Find a quote
DOLLARAMA INC
183.95 Up 0.52 (0.28 %)
Delayed : 2026/10/02 17:40:00
- Previous close $183.43
- Opening $183.42
- Today High $184.43
- Today Low $181.67
- Price Bid $183.50
- Price Ask $183.50
- 52 Weeks High $209.96
- 52 Weeks Low $163.25
- Size Bid 1
- Size Ask 3
- Volume 514,465
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $183.95 | Down $ -0.13 | $183.95 | $183.95 | 275,200 |
| 03:59 PM | $184.08 | Up $0.18 | $184.09 | $183.95 | 5,400 |
| 03:58 PM | $183.90 | Up $0.08 | $183.93 | $183.85 | 5,100 |
| 03:57 PM | $183.82 | Down $ -0.04 | $183.87 | $183.82 | 1,600 |
| 03:56 PM | $183.86 | Down $ -0.05 | $183.92 | $183.85 | 2,700 |
| 03:55 PM | $183.91 | Down $ -0.03 | $184.00 | $183.90 | 1,900 |
| 03:54 PM | $183.94 | Down $ -0.04 | $183.99 | $183.94 | 900 |
| 03:53 PM | $183.98 | Down $ -0.08 | $184.06 | $183.98 | 1,900 |
| 03:52 PM | $184.06 | Down $ -0.06 | $184.12 | $184.04 | 1,100 |
| 03:51 PM | $184.12 | Down $ -0.07 | $184.15 | $184.12 | 500 |
| 03:50 PM | $184.19 | Up $0.08 | $184.23 | $184.11 | 1,700 |
| 03:49 PM | $184.11 | Down $ -0.15 | $184.25 | $184.11 | 2,600 |
| 03:48 PM | $184.26 | Up $0.05 | $184.26 | $184.25 | 1,800 |
| 03:47 PM | $184.21 | Up $0.00 | $184.25 | $184.21 | 200 |
| 03:46 PM | $184.21 | Down $ -0.05 | $184.21 | $184.21 | 400 |
| 03:45 PM | $184.26 | Up $0.08 | $184.26 | $184.21 | 2,000 |
| 03:44 PM | $184.18 | Down $ -0.04 | $184.22 | $184.18 | 400 |
| 03:42 PM | $184.22 | Down $ -0.02 | $184.22 | $184.22 | 100 |
| 03:42 PM | $184.22 | Up $0.00 | $184.22 | $184.22 | 0 |
| 03:41 PM | $184.24 | Up $0.02 | $184.25 | $184.24 | 1,000 |
| 03:40 PM | $184.22 | Up $0.01 | $184.22 | $184.22 | 100 |
| 03:38 PM | $184.21 | Down $ -0.08 | $184.21 | $184.21 | 100 |
| 03:38 PM | $184.21 | Up $0.00 | $184.21 | $184.21 | 0 |
| 03:36 PM | $184.29 | Down $ -0.03 | $184.34 | $184.27 | 1,500 |
| 03:36 PM | $184.29 | Up $0.00 | $184.34 | $184.27 | 0 |
| 03:35 PM | $184.32 | Down $ -0.09 | $184.38 | $184.32 | 2,400 |
| 03:34 PM | $184.41 | Up $0.16 | $184.41 | $184.35 | 600 |
| 03:33 PM | $184.25 | Up $0.10 | $184.41 | $184.15 | 6,900 |
| 03:32 PM | $184.15 | Up $0.00 | $184.15 | $184.15 | 100 |
| 03:30 PM | $184.15 | Down $ -0.02 | $184.15 | $184.15 | 100 |
| 03:30 PM | $184.15 | Up $0.00 | $184.15 | $184.15 | 0 |
| 03:29 PM | $184.17 | Up $0.00 | $184.17 | $184.17 | 100 |
