | 300 |
| 02:37 PM | $172.40 | Down $ -0.09 | $172.42 | $172.40 | 400 |
| 02:36 PM | $172.49 | Up $0.09 | $172.49 | $172.48 | 700 |
| 02:35 PM | $172.40 | Down $ -0.06 | $172.44 | $172.40 | 500 |
| 02:34 PM | $172.46 | Down $ -0.06 | $172.52 | $172.46 | 1,500 |
| 02:33 PM | $172.52 | Up $0.01 | $172.52 | $172.52 | 100 |
| 02:32 PM | $172.51 | Up $0.11 | $172.51 | $172.51 | 200 |
| 02:31 PM | $172.40 | Up $0.14 | $172.40 | $172.26 | 1,000 |
| 02:30 PM | $172.26 | Up $0.16 | $172.26 | $172.14 | 1,400 |
| 02:29 PM | $172.10 | Down $ -0.14 | $172.22 | $172.10 | 700 |
| 02:28 PM | $172.24 | Down $ -0.06 | $172.24 | $172.21 | 200 |
| 02:27 PM | $172.31 | Down $ -0.08 | $172.31 | $172.31 | 200 |
| 02:26 PM | $172.39 | Down $ -0.09 | $172.39 | $172.39 | 100 |
| 02:25 PM | $172.48 | Down $ -0.20 | $172.68 | $172.48 | 800 |
| 02:24 PM | $172.68 | Up $0.00 | $172.70 | $172.68 | 1,000 |
| 02:23 PM | $172.68 | Down $ -0.07 | $172.77 | $172.62 | 3,900 |
| 02:21 PM | $172.75 | Down $ -0.08 | $172.81 | $172.75 | 300 |
| 02:21 PM | $172.75 | Up $0.00 | $172.81 | $172.75 | 0 |
| 02:20 PM | $172.83 | Up $0.15 | $172.83 | $172.76 | 900 |
| 02:18 PM | $172.68 | Up $0.15 | $172.72 | $172.54 | 1,300 |
| 02:18 PM | $172.68 | Up $0.00 | $172.72 | $172.54 | 0 |
| 02:17 PM | $172.53 | Up $0.08 | $172.53 | $172.46 | 1,800 |
| 02:16 PM | $172.45 | Up $0.01 | $172.45 | $172.30 | 2,700 |
| 02:15 PM | $172.44 | Up $0.03 | $172.44 | $172.39 | 200 |
| 02:14 PM | $172.41 | Down $ -0.08 | $172.49 | $172.36 | 1,800 |
| 02:12 PM | $172.49 | Down $ -0.07 | $172.49 | $172.49 | 200 |
| 02:12 PM | $172.49 | Up $0.00 | $172.49 | $172.49 | 0 |
| 02:11 PM | $172.56 | Up $0.07 | $172.56 | $172.49 | 300 |
| 02:10 PM | $172.49 | Up $0.00 | $172.49 | $172.49 | 200 |
| 02:09 PM | $172.49 | Up $0.03 | $172.49 | $172.45 | 600 |
| 02:07 PM | $172.46 | Down $ -0.02 | $172.53 | $172.46 | 400 |
| 02:07 PM | $172.46 | Up $0.00 | $172.53 | $172.46 | 0 |
| 02:06 PM | $172.48 | Down $ -0.14 | $172.62 | $172.48 | 1,500 |
| 02:05 PM | $172.62 | Up $0.07 | $172.62 | $172.56 | 700 |
| 02:04 PM | $172.55 | Down $ -0.07 | $172.61 | $172.55 | 200 |
| 02:03 PM | $172.62 | Down $ -0.01 | $172.62 | $172.62 | 100 |
| 02:02 PM | $172.63 | Up $0.07 | $172.63 | $172.61 | 600 |
| 02:00 PM | $172.56 | Up $0.18 | $172.56 | $172.45 | 1,500 |
| 02:00 PM | $172.56 | Up $0.00 | $172.56 | $172.45 | 0 |
| 01:59 PM | $172.38 | Up $0.07 | $172.38 | $172.38 | 400 |
| 01:58 PM | $172.31 | Down $ -0.07 | $172.31 | $172.31 | 100 |
| 01:57 PM | $172.38 | Up $0.07 | $172.43 | $172.31 | 400 |
| 01:56 PM | $172.31 | Down $ -0.02 | $172.31 | $172.31 | 200 |
| 01:55 PM | $172.33 | Down $ -0.05 | $172.45 | $172.33 | 200 |
