Find a quote
DOLLARAMA INC
202.42 Down -1.01 (-0.50 %)
Delayed : 2025/11/26 17:40:00
- Previous close $203.43
- Opening $203.68
- Today High $204.35
- Today Low $201.10
- Price Bid $202.03
- Price Ask $202.03
- 52 Weeks High $204.35
- 52 Weeks Low $132.37
- Size Bid 1
- Size Ask 2
- Volume 478,262
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $202.42 | Up $0.04 | $202.42 | $202.42 | 194,400 |
| 03:59 PM | $202.38 | Down $ -0.15 | $202.57 | $202.38 | 5,200 |
| 03:58 PM | $202.53 | Up $0.04 | $202.57 | $202.41 | 2,000 |
| 03:57 PM | $202.49 | Down $ -0.09 | $202.57 | $202.49 | 2,400 |
| 03:56 PM | $202.58 | Up $0.14 | $202.58 | $202.40 | 2,700 |
| 03:55 PM | $202.44 | Up $0.10 | $202.54 | $202.39 | 3,200 |
| 03:54 PM | $202.34 | Up $0.08 | $202.38 | $202.26 | 2,700 |
| 03:53 PM | $202.26 | Up $0.00 | $202.26 | $202.23 | 1,000 |
| 03:52 PM | $202.25 | Down $ -0.04 | $202.32 | $202.25 | 1,600 |
| 03:51 PM | $202.29 | Up $0.03 | $202.32 | $202.27 | 2,400 |
| 03:50 PM | $202.26 | Down $ -0.14 | $202.45 | $202.22 | 3,100 |
| 03:49 PM | $202.40 | Up $0.08 | $202.44 | $202.32 | 1,900 |
| 03:48 PM | $202.32 | Up $0.06 | $202.32 | $202.22 | 1,700 |
| 03:47 PM | $202.27 | Up $0.03 | $202.27 | $202.27 | 500 |
| 03:46 PM | $202.23 | Down $ -0.06 | $202.27 | $202.23 | 800 |
| 03:45 PM | $202.29 | Down $ -0.01 | $202.30 | $202.29 | 500 |
| 03:44 PM | $202.30 | Down $ -0.08 | $202.34 | $202.30 | 500 |
| 03:43 PM | $202.38 | Down $ -0.19 | $202.53 | $202.38 | 2,300 |
| 03:42 PM | $202.57 | Up $0.01 | $202.61 | $202.57 | 2,400 |
| 03:41 PM | $202.56 | Up $0.00 | $202.56 | $202.51 | 800 |
| 03:40 PM | $202.56 | Up $0.00 | $202.57 | $202.56 | 800 |
| 03:38 PM | $202.56 | Up $0.05 | $202.56 | $202.51 | 500 |
| 03:38 PM | $202.56 | Up $0.00 | $202.56 | $202.51 | 0 |
| 03:37 PM | $202.51 | Down $ -0.07 | $202.56 | $202.51 | 200 |
| 03:36 PM | $202.58 | Up $0.01 | $202.58 | $202.58 | 200 |
| 03:35 PM | $202.57 | Up $0.00 | $202.57 | $202.52 | 600 |
| 03:34 PM | $202.57 | Up $0.04 | $202.57 | $202.53 | 400 |
| 03:33 PM | $202.53 | Up $0.02 | $202.53 | $202.52 | 600 |
| 03:32 PM | $202.51 | Up $0.14 | $202.51 | $202.44 | 800 |
| 03:31 PM | $202.37 | Up $0.13 | $202.45 | $202.17 | 3,700 |
| 03:30 PM | $202.25 | Up $0.00 | $202.25 | $202.25 | 200 |
| 03:29 PM | $202.25 | Up $0.08 | $202.25 | $202.17 | 300 |
| 03:28 PM | $202.17 | Up $0.00 | $202.17 | $202.17 | 100 |
| 03:27 PM | $202.17 | Down $ -0.06 | $202.21 | $202.17 | 600 |
| 03:26 PM | $202.23 | Down $ -0.06 | $202.33 | $202.23 | 700 |
| 03:25 PM | $202.29 | Down $ -0.06 | $202.34 | $202.29 | 200 |
| 03:24 PM | $202.34 | Up $0.05 | $202.34 | $202.24 | 1,000 |
| 03:23 PM | $202.29 | Down $ -0.01 | $202.34 | $202.29 | 600 |
| 03:21 PM | $202.30 | Up $0.00 | $202.31 | $202.30 | 600 |
| 03:21 PM | $202.30 | Up $0.00 | $202.31 | $202.30 | 0 |
| 03:20 PM | $202.30 | Down $ -0.02 | $202.31 | $202.30 | 1,100 |
| 03:19 PM | $202.32 | Down $ -0.35 | $202.64 | $202.32 | 4,300 |
| 03:18 PM | $202.67 | Down $ -0.01 | $202.67 | $202.67 | 100 |
| 03:17 PM | $202.68 | Up $0.00 | $202.68 | $202.68 | 100 |
| 03:16 PM | $202.68 | Down $ -0.02 | $202.69 | $202.64 | 400 |
| 03:15 PM | $202.70 | Up $0.01 | $202.70 | $202.70 | 400 |
| 03:14 PM | $202.69 | Up $0.03 | $202.71 | $202.69 | 600 |
| 03:13 PM | $202.66 | Up $0.00 | $202.66 | $202.66 | 100 |