| 03:28 PM | $184.17 | Up $0.01 | $184.17 | $184.16 | 200 |
| 03:27 PM | $184.16 | Up $0.05 | $184.16 | $184.12 | 400 |
| 03:25 PM | $184.11 | Down $ -0.02 | $184.12 | $184.11 | 1,100 |
| 03:25 PM | $184.11 | Up $0.00 | $184.12 | $184.11 | 0 |
| 03:23 PM | $184.14 | Up $0.00 | $184.14 | $184.14 | 200 |
| 03:23 PM | $184.14 | Up $0.00 | $184.14 | $184.14 | 0 |
| 03:22 PM | $184.13 | Up $0.13 | $184.13 | $184.02 | 1,400 |
| 03:21 PM | $184.00 | Up $0.04 | $184.00 | $183.95 | 1,000 |
| 03:20 PM | $183.96 | Down $ -0.04 | $183.96 | $183.96 | 100 |
| 03:19 PM | $184.00 | Up $0.03 | $184.00 | $184.00 | 200 |
| 03:18 PM | $183.97 | Up $0.01 | $183.97 | $183.97 | 200 |
| 03:16 PM | $183.96 | Up $0.10 | $183.96 | $183.92 | 1,400 |
| 03:16 PM | $183.96 | Up $0.00 | $183.96 | $183.92 | 0 |
| 03:15 PM | $183.86 | Up $0.05 | $183.86 | $183.86 | 100 |
| 03:12 PM | $183.81 | Down $ -0.07 | $183.81 | $183.81 | 100 |
| 03:12 PM | $183.81 | Up $0.00 | $183.81 | $183.81 | 0 |
| 03:12 PM | $183.81 | Up $0.00 | $183.81 | $183.81 | 0 |
| 03:11 PM | $183.88 | Down $ -0.07 | $183.94 | $183.88 | 800 |
| 03:09 PM | $183.95 | Down $ -0.17 | $184.10 | $183.95 | 1,400 |
| 03:09 PM | $183.95 | Up $0.00 | $184.10 | $183.95 | 0 |
| 03:05 PM | $184.12 | Down $ -0.01 | $184.15 | $184.11 | 2,800 |
| 03:05 PM | $184.12 | Up $0.00 | $184.15 | $184.11 | 0 |
| 03:05 PM | $184.12 | Up $0.00 | $184.15 | $184.11 | 0 |
| 03:05 PM | $184.12 | Up $0.00 | $184.15 | $184.11 | 0 |
| 03:04 PM | $184.13 | Up $0.12 | $184.13 | $184.05 | 500 |
| 03:03 PM | $184.01 | Up $0.07 | $184.01 | $184.01 | 300 |
| 02:59 PM | $183.94 | Down $ -0.03 | $183.94 | $183.94 | 100 |
| 02:59 PM | $183.94 | Up $0.00 | $183.94 | $183.94 | 0 |
| 02:59 PM | $183.94 | Up $0.00 | $183.94 | $183.94 | 0 |
| 02:59 PM | $183.94 | Up $0.00 | $183.94 | $183.94 | 0 |
| 02:58 PM | $183.97 | Up $0.14 | $183.97 | $183.87 | 1,100 |
| 02:57 PM | $183.83 | Down $ -0.08 | $183.91 | $183.83 | 1,400 |
| 02:56 PM | $183.91 | Down $ -0.06 | $183.97 | $183.91 | 400 |
| 02:55 PM | $183.97 | Down $ -0.02 | $183.97 | $183.91 | 400 |
| 02:54 PM | $183.99 | Up $0.03 | $183.99 | $183.98 | 300 |
| 02:53 PM | $183.96 | Down $ -0.04 | $183.96 | $183.91 | 1,600 |
| 02:52 PM | $184.00 | Up $0.00 | $184.00 | $184.00 | 600 |
| 02:51 PM | $184.00 | Up $0.00 | $184.00 | $184.00 | 200 |
| 02:50 PM | $184.00 | Down $ -0.20 | $184.17 | $184.00 | 2,800 |