| 01:54 PM | $172.38 | Up $0.00 | $172.38 | $172.38 | 200 |
| 01:53 PM | $172.38 | Up $0.00 | $172.38 | $172.38 | 200 |
| 01:52 PM | $172.38 | Up $0.03 | $172.39 | $172.29 | 300 |
| 01:51 PM | $172.35 | Down $ -0.16 | $172.36 | $172.35 | 300 |
| 01:49 PM | $172.51 | Up $0.12 | $172.51 | $172.44 | 400 |
| 01:49 PM | $172.51 | Up $0.00 | $172.51 | $172.44 | 0 |
| 01:48 PM | $172.39 | Down $ -0.03 | $172.39 | $172.39 | 100 |
| 01:47 PM | $172.42 | Down $ -0.10 | $172.50 | $172.42 | 1,100 |
| 01:46 PM | $172.52 | Down $ -0.05 | $172.57 | $172.52 | 1,400 |
| 01:45 PM | $172.57 | Up $0.11 | $172.60 | $172.46 | 500 |
| 01:44 PM | $172.46 | Up $0.08 | $172.46 | $172.46 | 100 |
| 01:43 PM | $172.38 | Up $0.09 | $172.38 | $172.28 | 1,000 |
| 01:41 PM | $172.29 | Up $0.14 | $172.29 | $172.17 | 1,900 |
| 01:41 PM | $172.29 | Up $0.00 | $172.29 | $172.17 | 0 |
| 01:40 PM | $172.15 | Up $0.00 | $172.15 | $172.05 | 2,200 |
| 01:39 PM | $172.15 | Up $0.00 | $172.15 | $172.15 | 400 |
| 01:38 PM | $172.15 | Up $0.00 | $172.22 | $172.15 | 200 |
| 01:37 PM | $172.15 | Down $ -0.08 | $172.26 | $172.15 | 300 |
| 01:36 PM | $172.23 | Down $ -0.08 | $172.26 | $172.23 | 500 |
| 01:35 PM | $172.31 | Up $0.01 | $172.31 | $172.27 | 300 |
| 01:34 PM | $172.30 | Down $ -0.03 | $172.30 | $172.30 | 200 |
| 01:33 PM | $172.34 | Up $0.03 | $172.34 | $172.28 | 600 |
| 01:32 PM | $172.30 | Down $ -0.21 | $172.49 | $172.30 | 1,500 |
| 01:31 PM | $172.51 | Down $ -0.06 | $172.51 | $172.51 | 400 |
| 01:30 PM | $172.57 | Down $ -0.09 | $172.66 | $172.52 | 3,800 |
| 01:28 PM | $172.66 | Down $ -0.06 | $172.74 | $172.66 | 2,300 |
| 01:28 PM | $172.66 | Up $0.00 | $172.74 | $172.66 | 0 |
| 01:24 PM | $172.72 | Down $ -0.12 | $172.77 | $172.61 | 2,400 |
| 01:24 PM | $172.72 | Up $0.00 | $172.77 | $172.61 | 0 |
| 01:24 PM | $172.72 | Up $0.00 | $172.77 | $172.61 | 0 |
| 01:24 PM | $172.72 | Up $0.00 | $172.77 | $172.61 | 0 |
| 01:23 PM | $172.84 | Down $ -0.06 | $172.84 | $172.84 | 600 |
| 01:22 PM | $172.90 | Down $ -0.01 | $172.90 | $172.90 | 200 |
| 01:21 PM | $172.91 | Up $0.20 | $172.91 | $172.74 | 1,100 |
| 01:20 PM | $172.71 | Up $0.19 | $172.71 | $172.60 | 900 |
| 01:17 PM | $172.52 | Down $ -0.01 | $172.53 | $172.52 | 400 |
| 01:17 PM | $172.52 | Up $0.00 | $172.53 | $172.52 | 0 |
| 01:17 PM | $172.52 | Up $0.00 | $172.53 | $172.52 | 0 |
| 01:16 PM | $172.53 | Up $0.18 | $172.56 | $172.46 | 700 |
| 01:15 PM | $172.35 | Up $0.01 | $172.44 | $172.35 | 2,500 |
| 01:14 PM | $172.34 | Up $0.22 | $172.34 | $172.25 | 1,300 |
| 01:13 PM | $172.12 | Down $ -0.19 | $172.24 | $172.12 | 500 |
| 01:12 PM | $172.31 | Down $ -0.39 | $172.72 | $172.31 | 6,000 |