| 03:11 PM | $202.66 | Down $ -0.06 | $202.66 | $202.66 | 100 |
| 03:11 PM | $202.66 | Up $0.00 | $202.66 | $202.66 | 0 |
| 03:10 PM | $202.72 | Up $0.18 | $202.72 | $202.53 | 2,100 |
| 03:09 PM | $202.54 | Down $ -0.03 | $202.57 | $202.52 | 1,200 |
| 03:08 PM | $202.58 | Up $0.00 | $202.58 | $202.58 | 100 |
| 03:07 PM | $202.58 | Up $0.04 | $202.58 | $202.58 | 100 |
| 03:06 PM | $202.53 | Down $ -0.09 | $202.59 | $202.53 | 400 |
| 03:05 PM | $202.62 | Up $0.03 | $202.62 | $202.62 | 100 |
| 03:02 PM | $202.59 | Down $ -0.12 | $202.73 | $202.58 | 1,400 |
| 03:02 PM | $202.59 | Up $0.00 | $202.73 | $202.58 | 0 |
| 03:02 PM | $202.59 | Up $0.00 | $202.73 | $202.58 | 0 |
| 03:01 PM | $202.71 | Up $0.00 | $202.74 | $202.71 | 1,700 |
| 03:00 PM | $202.71 | Down $ -0.06 | $202.72 | $202.71 | 2,400 |
| 02:59 PM | $202.77 | Up $0.17 | $202.77 | $202.68 | 1,200 |
| 02:58 PM | $202.60 | Up $0.00 | $202.60 | $202.60 | 800 |
| 02:57 PM | $202.60 | Up $0.04 | $202.68 | $202.54 | 800 |
| 02:56 PM | $202.56 | Down $ -0.08 | $202.56 | $202.56 | 100 |
| 02:55 PM | $202.64 | Up $0.03 | $202.74 | $202.64 | 700 |
| 02:54 PM | $202.61 | Up $0.11 | $202.61 | $202.59 | 400 |
| 02:52 PM | $202.50 | Up $0.05 | $202.50 | $202.45 | 700 |
| 02:52 PM | $202.50 | Up $0.00 | $202.50 | $202.45 | 0 |
| 02:51 PM | $202.45 | Up $0.06 | $202.45 | $202.29 | 600 |
| 02:50 PM | $202.39 | Down $ -0.04 | $202.39 | $202.37 | 400 |
| 02:49 PM | $202.43 | Up $0.09 | $202.43 | $202.38 | 500 |
| 02:47 PM | $202.34 | Up $0.06 | $202.34 | $202.33 | 700 |
| 02:47 PM | $202.34 | Up $0.00 | $202.34 | $202.33 | 0 |
| 02:46 PM | $202.28 | Down $ -0.04 | $202.33 | $202.24 | 700 |
| 02:45 PM | $202.33 | Down $ -0.02 | $202.33 | $202.30 | 600 |
| 02:44 PM | $202.34 | Down $ -0.07 | $202.42 | $202.34 | 800 |
| 02:43 PM | $202.41 | Up $0.19 | $202.44 | $202.28 | 900 |
| 02:42 PM | $202.22 | Up $0.12 | $202.28 | $202.18 | 800 |
| 02:41 PM | $202.10 | Up $0.03 | $202.10 | $202.10 | 100 |
| 02:40 PM | $202.07 | Down $ -0.15 | $202.22 | $202.07 | 1,100 |
| 02:39 PM | $202.22 | Down $ -0.05 | $202.28 | $202.22 | 200 |
| 02:36 PM | $202.27 | Up $0.06 | $202.27 | $202.21 | 600 |
| 02:36 PM | $202.27 | Up $0.00 | $202.27 | $202.21 | 0 |
| 02:36 PM | $202.27 | Up $0.00 | $202.27 | $202.21 | 0 |
| 02:35 PM | $202.21 | Up $0.02 | $202.21 | $202.10 | 800 |
| 02:34 PM | $202.19 | Up $0.04 | $202.19 | $202.19 | 200 |
| 02:32 PM | $202.15 | Up $0.03 | $202.15 | $202.15 | 100 |
| 02:32 PM | $202.15 | Up $0.00 | $202.15 | $202.15 | 0 |
| 02:31 PM | $202.12 | Down $ -0.18 | $202.27 | $202.12 | 700 |
| 02:30 PM | $202.30 | Up $0.14 | $202.30 | $202.27 | 1,000 |
| 02:29 PM | $202.16 | Down $ -0.04 | $202.21 | $202.13 | 500 |
| 02:28 PM | $202.20 | Down $ -0.01 | $202.20 | $202.20 | 100 |
| 02:27 PM | $202.21 | Down $ -0.02 | $202.21 | $202.14 | 1,200 |
| 02:26 PM | $202.23 | Down $ -0.18 | $202.33 | $202.22 | 800 |
| 02:25 PM | $202.41 | Down $ -0.06 | $202.47 | $202.36 | 800 |
| 02:24 PM | $202.47 | Up $0.05 | $202.47 | $202.38 | 500 |
| 02:23 PM | $202.42 | Up $0.04 | $202.49 | $202.34 | 1,000 |
| 02:22 PM | $202.38 | Up $0.00 | $202.38 | $202.38 | 200 |
| 02:21 PM | $202.38 | Up $0.24 | $202.38 | $202.09 | 1,500 |
| 02:20 PM | $202.14 | Up $0.07 | $202.14 | $202.09 | 300 |