| 02:48 PM | $184.20 | Up $0.25 | $184.20 | $184.02 | 4,900 |
| 02:48 PM | $184.20 | Up $0.00 | $184.20 | $184.02 | 0 |
| 02:47 PM | $183.95 | Down $ -0.08 | $183.95 | $183.95 | 100 |
| 02:44 PM | $184.03 | Up $0.01 | $184.03 | $183.96 | 1,400 |
| 02:44 PM | $184.03 | Up $0.00 | $184.03 | $183.96 | 0 |
| 02:44 PM | $184.03 | Up $0.00 | $184.03 | $183.96 | 0 |
| 02:43 PM | $184.02 | Up $0.00 | $184.02 | $183.96 | 500 |
| 02:41 PM | $184.02 | Up $0.13 | $184.02 | $183.97 | 200 |
| 02:41 PM | $184.02 | Up $0.00 | $184.02 | $183.97 | 0 |
| 02:39 PM | $183.89 | Up $0.09 | $183.89 | $183.80 | 900 |
| 02:39 PM | $183.89 | Up $0.00 | $183.89 | $183.80 | 0 |
| 02:37 PM | $183.80 | Up $0.10 | $183.80 | $183.80 | 100 |
| 02:37 PM | $183.80 | Up $0.00 | $183.80 | $183.80 | 0 |
| 02:34 PM | $183.70 | Up $0.17 | $183.70 | $183.52 | 1,400 |
| 02:34 PM | $183.70 | Up $0.00 | $183.70 | $183.52 | 0 |
| 02:34 PM | $183.70 | Up $0.00 | $183.70 | $183.52 | 0 |
| 02:27 PM | $183.53 | Down $ -0.01 | $183.53 | $183.46 | 1,400 |
| 02:27 PM | $183.53 | Up $0.00 | $183.53 | $183.46 | 0 |
| 02:27 PM | $183.53 | Up $0.00 | $183.53 | $183.46 | 0 |
| 02:27 PM | $183.53 | Up $0.00 | $183.53 | $183.46 | 0 |
| 02:27 PM | $183.53 | Up $0.00 | $183.53 | $183.46 | 0 |
| 02:27 PM | $183.53 | Up $0.00 | $183.53 | $183.46 | 0 |
| 02:27 PM | $183.53 | Up $0.00 | $183.53 | $183.46 | 0 |
| 02:23 PM | $183.54 | Down $ -0.08 | $183.54 | $183.47 | 2,400 |
| 02:23 PM | $183.54 | Up $0.00 | $183.54 | $183.47 | 0 |
| 02:23 PM | $183.54 | Up $0.00 | $183.54 | $183.47 | 0 |
| 02:23 PM | $183.54 | Up $0.00 | $183.54 | $183.47 | 0 |
| 02:22 PM | $183.62 | Up $0.05 | $183.63 | $183.57 | 1,300 |
| 02:20 PM | $183.57 | Down $ -0.05 | $183.57 | $183.57 | 100 |
| 02:20 PM | $183.57 | Up $0.00 | $183.57 | $183.57 | 0 |
| 02:19 PM | $183.62 | Up $0.00 | $183.62 | $183.62 | 300 |
| 02:17 PM | $183.62 | Up $0.00 | $183.62 | $183.62 | 100 |
| 02:17 PM | $183.62 | Up $0.00 | $183.62 | $183.62 | 0 |
| 02:16 PM | $183.62 | Up $0.00 | $183.62 | $183.62 | 100 |
| 02:15 PM | $183.62 | Up $0.00 | $183.62 | $183.62 | 100 |
| 02:14 PM | $183.62 | Up $0.07 | $183.62 | $183.56 | 700 |
| 02:13 PM | $183.55 | Up $0.07 | $183.55 | $183.51 | 800 |
| 02:12 PM | $183.48 | Down $ -0.05 | $183.48 | $183.48 | 100 |
| 02:09 PM | $183.53 | Down $ -0.04 | $183.58 | $183.53 | 200 |
| 02:09 PM | $183.53 | Up $0.00 | $183.58 | $183.53 | 0 |