| 01:11 PM | $172.70 | Up $0.00 | $172.70 | $172.69 | 2,300 |
| 01:09 PM | $172.70 | Up $0.02 | $172.70 | $172.62 | 1,000 |
| 01:09 PM | $172.70 | Up $0.00 | $172.70 | $172.62 | 0 |
| 01:07 PM | $172.68 | Up $0.00 | $172.68 | $172.68 | 200 |
| 01:07 PM | $172.68 | Up $0.00 | $172.68 | $172.68 | 0 |
| 01:06 PM | $172.68 | Up $0.07 | $172.68 | $172.68 | 200 |
| 01:05 PM | $172.61 | Down $ -0.07 | $172.68 | $172.61 | 1,000 |
| 01:04 PM | $172.68 | Up $0.06 | $172.68 | $172.63 | 300 |
| 01:03 PM | $172.62 | Up $0.08 | $172.63 | $172.60 | 1,700 |
| 01:02 PM | $172.55 | Down $ -0.01 | $172.55 | $172.55 | 200 |
| 01:01 PM | $172.55 | Down $ -0.04 | $172.55 | $172.54 | 200 |
| 01:00 PM | $172.59 | Up $0.05 | $172.60 | $172.59 | 200 |
| 12:59 PM | $172.54 | Up $0.00 | $172.54 | $172.54 | 200 |
| 12:57 PM | $172.54 | Up $0.00 | $172.61 | $172.51 | 400 |
| 12:57 PM | $172.54 | Up $0.00 | $172.61 | $172.51 | 0 |
| 12:56 PM | $172.53 | Up $0.05 | $172.62 | $172.53 | 700 |
| 12:55 PM | $172.48 | Down $ -0.16 | $172.61 | $172.48 | 200 |
| 12:54 PM | $172.64 | Up $0.00 | $172.64 | $172.63 | 200 |
| 12:53 PM | $172.64 | Up $0.01 | $172.64 | $172.63 | 300 |
| 12:52 PM | $172.63 | Up $0.08 | $172.63 | $172.63 | 300 |
| 12:50 PM | $172.55 | Up $0.00 | $172.55 | $172.55 | 200 |
| 12:50 PM | $172.55 | Up $0.00 | $172.55 | $172.55 | 0 |
| 12:49 PM | $172.55 | Up $0.00 | $172.55 | $172.54 | 300 |
| 12:48 PM | $172.55 | Up $0.01 | $172.55 | $172.54 | 300 |
| 12:46 PM | $172.54 | Up $0.11 | $172.54 | $172.43 | 2,500 |
| 12:46 PM | $172.54 | Up $0.00 | $172.54 | $172.43 | 0 |
| 12:45 PM | $172.43 | Up $0.01 | $172.43 | $172.42 | 200 |
| 12:44 PM | $172.42 | Up $0.02 | $172.42 | $172.42 | 100 |
| 12:43 PM | $172.40 | Up $0.05 | $172.40 | $172.40 | 500 |
| 12:42 PM | $172.36 | Up $0.02 | $172.36 | $172.36 | 100 |
| 12:41 PM | $172.33 | Down $ -0.04 | $172.36 | $172.33 | 800 |
| 12:40 PM | $172.37 | Up $0.31 | $172.37 | $172.19 | 5,600 |
| 12:39 PM | $172.06 | Down $ -0.11 | $172.06 | $172.06 | 100 |
| 12:38 PM | $172.17 | Up $0.02 | $172.17 | $172.16 | 400 |
| 12:36 PM | $172.15 | Up $0.06 | $172.15 | $172.09 | 1,600 |
| 12:36 PM | $172.15 | Up $0.00 | $172.15 | $172.09 | 0 |
| 12:35 PM | $172.09 | Up $0.04 | $172.09 | $171.98 | 1,000 |
| 12:34 PM | $172.05 | Down $ -0.16 | $172.13 | $172.00 | 800 |
| 12:33 PM | $172.21 | Down $ -0.07 | $172.34 | $172.16 | 2,600 |
| 12:32 PM | $172.28 | Down $ -0.06 | $172.32 | $172.28 | 500 |
| 12:31 PM | $172.34 | Down $ -0.22 | $172.55 | $172.34 | 1,200 |
| 12:29 PM | $172.56 | Down $ -0.26 | $172.82 | $172.56 | 12,900 |
| 12:29 PM | $172.56 | Up $0.00 | $172.82 | $172.56 | 0 |