| 02:18 PM | $202.07 | Up $0.16 | $202.07 | $201.86 | 900 |
| 02:18 PM | $202.07 | Up $0.00 | $202.07 | $201.86 | 0 |
| 02:17 PM | $201.91 | Down $ -0.09 | $202.04 | $201.91 | 1,000 |
| 02:16 PM | $202.00 | Up $0.00 | $202.06 | $202.00 | 200 |
| 02:15 PM | $202.00 | Up $0.07 | $202.00 | $201.99 | 400 |
| 02:14 PM | $201.93 | Up $0.08 | $201.99 | $201.86 | 1,600 |
| 02:13 PM | $201.85 | Up $0.06 | $201.85 | $201.84 | 600 |
| 02:12 PM | $201.79 | Up $0.04 | $201.81 | $201.69 | 1,900 |
| 02:11 PM | $201.75 | Up $0.37 | $201.75 | $201.47 | 1,400 |
| 02:10 PM | $201.38 | Up $0.20 | $201.38 | $201.19 | 2,700 |
| 02:09 PM | $201.18 | Up $0.00 | $201.18 | $201.10 | 600 |
| 02:07 PM | $201.18 | Down $ -0.32 | $201.52 | $201.18 | 1,400 |
| 02:07 PM | $201.18 | Up $0.00 | $201.52 | $201.18 | 0 |
| 02:06 PM | $201.50 | Down $ -0.10 | $201.61 | $201.50 | 1,200 |
| 02:05 PM | $201.60 | Down $ -0.10 | $201.65 | $201.59 | 400 |
| 02:04 PM | $201.70 | Up $0.05 | $201.70 | $201.68 | 1,300 |
| 02:03 PM | $201.65 | Up $0.03 | $201.70 | $201.65 | 300 |
| 02:01 PM | $201.63 | Up $0.03 | $201.64 | $201.58 | 300 |
| 02:01 PM | $201.63 | Up $0.00 | $201.64 | $201.58 | 0 |
| 02:00 PM | $201.59 | Down $ -0.11 | $201.71 | $201.59 | 500 |
| 01:58 PM | $201.70 | Up $0.11 | $201.70 | $201.64 | 1,100 |
| 01:58 PM | $201.70 | Up $0.00 | $201.70 | $201.64 | 0 |
| 01:57 PM | $201.59 | Up $0.14 | $201.59 | $201.49 | 2,700 |
| 01:55 PM | $201.45 | Down $ -0.20 | $201.60 | $201.45 | 1,300 |
| 01:55 PM | $201.45 | Up $0.00 | $201.60 | $201.45 | 0 |
| 01:54 PM | $201.65 | Down $ -0.16 | $201.80 | $201.60 | 1,600 |
| 01:53 PM | $201.81 | Down $ -0.07 | $201.81 | $201.79 | 700 |
| 01:52 PM | $201.88 | Up $0.16 | $201.88 | $201.80 | 1,800 |
| 01:51 PM | $201.72 | Down $ -0.02 | $201.74 | $201.72 | 300 |
| 01:50 PM | $201.74 | Down $ -0.02 | $201.74 | $201.67 | 400 |
| 01:49 PM | $201.77 | Down $ -0.02 | $201.87 | $201.73 | 1,700 |
| 01:48 PM | $201.78 | Up $0.01 | $201.91 | $201.78 | 400 |
| 01:47 PM | $201.77 | Down $ -0.08 | $201.77 | $201.77 | 300 |
| 01:46 PM | $201.85 | Up $0.08 | $201.85 | $201.77 | 300 |
| 01:45 PM | $201.77 | Up $0.00 | $201.77 | $201.77 | 100 |
| 01:44 PM | $201.77 | Down $ -0.10 | $201.85 | $201.77 | 400 |
| 01:43 PM | $201.87 | Down $ -0.05 | $201.87 | $201.87 | 100 |
| 01:42 PM | $201.92 | Down $ -0.08 | $201.92 | $201.92 | 600 |
| 01:41 PM | $202.00 | Up $0.05 | $202.00 | $202.00 | 100 |
| 01:40 PM | $201.95 | Down $ -0.17 | $202.05 | $201.93 | 1,400 |
| 01:39 PM | $202.12 | Down $ -0.03 | $202.26 | $202.12 | 2,200 |
| 01:38 PM | $202.15 | Up $0.01 | $202.21 | $202.15 | 200 |
| 01:37 PM | $202.14 | Down $ -0.04 | $202.14 | $202.14 | 300 |
| 01:36 PM | $202.18 | Down $ -0.09 | $202.27 | $202.18 | 300 |
| 01:35 PM | $202.27 | Down $ -0.14 | $202.43 | $202.27 | 600 |
| 01:34 PM | $202.41 | Down $ -0.01 | $202.41 | $202.41 | 100 |
| 01:33 PM | $202.42 | Down $ -0.16 | $202.50 | $202.42 | 400 |
| 01:32 PM | $202.58 | Down $ -0.16 | $202.69 | $202.58 | 500 |
| 01:31 PM | $202.74 | Up $0.08 | $202.74 | $202.62 | 300 |
| 01:30 PM | $202.66 | Down $ -0.17 | $202.83 | $202.66 | 3,200 |
| 01:29 PM | $202.83 | Down $ -0.01 | $202.83 | $202.83 | 400 |
| 01:28 PM | $202.84 | Down $ -0.09 | $202.84 | $202.84 | 100 |
| 01:26 PM | $202.93 | Up $0.01 | $202.93 | $202.87 | 200 |