| 02:09 PM | $183.53 | Up $0.00 | $183.58 | $183.53 | 0 |
| 02:08 PM | $183.57 | Down $ -0.01 | $183.58 | $183.57 | 800 |
| 02:07 PM | $183.58 | Up $0.11 | $183.58 | $183.48 | 200 |
| 02:06 PM | $183.47 | Down $ -0.14 | $183.54 | $183.47 | 1,200 |
| 02:04 PM | $183.61 | Up $0.03 | $183.62 | $183.61 | 300 |
| 02:04 PM | $183.61 | Up $0.00 | $183.62 | $183.61 | 0 |
| 02:03 PM | $183.58 | Up $0.03 | $183.59 | $183.56 | 1,000 |
| 02:01 PM | $183.55 | Up $0.01 | $183.55 | $183.55 | 100 |
| 02:01 PM | $183.55 | Up $0.00 | $183.55 | $183.55 | 0 |
| 02:00 PM | $183.54 | Up $0.01 | $183.56 | $183.54 | 1,000 |
| 01:58 PM | $183.53 | Up $0.02 | $183.53 | $183.50 | 200 |
| 01:58 PM | $183.53 | Up $0.00 | $183.53 | $183.50 | 0 |
| 01:57 PM | $183.51 | Up $0.02 | $183.51 | $183.51 | 300 |
| 01:56 PM | $183.49 | Up $0.04 | $183.53 | $183.49 | 500 |
| 01:51 PM | $183.45 | Up $0.06 | $183.51 | $183.45 | 1,900 |
| 01:51 PM | $183.45 | Up $0.00 | $183.51 | $183.45 | 0 |
| 01:51 PM | $183.45 | Up $0.00 | $183.51 | $183.45 | 0 |
| 01:51 PM | $183.45 | Up $0.00 | $183.51 | $183.45 | 0 |
| 01:51 PM | $183.45 | Up $0.00 | $183.51 | $183.45 | 0 |
| 01:50 PM | $183.39 | Down $ -0.01 | $183.41 | $183.39 | 1,700 |
| 01:49 PM | $183.40 | Up $0.14 | $183.40 | $183.39 | 1,000 |
| 01:47 PM | $183.26 | Down $ -0.08 | $183.33 | $183.26 | 1,500 |
| 01:47 PM | $183.26 | Up $0.00 | $183.33 | $183.26 | 0 |
| 01:46 PM | $183.34 | Down $ -0.04 | $183.34 | $183.34 | 100 |
| 01:45 PM | $183.38 | Up $0.14 | $183.38 | $183.27 | 1,100 |
| 01:44 PM | $183.24 | Up $0.03 | $183.24 | $183.23 | 400 |
| 01:42 PM | $183.21 | Up $0.09 | $183.21 | $183.19 | 600 |
| 01:42 PM | $183.21 | Up $0.00 | $183.21 | $183.19 | 0 |
| 01:40 PM | $183.12 | Up $0.04 | $183.12 | $183.12 | 100 |
| 01:40 PM | $183.12 | Up $0.00 | $183.12 | $183.12 | 0 |
| 01:38 PM | $183.08 | Down $ -0.04 | $183.08 | $183.08 | 100 |
| 01:38 PM | $183.08 | Up $0.00 | $183.08 | $183.08 | 0 |
| 01:37 PM | $183.12 | Up $0.06 | $183.12 | $183.12 | 200 |
| 01:32 PM | $183.06 | Down $ -0.04 | $183.10 | $183.06 | 200 |
| 01:32 PM | $183.06 | Up $0.00 | $183.10 | $183.06 | 0 |
| 01:32 PM | $183.06 | Up $0.00 | $183.10 | $183.06 | 0 |
| 01:32 PM | $183.06 | Up $0.00 | $183.10 | $183.06 | 0 |
| 01:32 PM | $183.06 | Up $0.00 | $183.10 | $183.06 | 0 |
| 01:31 PM | $183.11 | Down $ -0.05 | $183.11 | $183.11 | 100 |