| 12:28 PM | $172.82 | Up $0.08 | $172.82 | $172.75 | 400 |
| 12:27 PM | $172.74 | Up $0.01 | $172.74 | $172.74 | 100 |
| 12:26 PM | $172.73 | Up $0.33 | $172.73 | $172.40 | 1,800 |
| 12:25 PM | $172.40 | Up $0.00 | $172.42 | $172.33 | 1,900 |
| 12:24 PM | $172.40 | Down $ -0.06 | $172.46 | $172.40 | 200 |
| 12:23 PM | $172.46 | Up $0.00 | $172.47 | $172.46 | 200 |
| 12:22 PM | $172.46 | Down $ -0.04 | $172.46 | $172.46 | 200 |
| 12:21 PM | $172.51 | Up $0.01 | $172.51 | $172.46 | 300 |
| 12:20 PM | $172.49 | Down $ -0.05 | $172.52 | $172.49 | 600 |
| 12:18 PM | $172.54 | Down $ -0.09 | $172.63 | $172.54 | 300 |
| 12:18 PM | $172.54 | Up $0.00 | $172.63 | $172.54 | 0 |
| 12:17 PM | $172.63 | Up $0.09 | $172.63 | $172.55 | 300 |
| 12:16 PM | $172.54 | Down $ -0.27 | $172.86 | $172.54 | 2,800 |
| 12:15 PM | $172.81 | Down $ -0.01 | $172.81 | $172.81 | 100 |
| 12:14 PM | $172.82 | Down $ -0.04 | $172.87 | $172.82 | 200 |
| 12:13 PM | $172.86 | Up $0.04 | $172.94 | $172.86 | 300 |
| 12:12 PM | $172.82 | Down $ -0.03 | $172.95 | $172.82 | 900 |
| 12:11 PM | $172.85 | Down $ -0.03 | $172.85 | $172.85 | 100 |
| 12:10 PM | $172.89 | Up $0.03 | $172.89 | $172.85 | 200 |
| 12:09 PM | $172.85 | Down $ -0.05 | $172.88 | $172.85 | 400 |
| 12:08 PM | $172.90 | Down $ -0.10 | $172.98 | $172.90 | 300 |
| 12:07 PM | $173.00 | Down $ -0.11 | $173.07 | $173.00 | 1,400 |
| 12:06 PM | $173.11 | Down $ -0.03 | $173.15 | $173.07 | 1,500 |
| 12:05 PM | $173.14 | Up $0.05 | $173.16 | $173.14 | 1,100 |
| 12:04 PM | $173.09 | Up $0.01 | $173.09 | $173.09 | 100 |
| 12:01 PM | $173.08 | Up $0.15 | $173.08 | $172.90 | 3,900 |
| 12:01 PM | $173.08 | Up $0.00 | $173.08 | $172.90 | 0 |
| 12:01 PM | $173.08 | Up $0.00 | $173.08 | $172.90 | 0 |
| 12:00 PM | $172.93 | Down $ -0.08 | $172.94 | $172.93 | 300 |
| 11:59 AM | $173.01 | Down $ -0.26 | $173.13 | $173.01 | 1,600 |
| 11:57 AM | $173.27 | Up $0.07 | $173.27 | $173.15 | 2,000 |
| 11:57 AM | $173.27 | Up $0.00 | $173.27 | $173.15 | 0 |
| 11:56 AM | $173.20 | Down $ -0.03 | $173.29 | $173.20 | 1,700 |
| 11:55 AM | $173.23 | Up $0.14 | $173.23 | $173.15 | 600 |
| 11:54 AM | $173.09 | Up $0.01 | $173.09 | $173.07 | 800 |
| 11:53 AM | $173.08 | Up $0.08 | $173.08 | $173.07 | 200 |
| 11:52 AM | $173.00 | Up $0.06 | $173.00 | $172.99 | 600 |
| 11:51 AM | $172.94 | Up $0.07 | $172.94 | $172.94 | 100 |
| 11:50 AM | $172.87 | Down $ -0.20 | $173.08 | $172.87 | 1,000 |
| 11:49 AM | $173.07 | Up $0.15 | $173.07 | $172.92 | 1,300 |
| 11:48 AM | $172.92 | Down $ -0.17 | $173.04 | $172.92 | 2,000 |
| 11:46 AM | $173.09 | Down $ -0.11 | $173.24 | $173.09 | 2,300 |