| 01:26 PM | $202.93 | Up $0.00 | $202.93 | $202.87 | 0 |
| 01:24 PM | $202.92 | Down $ -0.08 | $202.94 | $202.92 | 1,500 |
| 01:24 PM | $202.92 | Up $0.00 | $202.94 | $202.92 | 0 |
| 01:22 PM | $203.00 | Up $0.20 | $203.07 | $202.93 | 4,400 |
| 01:22 PM | $203.00 | Up $0.00 | $203.07 | $202.93 | 0 |
| 01:21 PM | $202.80 | Up $0.00 | $202.80 | $202.79 | 200 |
| 01:20 PM | $202.80 | Down $ -0.32 | $203.09 | $202.80 | 5,900 |
| 01:19 PM | $203.12 | Down $ -0.01 | $203.12 | $203.12 | 300 |
| 01:18 PM | $203.13 | Down $ -0.07 | $203.13 | $203.13 | 100 |
| 01:17 PM | $203.20 | Down $ -0.19 | $203.29 | $203.20 | 400 |
| 01:16 PM | $203.39 | Down $ -0.11 | $203.47 | $203.39 | 600 |
| 01:14 PM | $203.50 | Down $ -0.08 | $203.53 | $203.50 | 1,800 |
| 01:14 PM | $203.50 | Up $0.00 | $203.53 | $203.50 | 0 |
| 01:09 PM | $203.58 | Up $0.09 | $203.58 | $203.54 | 1,000 |
| 01:09 PM | $203.58 | Up $0.00 | $203.58 | $203.54 | 0 |
| 01:09 PM | $203.58 | Up $0.00 | $203.58 | $203.54 | 0 |
| 01:09 PM | $203.58 | Up $0.00 | $203.58 | $203.54 | 0 |
| 01:09 PM | $203.58 | Up $0.00 | $203.58 | $203.54 | 0 |
| 01:08 PM | $203.49 | Down $ -0.03 | $203.53 | $203.49 | 400 |
| 01:07 PM | $203.52 | Up $0.05 | $203.52 | $203.52 | 1,000 |
| 01:06 PM | $203.47 | Down $ -0.11 | $203.55 | $203.46 | 1,900 |
| 01:04 PM | $203.58 | Down $ -0.08 | $203.58 | $203.58 | 200 |
| 01:04 PM | $203.58 | Up $0.00 | $203.58 | $203.58 | 0 |
| 01:01 PM | $203.67 | Down $ -0.03 | $203.68 | $203.67 | 300 |
| 01:01 PM | $203.67 | Up $0.00 | $203.68 | $203.67 | 0 |
| 01:01 PM | $203.67 | Up $0.00 | $203.68 | $203.67 | 0 |
| 01:00 PM | $203.69 | Down $ -0.03 | $203.72 | $203.69 | 900 |
| 12:59 PM | $203.72 | Down $ -0.08 | $203.89 | $203.72 | 200 |
| 12:58 PM | $203.80 | Up $0.24 | $203.89 | $203.58 | 3,500 |
| 12:57 PM | $203.56 | Down $ -0.04 | $203.56 | $203.56 | 200 |
| 12:55 PM | $203.60 | Up $0.01 | $203.60 | $203.58 | 500 |
| 12:55 PM | $203.60 | Up $0.00 | $203.60 | $203.58 | 0 |
| 12:54 PM | $203.59 | Up $0.00 | $203.59 | $203.59 | 100 |
| 12:52 PM | $203.59 | Down $ -0.07 | $203.62 | $203.59 | 400 |
| 12:52 PM | $203.59 | Up $0.00 | $203.62 | $203.59 | 0 |
| 12:51 PM | $203.67 | Up $0.01 | $203.67 | $203.61 | 300 |
| 12:50 PM | $203.66 | Up $0.06 | $203.66 | $203.62 | 200 |
| 12:49 PM | $203.60 | Down $ -0.04 | $203.60 | $203.60 | 200 |
| 12:47 PM | $203.64 | Up $0.00 | $203.71 | $203.64 | 200 |
| 12:47 PM | $203.64 | Up $0.00 | $203.71 | $203.64 | 0 |
| 12:46 PM | $203.64 | Up $0.06 | $203.64 | $203.57 | 400 |
| 12:45 PM | $203.58 | Down $ -0.02 | $203.58 | $203.58 | 100 |
| 12:44 PM | $203.60 | Up $0.00 | $203.60 | $203.58 | 200 |
| 12:43 PM | $203.60 | Down $ -0.02 | $203.65 | $203.60 | 1,000 |
| 12:42 PM | $203.62 | Up $0.00 | $203.62 | $203.62 | 100 |
| 12:41 PM | $203.62 | Down $ -0.14 | $203.62 | $203.62 | 100 |
| 12:40 PM | $203.76 | Up $0.00 | $203.76 | $203.65 | 900 |
| 12:36 PM | $203.76 | Down $ -0.17 | $203.93 | $203.76 | 1,600 |
| 12:36 PM | $203.76 | Up $0.00 | $203.93 | $203.76 | 0 |
| 12:36 PM | $203.76 | Up $0.00 | $203.93 | $203.76 | 0 |
| 12:36 PM | $203.76 | Up $0.00 | $203.93 | $203.76 | 0 |
| 12:35 PM | $203.93 | Down $ -0.08 | $203.93 | $203.93 | 100 |
| 12:34 PM | $204.01 | Down $ -0.06 | $204.01 | $203.95 | 1,400 |
| 12:33 PM | $204.08 | Up $0.07 | $204.16 | $204.08 | 200 |