| 01:30 PM | $183.15 | Up $0.28 | $183.15 | $182.87 | 1,600 |
| 01:28 PM | $182.87 | Down $ -0.11 | $182.90 | $182.86 | 1,600 |
| 01:28 PM | $182.87 | Up $0.00 | $182.90 | $182.86 | 0 |
| 01:26 PM | $182.98 | Up $0.08 | $182.98 | $182.92 | 1,300 |
| 01:26 PM | $182.98 | Up $0.00 | $182.98 | $182.92 | 0 |
| 01:24 PM | $182.90 | Down $ -0.23 | $183.12 | $182.90 | 2,800 |
| 01:24 PM | $182.90 | Up $0.00 | $183.12 | $182.90 | 0 |
| 01:23 PM | $183.13 | Down $ -0.02 | $183.14 | $183.06 | 800 |
| 01:19 PM | $183.15 | Up $0.00 | $183.15 | $183.14 | 200 |
| 01:19 PM | $183.15 | Up $0.00 | $183.15 | $183.14 | 0 |
| 01:19 PM | $183.15 | Up $0.00 | $183.15 | $183.14 | 0 |
| 01:19 PM | $183.15 | Up $0.00 | $183.15 | $183.14 | 0 |
| 01:17 PM | $183.15 | Up $0.05 | $183.15 | $183.15 | 100 |
| 01:17 PM | $183.15 | Up $0.00 | $183.15 | $183.15 | 0 |
| 01:16 PM | $183.10 | Up $0.02 | $183.10 | $183.10 | 100 |
| 01:14 PM | $183.08 | Down $ -0.01 | $183.08 | $183.08 | 100 |
| 01:14 PM | $183.08 | Up $0.00 | $183.08 | $183.08 | 0 |
| 01:13 PM | $183.09 | Up $0.11 | $183.09 | $183.01 | 500 |
| 01:12 PM | $182.98 | Down $ -0.04 | $182.98 | $182.98 | 200 |
| 01:10 PM | $183.02 | Up $0.22 | $183.02 | $182.85 | 2,800 |
| 01:10 PM | $183.02 | Up $0.00 | $183.02 | $182.85 | 0 |
| 01:09 PM | $182.80 | Down $ -0.05 | $182.80 | $182.80 | 100 |
| 01:08 PM | $182.85 | Down $0.00 | $182.85 | $182.85 | 100 |
| 01:07 PM | $182.86 | Down $ -0.01 | $182.86 | $182.86 | 300 |
| 01:06 PM | $182.86 | Up $0.00 | $182.86 | $182.86 | 100 |
| 01:05 PM | $182.86 | Up $0.00 | $182.91 | $182.86 | 200 |
| 01:04 PM | $182.86 | Up $0.07 | $182.86 | $182.86 | 200 |
| 01:02 PM | $182.79 | Down $ -0.06 | $182.79 | $182.79 | 200 |
| 01:02 PM | $182.79 | Up $0.00 | $182.79 | $182.79 | 0 |
| 01:00 PM | $182.85 | Up $0.07 | $182.85 | $182.85 | 100 |
| 01:00 PM | $182.85 | Up $0.00 | $182.85 | $182.85 | 0 |
| 12:59 PM | $182.78 | Up $0.12 | $182.78 | $182.62 | 1,600 |
| 12:58 PM | $182.66 | Up $0.03 | $182.66 | $182.62 | 400 |
| 12:57 PM | $182.63 | Up $0.00 | $182.63 | $182.63 | 100 |
| 12:56 PM | $182.63 | Up $0.00 | $182.63 | $182.63 | 200 |
| 12:55 PM | $182.63 | Down $ -0.01 | $182.63 | $182.57 | 600 |
| 12:54 PM | $182.64 | Down $0.00 | $182.70 | $182.64 | 200 |
| 12:53 PM | $182.64 | Up $0.00 | $182.64 | $182.64 | 100 |
| 12:52 PM | $182.64 | Up $0.00 | $182.64 | $182.64 | 100 |