| 11:46 AM | $173.09 | Up $0.00 | $173.24 | $173.09 | 0 |
| 11:45 AM | $173.20 | Up $0.09 | $173.20 | $173.20 | 500 |
| 11:44 AM | $173.11 | Down $ -0.02 | $173.15 | $173.11 | 200 |
| 11:43 AM | $173.13 | Up $0.15 | $173.13 | $173.00 | 500 |
| 11:42 AM | $172.98 | Up $0.08 | $172.98 | $172.90 | 1,200 |
| 11:41 AM | $172.90 | Up $0.11 | $172.90 | $172.79 | 500 |
| 11:40 AM | $172.79 | Down $ -0.03 | $172.79 | $172.78 | 300 |
| 11:39 AM | $172.82 | Up $0.04 | $172.90 | $172.79 | 400 |
| 11:38 AM | $172.77 | Down $ -0.10 | $172.86 | $172.77 | 900 |
| 11:37 AM | $172.87 | Up $0.01 | $172.89 | $172.87 | 300 |
| 11:36 AM | $172.86 | Down $ -0.16 | $172.86 | $172.86 | 100 |
| 11:35 AM | $173.02 | Up $0.09 | $173.02 | $173.02 | 100 |
| 11:34 AM | $172.93 | Down $ -0.05 | $173.00 | $172.93 | 800 |
| 11:33 AM | $172.98 | Down $ -0.17 | $173.20 | $172.98 | 3,000 |
| 11:32 AM | $173.15 | Up $0.00 | $173.15 | $173.15 | 100 |
| 11:31 AM | $173.15 | Up $0.03 | $173.15 | $173.15 | 100 |
| 11:30 AM | $173.12 | Down $ -0.08 | $173.29 | $173.12 | 1,000 |
| 11:29 AM | $173.20 | Up $0.00 | $173.20 | $173.20 | 200 |
| 11:28 AM | $173.20 | Up $0.05 | $173.20 | $173.20 | 100 |
| 11:27 AM | $173.15 | Up $0.06 | $173.15 | $172.83 | 6,000 |
| 11:26 AM | $173.09 | Up $0.27 | $173.09 | $172.88 | 2,100 |
| 11:25 AM | $172.82 | Down $ -0.04 | $172.87 | $172.82 | 400 |
| 11:24 AM | $172.86 | Up $0.00 | $172.91 | $172.86 | 1,400 |
| 11:23 AM | $172.86 | Up $0.10 | $172.91 | $172.83 | 500 |
| 11:22 AM | $172.76 | Down $ -0.26 | $173.02 | $172.75 | 1,300 |
| 11:21 AM | $173.02 | Up $0.00 | $173.02 | $172.89 | 1,400 |
| 11:20 AM | $173.02 | Down $ -0.26 | $173.29 | $173.02 | 1,500 |
| 11:19 AM | $173.28 | Down $ -0.02 | $173.29 | $173.28 | 1,400 |
| 11:18 AM | $173.30 | Up $0.11 | $173.30 | $173.19 | 800 |
| 11:17 AM | $173.19 | Down $ -0.06 | $173.28 | $173.19 | 1,000 |
| 11:16 AM | $173.25 | Down $ -0.05 | $173.33 | $173.25 | 1,400 |
| 11:15 AM | $173.30 | Up $0.07 | $173.30 | $173.30 | 200 |
| 11:14 AM | $173.23 | Down $ -0.02 | $173.23 | $173.23 | 200 |
| 11:13 AM | $173.25 | Down $ -0.07 | $173.33 | $173.25 | 500 |
| 11:12 AM | $173.32 | Up $0.10 | $173.32 | $173.24 | 800 |
| 11:11 AM | $173.22 | Up $0.20 | $173.22 | $173.00 | 2,200 |
| 11:10 AM | $173.02 | Down $ -0.06 | $173.02 | $172.91 | 900 |
| 11:09 AM | $173.08 | Down $ -0.04 | $173.12 | $172.97 | 600 |
| 11:08 AM | $173.12 | Up $0.12 | $173.20 | $172.99 | 3,900 |
| 11:07 AM | $173.00 | Up $0.00 | $173.00 | $173.00 | 1,400 |
| 11:06 AM | $173.00 | Up $0.28 | $173.00 | $172.65 | 4,700 |
| 11:05 AM | $172.72 | Down $ -0.13 | $172.82 | $172.70 | 1,300 |
| 11:04 AM | $172.85 | Up $0.07 | $172.85 | $172.77 | 500 |
