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