| 12:32 PM | $204.00 | Down $ -0.09 | $204.03 | $204.00 | 400 |
| 12:31 PM | $204.10 | Down $ -0.04 | $204.15 | $204.10 | 300 |
| 12:30 PM | $204.14 | Up $0.08 | $204.14 | $204.05 | 400 |
| 12:29 PM | $204.06 | Up $0.10 | $204.06 | $203.98 | 600 |
| 12:26 PM | $203.96 | Up $0.05 | $203.96 | $203.96 | 100 |
| 12:26 PM | $203.96 | Up $0.00 | $203.96 | $203.96 | 0 |
| 12:26 PM | $203.96 | Up $0.00 | $203.96 | $203.96 | 0 |
| 12:25 PM | $203.91 | Up $0.00 | $203.92 | $203.91 | 600 |
| 12:24 PM | $203.91 | Up $0.12 | $203.91 | $203.85 | 2,100 |
| 12:23 PM | $203.79 | Up $0.04 | $203.79 | $203.79 | 100 |
| 12:22 PM | $203.75 | Down $ -0.04 | $203.85 | $203.75 | 200 |
| 12:21 PM | $203.80 | Down $ -0.06 | $203.80 | $203.80 | 100 |
| 12:20 PM | $203.85 | Up $0.00 | $203.85 | $203.71 | 3,700 |
| 12:19 PM | $203.85 | Down $ -0.06 | $203.85 | $203.85 | 100 |
| 12:16 PM | $203.90 | Up $0.04 | $203.90 | $203.88 | 500 |
| 12:16 PM | $203.90 | Up $0.00 | $203.90 | $203.88 | 0 |
| 12:16 PM | $203.90 | Up $0.00 | $203.90 | $203.88 | 0 |
| 12:15 PM | $203.86 | Up $0.00 | $203.87 | $203.83 | 1,300 |
| 12:14 PM | $203.86 | Up $0.01 | $203.86 | $203.86 | 300 |
| 12:12 PM | $203.85 | Up $0.03 | $203.85 | $203.85 | 100 |
| 12:12 PM | $203.85 | Up $0.00 | $203.85 | $203.85 | 0 |
| 12:08 PM | $203.82 | Down $ -0.02 | $203.83 | $203.69 | 1,900 |
| 12:08 PM | $203.82 | Up $0.00 | $203.83 | $203.69 | 0 |
| 12:08 PM | $203.82 | Up $0.00 | $203.83 | $203.69 | 0 |
| 12:08 PM | $203.82 | Up $0.00 | $203.83 | $203.69 | 0 |
| 12:06 PM | $203.84 | Up $0.07 | $203.84 | $203.72 | 2,400 |
| 12:06 PM | $203.84 | Up $0.00 | $203.84 | $203.72 | 0 |
| 12:05 PM | $203.77 | Down $ -0.13 | $203.82 | $203.77 | 1,400 |
| 12:01 PM | $203.90 | Down $ -0.10 | $203.99 | $203.90 | 1,900 |
| 12:01 PM | $203.90 | Up $0.00 | $203.99 | $203.90 | 0 |
| 12:01 PM | $203.90 | Up $0.00 | $203.99 | $203.90 | 0 |
| 12:01 PM | $203.90 | Up $0.00 | $203.99 | $203.90 | 0 |
| 12:00 PM | $204.00 | Down $ -0.02 | $204.01 | $204.00 | 400 |
| 11:59 AM | $204.02 | Down $ -0.02 | $204.02 | $204.01 | 800 |
| 11:58 AM | $204.05 | Up $0.01 | $204.05 | $204.05 | 100 |
| 11:55 AM | $204.03 | Down $ -0.06 | $204.09 | $204.03 | 700 |
| 11:55 AM | $204.03 | Up $0.00 | $204.09 | $204.03 | 0 |
| 11:55 AM | $204.03 | Up $0.00 | $204.09 | $204.03 | 0 |
| 11:53 AM | $204.09 | Down $ -0.01 | $204.09 | $204.09 | 100 |
| 11:53 AM | $204.09 | Up $0.00 | $204.09 | $204.09 | 0 |
| 11:52 AM | $204.10 | Up $0.06 | $204.15 | $204.07 | 4,700 |
| 11:51 AM | $204.04 | Down $ -0.02 | $204.06 | $204.04 | 500 |
| 11:50 AM | $204.06 | Up $0.02 | $204.06 | $204.04 | 2,200 |
| 11:49 AM | $204.04 | Down $ -0.03 | $204.04 | $204.04 | 200 |
| 11:48 AM | $204.07 | Up $0.00 | $204.09 | $204.06 | 4,000 |
| 11:46 AM | $204.07 | Up $0.06 | $204.08 | $204.07 | 700 |
| 11:46 AM | $204.07 | Up $0.00 | $204.08 | $204.07 | 0 |
| 11:45 AM | $204.01 | Up $0.00 | $204.01 | $204.01 | 100 |
| 11:44 AM | $204.01 | Down $ -0.07 | $204.08 | $204.00 | 1,300 |
| 11:41 AM | $204.08 | Up $0.11 | $204.08 | $203.92 | 800 |
| 11:41 AM | $204.08 | Up $0.00 | $204.08 | $203.92 | 0 |
| 11:41 AM | $204.08 | Up $0.00 | $204.08 | $203.92 | 0 |
| 11:40 AM | $203.97 | Up $0.08 | $204.02 | $203.96 | 1,400 |
| 11:38 AM | $203.89 | Down $ -0.04 | $203.97 | $203.89 | 400 |