| 11:03 AM | $172.78 | Down $ -0.01 | $172.79 | $172.72 | 500 |
| 11:02 AM | $172.79 | Down $ -0.03 | $172.79 | $172.75 | 200 |
| 11:01 AM | $172.82 | Down $ -0.07 | $172.85 | $172.82 | 300 |
| 11:00 AM | $172.89 | Down $ -0.14 | $173.05 | $172.89 | 900 |
| 10:59 AM | $173.03 | Down $ -0.16 | $173.13 | $173.03 | 1,100 |
| 10:58 AM | $173.19 | Down $ -0.01 | $173.20 | $173.19 | 900 |
| 10:57 AM | $173.20 | Up $0.07 | $173.26 | $173.12 | 2,200 |
| 10:56 AM | $173.13 | Down $ -0.07 | $173.14 | $173.13 | 200 |
| 10:55 AM | $173.20 | Up $0.12 | $173.20 | $173.13 | 1,400 |
| 10:54 AM | $173.08 | Down $ -0.02 | $173.11 | $173.08 | 1,200 |
| 10:53 AM | $173.10 | Up $0.04 | $173.10 | $173.06 | 600 |
| 10:52 AM | $173.06 | Down $ -0.01 | $173.06 | $172.89 | 1,100 |
| 10:51 AM | $173.07 | Up $0.08 | $173.07 | $172.95 | 1,200 |
| 10:50 AM | $172.99 | Up $0.28 | $173.02 | $172.61 | 4,600 |
| 10:49 AM | $172.71 | Up $0.12 | $172.71 | $172.71 | 100 |
| 10:48 AM | $172.59 | Down $ -0.15 | $172.66 | $172.58 | 400 |
| 10:47 AM | $172.74 | Up $0.00 | $172.74 | $172.63 | 600 |
| 10:46 AM | $172.74 | Up $0.09 | $172.74 | $172.74 | 100 |
| 10:45 AM | $172.65 | Down $ -0.10 | $172.97 | $172.65 | 8,300 |
| 10:44 AM | $172.75 | Up $0.03 | $172.83 | $172.75 | 300 |
| 10:43 AM | $172.72 | Up $0.17 | $172.72 | $172.63 | 300 |
| 10:42 AM | $172.55 | Up $0.18 | $172.55 | $172.33 | 4,100 |
| 10:41 AM | $172.37 | Up $0.14 | $172.37 | $172.36 | 2,600 |
| 10:40 AM | $172.23 | Down $ -0.20 | $172.42 | $172.23 | 1,000 |
| 10:39 AM | $172.43 | Down $ -0.22 | $172.63 | $172.40 | 1,200 |
| 10:38 AM | $172.65 | Down $ -0.27 | $173.00 | $172.65 | 10,800 |
| 10:37 AM | $172.92 | Up $0.30 | $172.92 | $172.71 | 4,700 |
| 10:36 AM | $172.62 | Up $0.35 | $172.62 | $172.32 | 800 |
| 10:35 AM | $172.27 | Up $0.25 | $172.27 | $172.09 | 4,500 |
| 10:34 AM | $172.02 | Up $0.37 | $172.07 | $171.70 | 2,900 |
| 10:33 AM | $171.66 | Down $ -0.06 | $171.66 | $171.66 | 100 |
| 10:32 AM | $171.72 | Up $0.12 | $171.72 | $171.72 | 200 |
| 10:31 AM | $171.60 | Up $0.00 | $171.60 | $171.60 | 100 |
| 10:30 AM | $171.60 | Down $ -0.21 | $171.76 | $171.60 | 600 |
| 10:29 AM | $171.81 | Down $ -0.27 | $172.14 | $171.81 | 1,300 |
| 10:28 AM | $172.08 | Up $0.22 | $172.08 | $171.99 | 2,700 |
| 10:27 AM | $171.86 | Down $ -0.30 | $171.99 | $171.86 | 1,300 |
| 10:26 AM | $172.16 | Up $0.16 | $172.16 | $172.02 | 500 |
| 10:25 AM | $172.00 | Up $0.10 | $172.00 | $172.00 | 100 |
| 10:24 AM | $171.90 | Up $0.00 | $172.05 | $171.81 | 6,800 |
| 10:23 AM | $171.90 | Up $0.07 | $171.90 | $171.86 | 200 |
| 10:22 AM | $171.83 | Up $0.12 | $171.83 | $171.82 | 300 |
| 10:21 AM | $171.71 | Up $0.11 | $171.71 | $171.52 | 1,000 |
| 10:20 AM | $171.60 | Up $0.02 | $171.68 | $171.52 | 2,000 |
| 10:19 AM | $171.58 | Up $0.43 | $171.58 | $171.19 | 3,200 |
| 10:18 AM | $171.15 | Up $0.15 | $171.15 | $171.07 | 500 |
| 10:17 AM | $171.00 | Up $0.07 | $171.00 | $170.92 | 1,000 |
| 10:16 AM | $170.93 | Down $ -0.18 | $171.20 | $170.85 | 2,900 |
| 10:15 AM | $171.11 | Up $0.12 | $171.11 | $170.95 | 1,600 |
| 10:14 AM | $170.99 | Up $0.11 | $170.99 | $170.95 | 900 |
| 10:13 AM | $170.88 | Down $ -0.07 | $170.94 | $170.88 | 200 |
| 10:12 AM | $170.95 | Up $0.54 | $170.95 | $170.44 | 2,200 |
| 10:11 AM | $170.41 | Up $0.86 | $170.41 | $169.65 | 2,600 |
| 10:10 AM | $169.55 | Down $ -0.02 | $169.58 | $169.41 | 1,600 |
| 10:09 AM | $169.57 | Down $ -0.72 | $170.31 | $169.48 | 4,400 |
| 10:08 AM | $170.29 | Up $0.06 | $170.29 | $170.17 | 1,200 |
| 10:07 AM | $170.23 | Up $0.15 | $170.23 | $170.06 | 800 |
| 10:06 AM | $170.08 | Up $0.01 | $170.08 | $170.07 | 500 |
| 10:05 AM | $170.07 | Up $0.06 | $170.08 | $170.01 | 600 |
| 10:04 AM | $170.01 | Up $0.13 | $170.01 | $169.93 | 400 |
| 10:03 AM | $169.88 | Down $ -0.13 | $170.01 | $169.88 | 200 |
| 10:02 AM | $170.01 | Up $0.05 | $170.01 | $170.01 | 200 |
| 10:01 AM | $169.96 | Down $ -0.06 | $170.04 | $169.96 | 600 |
| 10:00 AM | $170.02 | Up $0.01 | $170.02 | $169.94 | 600 |
| 09:59 AM | $170.01 | Up $0.15 | $170.01 | $169.94 | 1,500 |
| 09:58 AM | $169.86 | Up $0.11 | $169.86 | $169.81 | 500 |
| 09:57 AM | $169.75 | Up $0.09 | $169.75 | $169.70 | 400 |
| 09:56 AM | $169.66 | Up $0.08 | $169.66 | $169.57 | 800 |
| 09:55 AM | $169.58 | Up $0.15 | $169.58 | $169.43 | 1,200 |
| 09:54 AM | $169.43 | Up $0.03 | $169.43 | $169.43 | 200 |
| 09:53 AM | $169.40 | Up $0.15 | $169.40 | $169.35 | 600 |
| 09:52 AM | $169.25 | Down $ -0.06 | $169.36 | $169.19 | 2,100 |
| 09:50 AM | $169.31 | Up $0.21 | $169.31 | $169.04 | 600 |
| 09:50 AM | $169.31 | Up $0.00 | $169.31 | $169.04 | 0 |
| 09:49 AM | $169.10 | Down $ -0.15 | $169.29 | $169.10 | 600 |
| 09:48 AM | $169.25 | Up $0.08 | $169.25 | $169.04 | 500 |
| 09:47 AM | $169.17 | Up $0.21 | $169.17 | $168.97 | 2,300 |
| 09:46 AM | $168.96 | Down $ -0.35 | $169.22 | $168.96 | 3,100 |
| 09:45 AM | $169.31 | Up $0.13 | $169.62 | $169.26 | 4,600 |
| 09:44 AM | $169.18 | Up $0.21 | $169.18 | $169.02 | 1,600 |
| 09:42 AM | $168.97 | Down $ -0.28 | $169.15 | $168.97 | 400 |
| 09:42 AM | $168.97 | Up $0.00 | $169.15 | $168.97 | 0 |
| 09:41 AM | $169.25 | Up $0.09 | $169.25 | $168.85 | 3,400 |
| 09:40 AM | $169.16 | Down $ -0.09 | $169.17 | $169.16 | 400 |
| 09:39 AM | $169.25 | Up $0.00 | $169.61 | $169.06 | 2,700 |