| 11:38 AM | $203.89 | Up $0.00 | $203.97 | $203.89 | 0 |
| 11:37 AM | $203.93 | Up $0.06 | $203.93 | $203.85 | 1,200 |
| 11:36 AM | $203.87 | Up $0.01 | $203.87 | $203.87 | 100 |
| 11:34 AM | $203.86 | Up $0.15 | $203.86 | $203.72 | 1,500 |
| 11:34 AM | $203.86 | Up $0.00 | $203.86 | $203.72 | 0 |
| 11:33 AM | $203.71 | Down $ -0.12 | $203.80 | $203.71 | 500 |
| 11:31 AM | $203.83 | Up $0.02 | $203.83 | $203.83 | 200 |
| 11:31 AM | $203.83 | Up $0.00 | $203.83 | $203.83 | 0 |
| 11:30 AM | $203.81 | Up $0.06 | $203.84 | $203.73 | 1,800 |
| 11:29 AM | $203.75 | Down $ -0.06 | $203.77 | $203.75 | 200 |
| 11:28 AM | $203.81 | Down $ -0.01 | $203.81 | $203.81 | 100 |
| 11:27 AM | $203.82 | Down $ -0.14 | $204.02 | $203.82 | 800 |
| 11:26 AM | $203.96 | Up $0.06 | $203.97 | $203.95 | 700 |
| 11:25 AM | $203.90 | Down $ -0.03 | $203.90 | $203.89 | 200 |
| 11:24 AM | $203.93 | Down $ -0.15 | $204.07 | $203.93 | 1,500 |
| 11:23 AM | $204.08 | Up $0.11 | $204.19 | $203.96 | 1,400 |
| 11:18 AM | $203.97 | Down $ -0.03 | $204.00 | $203.95 | 1,000 |
| 11:18 AM | $203.97 | Up $0.00 | $204.00 | $203.95 | 0 |
| 11:18 AM | $203.97 | Up $0.00 | $204.00 | $203.95 | 0 |
| 11:18 AM | $203.97 | Up $0.00 | $204.00 | $203.95 | 0 |
| 11:18 AM | $203.97 | Up $0.00 | $204.00 | $203.95 | 0 |
| 11:17 AM | $204.00 | Down $ -0.05 | $204.00 | $204.00 | 100 |
| 11:16 AM | $204.05 | Up $0.09 | $204.05 | $203.95 | 600 |
| 11:14 AM | $203.96 | Down $ -0.09 | $204.09 | $203.96 | 400 |
| 11:14 AM | $203.96 | Up $0.00 | $204.09 | $203.96 | 0 |
| 11:13 AM | $204.05 | Down $ -0.05 | $204.18 | $203.99 | 3,700 |
| 11:12 AM | $204.10 | Down $ -0.21 | $204.24 | $204.10 | 1,300 |
| 11:11 AM | $204.31 | Up $0.07 | $204.32 | $204.18 | 1,400 |
| 11:10 AM | $204.24 | Up $0.00 | $204.30 | $204.24 | 900 |
| 11:07 AM | $204.24 | Up $0.13 | $204.24 | $204.22 | 400 |
| 11:07 AM | $204.24 | Up $0.00 | $204.24 | $204.22 | 0 |
| 11:07 AM | $204.24 | Up $0.00 | $204.24 | $204.22 | 0 |
| 11:06 AM | $204.11 | Down $ -0.07 | $204.23 | $204.11 | 300 |
| 11:05 AM | $204.18 | Up $0.01 | $204.24 | $204.18 | 1,700 |
| 11:04 AM | $204.17 | Down $ -0.01 | $204.17 | $204.17 | 100 |
| 11:02 AM | $204.18 | Up $0.06 | $204.18 | $204.11 | 500 |
| 11:02 AM | $204.18 | Up $0.00 | $204.18 | $204.11 | 0 |
| 11:01 AM | $204.12 | Up $0.12 | $204.12 | $204.04 | 300 |
| 11:00 AM | $204.00 | Up $0.02 | $204.04 | $204.00 | 6,000 |
| 10:59 AM | $203.98 | Down $ -0.02 | $203.98 | $203.98 | 100 |
| 10:57 AM | $204.00 | Down $ -0.06 | $204.00 | $204.00 | 100 |
| 10:57 AM | $204.00 | Up $0.00 | $204.00 | $204.00 | 0 |
| 10:56 AM | $204.06 | Up $0.25 | $204.07 | $203.95 | 1,800 |
| 10:55 AM | $203.81 | Up $0.16 | $203.81 | $203.65 | 1,000 |
| 10:54 AM | $203.65 | Up $0.08 | $203.65 | $203.61 | 500 |
| 10:53 AM | $203.57 | Down $ -0.28 | $203.70 | $203.57 | 900 |
| 10:50 AM | $203.85 | Up $0.10 | $203.85 | $203.85 | 500 |
| 10:50 AM | $203.85 | Up $0.00 | $203.85 | $203.85 | 0 |
| 10:50 AM | $203.85 | Up $0.00 | $203.85 | $203.85 | 0 |
| 10:47 AM | $203.75 | Up $0.01 | $203.75 | $203.72 | 600 |
| 10:47 AM | $203.75 | Up $0.00 | $203.75 | $203.72 | 0 |
| 10:47 AM | $203.75 | Up $0.00 | $203.75 | $203.72 | 0 |
| 10:46 AM | $203.74 | Up $0.01 | $203.74 | $203.70 | 500 |
| 10:44 AM | $203.73 | Up $0.15 | $203.75 | $203.72 | 500 |