| 09:38 AM | $169.25 | Down $ -0.05 | $169.48 | $169.19 | 500 |
| 09:36 AM | $169.30 | Down $ -0.30 | $169.30 | $169.30 | 200 |
| 09:36 AM | $169.30 | Up $0.00 | $169.30 | $169.30 | 0 |
| 09:35 AM | $169.60 | Down $ -0.33 | $169.60 | $169.50 | 500 |
| 09:34 AM | $169.93 | Down $ -0.06 | $169.93 | $169.93 | 200 |
| 09:30 AM | $169.99 | Down $ -1.31 | $170.13 | $169.75 | 6,000 |
| 09:30 AM | $169.99 | Up $0.00 | $170.13 | $169.75 | 0 |
| 09:30 AM | $169.99 | Up $0.00 | $170.13 | $169.75 | 0 |
| 09:30 AM | $169.99 | Up $0.00 | $170.13 | $169.75 | 0 |
| Previous close | $171.30 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/04/2026 | $172.59 | $172.94 | $173.69 | $171.98 | 672,100 |
| 01/04/2026 | $171.30 | $171.90 | $171.98 | $170.18 | 396,200 |
| 31/03/2026 | $170.73 | $170.72 | $171.42 | $170.01 | 727,800 |
| 30/03/2026 | $168.02 | $169.25 | $169.29 | $166.74 | 832,200 |
| 27/03/2026 | $166.76 | $168.61 | $169.01 | $166.00 | 621,900 |
| 26/03/2026 | $168.84 | $171.04 | $171.33 | $168.77 | 597,200 |
| 25/03/2026 | $172.01 | $171.02 | $173.01 | $170.00 | 526,800 |
| 24/03/2026 | $168.66 | $172.59 | $173.95 | $168.12 | 1,387,300 |
| 23/03/2026 | $186.58 | $184.92 | $186.68 | $183.39 | 558,000 |
| 20/03/2026 | $180.64 | $181.07 | $182.72 | $179.92 | 1,163,000 |
| 19/03/2026 | $183.48 | $184.25 | $184.44 | $182.65 | 530,000 |
| 18/03/2026 | $189.60 | $192.22 | $192.49 | $189.37 | 437,400 |
| 17/03/2026 | $195.12 | $196.61 | $197.35 | $194.37 | 324,900 |
| 16/03/2026 | $198.34 | $197.00 | $198.43 | $196.86 | 331,800 |
| 13/03/2026 | $194.75 | $195.78 | $196.02 | $193.47 | 257,900 |
| 12/03/2026 | $194.40 | $193.18 | $195.17 | $192.81 | 423,100 |
| 11/03/2026 | $193.29 | $194.82 | $195.60 | $193.15 | 339,000 |
| 10/03/2026 | $195.80 | $198.55 | $198.73 | $195.46 | 396,000 |
| 09/03/2026 | $197.44 | $193.32 | $198.03 | $193.22 | 395,300 |
| 06/03/2026 | $193.63 | $195.13 | $195.36 | $192.38 | 379,300 |
| 05/03/2026 | $197.61 | $197.74 | $199.23 | $197.03 | 388,200 |
| 04/03/2026 | $199.22 | $198.25 | $199.39 | $196.59 | 511,600 |
| 03/03/2026 | $199.96 | $194.17 | $200.00 | $194.06 | 489,600 |
| 02/03/2026 | $202.20 | $199.45 | $202.78 | $199.00 | 405,100 |
| 27/02/2026 | $200.82 | $202.61 | $203.50 | $200.62 | 1,387,800 |
| 26/02/2026 | $201.03 | $199.41 | $201.43 | $199.41 | 333,300 |
| 25/02/2026 | $198.22 | $196.33 | $198.29 | $196.24 | 432,800 |
| 24/02/2026 | $196.37 | $194.80 | $196.47 | $194.58 | 360,600 |
| 23/02/2026 | $195.69 | $192.96 | $195.78 | $192.31 | 390,600 |
| 20/02/2026 | $192.09 | $192.39 | $192.39 | $191.13 | 294,300 |
Graphs are not available, please refer to the detailed table