| 10:44 AM | $203.73 | Up $0.00 | $203.75 | $203.72 | 0 |
| 10:38 AM | $203.58 | Down $ -0.31 | $203.73 | $203.58 | 900 |
| 10:38 AM | $203.58 | Up $0.00 | $203.73 | $203.58 | 0 |
| 10:38 AM | $203.58 | Up $0.00 | $203.73 | $203.58 | 0 |
| 10:38 AM | $203.58 | Up $0.00 | $203.73 | $203.58 | 0 |
| 10:38 AM | $203.58 | Up $0.00 | $203.73 | $203.58 | 0 |
| 10:38 AM | $203.58 | Up $0.00 | $203.73 | $203.58 | 0 |
| 10:36 AM | $203.89 | Down $ -0.01 | $203.89 | $203.78 | 600 |
| 10:36 AM | $203.89 | Up $0.00 | $203.89 | $203.78 | 0 |
| 10:34 AM | $203.90 | Up $0.06 | $203.90 | $203.83 | 600 |
| 10:34 AM | $203.90 | Up $0.00 | $203.90 | $203.83 | 0 |
| 10:31 AM | $203.84 | Up $0.10 | $203.84 | $203.82 | 400 |
| 10:31 AM | $203.84 | Up $0.00 | $203.84 | $203.82 | 0 |
| 10:31 AM | $203.84 | Up $0.00 | $203.84 | $203.82 | 0 |
| 10:27 AM | $203.74 | Down $ -0.06 | $203.74 | $203.74 | 200 |
| 10:27 AM | $203.74 | Up $0.00 | $203.74 | $203.74 | 0 |
| 10:27 AM | $203.74 | Up $0.00 | $203.74 | $203.74 | 0 |
| 10:27 AM | $203.74 | Up $0.00 | $203.74 | $203.74 | 0 |
| 10:26 AM | $203.80 | Up $0.39 | $203.81 | $203.46 | 1,300 |
| 10:24 AM | $203.41 | Down $ -0.16 | $203.45 | $203.41 | 400 |
| 10:24 AM | $203.41 | Up $0.00 | $203.45 | $203.41 | 0 |
| 10:21 AM | $203.57 | Up $0.19 | $203.57 | $203.45 | 1,300 |
| 10:21 AM | $203.57 | Up $0.00 | $203.57 | $203.45 | 0 |
| 10:21 AM | $203.57 | Up $0.00 | $203.57 | $203.45 | 0 |
| 10:20 AM | $203.38 | Down $ -0.06 | $203.38 | $203.38 | 100 |
| 10:17 AM | $203.44 | Down $ -0.11 | $203.45 | $203.44 | 200 |
| 10:17 AM | $203.44 | Up $0.00 | $203.45 | $203.44 | 0 |
| 10:17 AM | $203.44 | Up $0.00 | $203.45 | $203.44 | 0 |
| 10:16 AM | $203.55 | Up $0.01 | $203.55 | $203.55 | 100 |
| 10:14 AM | $203.54 | Down $ -0.02 | $203.70 | $203.52 | 1,000 |
| 10:14 AM | $203.54 | Up $0.00 | $203.70 | $203.52 | 0 |
| 10:13 AM | $203.56 | Up $0.09 | $203.56 | $203.48 | 700 |
| 10:10 AM | $203.47 | Up $0.13 | $203.47 | $203.37 | 900 |
| 10:10 AM | $203.47 | Up $0.00 | $203.47 | $203.37 | 0 |
| 10:10 AM | $203.47 | Up $0.00 | $203.47 | $203.37 | 0 |
| 10:09 AM | $203.34 | Up $0.01 | $203.34 | $203.32 | 300 |
| 10:08 AM | $203.33 | Down $ -0.07 | $203.35 | $203.33 | 200 |
| 10:07 AM | $203.40 | Down $ -0.23 | $203.63 | $203.40 | 1,600 |
| 10:05 AM | $203.63 | Down $ -0.11 | $203.74 | $203.63 | 200 |
| 10:05 AM | $203.63 | Up $0.00 | $203.74 | $203.63 | 0 |
| 10:02 AM | $203.74 | Up $0.10 | $203.74 | $203.74 | 200 |
| 10:02 AM | $203.74 | Up $0.00 | $203.74 | $203.74 | 0 |
| 10:02 AM | $203.74 | Up $0.00 | $203.74 | $203.74 | 0 |
| 10:01 AM | $203.64 | Down $ -0.07 | $203.64 | $203.64 | 200 |
| 10:00 AM | $203.71 | Down $ -0.10 | $203.72 | $203.71 | 300 |
| 09:57 AM | $203.81 | Down $ -0.27 | $204.02 | $203.80 | 700 |
| 09:57 AM | $203.81 | Up $0.00 | $204.02 | $203.80 | 0 |
| 09:57 AM | $203.81 | Up $0.00 | $204.02 | $203.80 | 0 |
| 09:56 AM | $204.08 | Down $ -0.11 | $204.18 | $204.08 | 400 |
| 09:54 AM | $204.19 | Down $ -0.03 | $204.35 | $204.19 | 1,500 |
| 09:54 AM | $204.19 | Up $0.00 | $204.35 | $204.19 | 0 |
| 09:53 AM | $204.22 | Down $ -0.06 | $204.22 | $204.21 | 300 |
| 09:52 AM | $204.28 | Up $0.59 | $204.28 | $203.77 | 6,900 |
| 09:51 AM | $203.69 | Up $0.03 | $203.69 | $203.57 | 800 |
| 09:50 AM | $203.66 | Down $ -0.12 | $203.69 | $203.66 | 300 |
| 09:49 AM | $203.78 | Up $0.11 | $203.78 | $203.69 | 500 |
| 09:48 AM | $203.67 | Up $0.05 | $203.67 | $203.54 | 400 |
| 09:47 AM | $203.62 | Down $ -0.09 | $203.71 | $203.62 | 700 |
| 09:46 AM | $203.71 | Down $ -0.08 | $203.73 | $203.70 | 400 |
| 09:45 AM | $203.79 | Down $ -0.11 | $203.82 | $203.79 | 600 |
| 09:44 AM | $203.90 | Down $ -0.20 | $204.01 | $203.90 | 1,000 |
| 09:43 AM | $204.10 | Up $0.11 | $204.10 | $204.00 | 700 |
| 09:42 AM | $203.99 | Up $0.06 | $203.99 | $203.99 | 100 |
| 09:41 AM | $203.93 | Up $0.12 | $203.93 | $203.93 | 200 |
| 09:40 AM | $203.81 | Down $ -0.19 | $204.00 | $203.81 | 400 |
| 09:39 AM | $204.00 | Up $0.28 | $204.00 | $203.98 | 500 |
| 09:34 AM | $203.72 | Up $0.11 | $203.72 | $203.72 | 100 |
| 09:34 AM | $203.72 | Up $0.00 | $203.72 | $203.72 | 0 |
| 09:34 AM | $203.72 | Up $0.00 | $203.72 | $203.72 | 0 |
| 09:34 AM | $203.72 | Up $0.00 | $203.72 | $203.72 | 0 |
| 09:34 AM | $203.72 | Up $0.00 | $203.72 | $203.72 | 0 |
| 09:31 AM | $203.61 | Up $0.16 | $203.61 | $203.45 | 1,100 |
| 09:31 AM | $203.61 | Up $0.00 | $203.61 | $203.45 | 0 |
| 09:31 AM | $203.61 | Up $0.00 | $203.61 | $203.45 | 0 |
| 09:30 AM | $203.45 | Up $0.02 | $203.68 | $203.45 | 5,500 |
| Previous close | $203.43 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26/11/2025 | $202.42 | $204.01 | $204.16 | $201.10 | 375,800 |
| 25/11/2025 | $203.43 | $201.58 | $204.21 | $201.41 | 350,400 |
| 24/11/2025 | $199.13 | $196.89 | $199.59 | $196.12 | 1,379,200 |
| 21/11/2025 | $197.68 | $197.00 | $198.82 | $196.96 | 332,500 |
| 20/11/2025 | $198.34 | $196.08 | $198.48 | $194.90 | 277,300 |
| 19/11/2025 | $195.06 | $195.36 | $195.46 | $194.65 | 255,200 |
| 18/11/2025 | $196.43 | $197.20 | $198.30 | $196.35 | 307,500 |
| 17/11/2025 | $196.58 | $195.28 | $196.62 | $194.88 | 375,400 |
| 14/11/2025 | $194.93 | $195.62 | $196.29 | $194.07 | 442,100 |
| 13/11/2025 | $194.07 | $192.07 | $194.92 | $191.92 | 516,100 |
| 12/11/2025 | $191.26 | $190.42 | $192.49 | $190.35 | 458,200 |
| 11/11/2025 | $188.88 | $186.25 | $188.94 | $186.15 | 221,400 |
| 10/11/2025 | $187.53 | $186.05 | $188.00 | $185.95 | 439,900 |
| 07/11/2025 | $184.94 | $182.02 | $184.97 | $181.87 | 435,900 |
| 06/11/2025 | $181.71 | $181.06 | $182.43 | $181.04 | 424,500 |
| 05/11/2025 | $181.99 | $182.67 | $183.39 | $181.96 | 366,800 |
| 04/11/2025 | $180.93 | $182.63 | $183.19 | $180.66 | 346,800 |
| 03/11/2025 | $182.60 | $180.06 | $182.62 | $179.83 | 276,100 |
| 31/10/2025 | $182.31 | $182.99 | $183.46 | $182.13 | 321,300 |
| 30/10/2025 | $181.09 | $180.75 | $181.19 | $180.06 | 218,900 |
| 29/10/2025 | $180.30 | $180.64 | $181.08 | $179.91 | 288,100 |
| 28/10/2025 | $182.89 | $183.72 | $183.79 | $182.69 | 270,000 |
| 27/10/2025 | $185.47 | $185.04 | $185.50 | $184.50 | 182,800 |
| 24/10/2025 | $185.78 | $186.16 | $186.25 | $185.48 | 177,200 |
| 23/10/2025 | $186.14 | $185.90 | $186.61 | $185.81 | 354,100 |
| 22/10/2025 | $183.20 | $182.55 | $183.70 | $182.09 | 292,900 |
| 21/10/2025 | $181.80 | $181.87 | $182.43 | $181.70 | 284,300 |
| 20/10/2025 | $183.00 | $182.18 | $183.08 | $181.93 | 225,800 |
| 17/10/2025 | $182.97 | $182.53 | $183.60 | $182.35 | 360,700 |
| 16/10/2025 | $180.73 | $179.23 | $180.94 | $179.20 | 314,000 |
Graphs are not available, please refer to the detailed table