| 12:50 PM | $182.64 | Down $ -0.01 | $182.65 | $182.64 | 600 |
| 12:50 PM | $182.64 | Up $0.00 | $182.65 | $182.64 | 0 |
| 12:49 PM | $182.65 | Down $ -0.01 | $182.65 | $182.65 | 100 |
| 12:48 PM | $182.66 | Up $0.13 | $182.66 | $182.59 | 800 |
| 12:47 PM | $182.53 | Up $0.00 | $182.53 | $182.53 | 200 |
| 12:46 PM | $182.53 | Down $ -0.06 | $182.60 | $182.53 | 300 |
| 12:45 PM | $182.59 | Up $0.06 | $182.59 | $182.59 | 100 |
| 12:44 PM | $182.53 | Up $0.16 | $182.53 | $182.37 | 1,300 |
| 12:43 PM | $182.37 | Up $0.00 | $182.37 | $182.37 | 100 |
| 12:41 PM | $182.37 | Up $0.00 | $182.37 | $182.37 | 100 |
| 12:41 PM | $182.37 | Up $0.00 | $182.37 | $182.37 | 0 |
| 12:40 PM | $182.37 | Up $0.00 | $182.37 | $182.37 | 100 |
| 12:39 PM | $182.37 | Up $0.08 | $182.38 | $182.29 | 1,800 |
| 12:38 PM | $182.29 | Up $0.03 | $182.29 | $182.27 | 1,100 |
| 12:37 PM | $182.26 | Up $0.02 | $182.27 | $182.26 | 800 |
| 12:36 PM | $182.24 | Down $ -0.03 | $182.26 | $182.24 | 200 |
| 12:35 PM | $182.27 | Up $0.00 | $182.27 | $182.27 | 200 |
| 12:34 PM | $182.27 | Up $0.06 | $182.27 | $182.26 | 700 |
| 12:31 PM | $182.22 | Up $0.02 | $182.27 | $182.22 | 1,200 |
| 12:31 PM | $182.22 | Up $0.00 | $182.27 | $182.22 | 0 |
| 12:31 PM | $182.22 | Up $0.00 | $182.27 | $182.22 | 0 |
| 12:30 PM | $182.20 | Down $ -0.05 | $182.20 | $182.20 | 100 |
| 12:26 PM | $182.24 | Up $0.01 | $182.24 | $182.24 | 200 |
| 12:26 PM | $182.24 | Up $0.00 | $182.24 | $182.24 | 0 |
| 12:26 PM | $182.24 | Up $0.00 | $182.24 | $182.24 | 0 |
| 12:26 PM | $182.24 | Up $0.00 | $182.24 | $182.24 | 0 |
| 12:23 PM | $182.23 | Up $0.06 | $182.23 | $182.09 | 1,300 |
| 12:23 PM | $182.23 | Up $0.00 | $182.23 | $182.09 | 0 |
| 12:23 PM | $182.23 | Up $0.00 | $182.23 | $182.09 | 0 |
| 12:18 PM | $182.17 | Up $0.11 | $182.17 | $182.04 | 1,400 |
| 12:18 PM | $182.17 | Up $0.00 | $182.17 | $182.04 | 0 |
| 12:18 PM | $182.17 | Up $0.00 | $182.17 | $182.04 | 0 |
| 12:18 PM | $182.17 | Up $0.00 | $182.17 | $182.04 | 0 |
| 12:18 PM | $182.17 | Up $0.00 | $182.17 | $182.04 | 0 |
| 12:16 PM | $182.06 | Down $ -0.04 | $182.06 | $182.06 | 100 |
| 12:16 PM | $182.06 | Up $0.00 | $182.06 | $182.06 | 0 |
| 12:13 PM | $182.10 | Up $0.06 | $182.11 | $182.10 | 500 |
| 12:13 PM | $182.10 | Up $0.00 | $182.11 | $182.10 | 0 |
| 12:13 PM | $182.10 | Up $0.00 | $182.11 | $182.10 | 0 |
| 12:12 PM | $182.04 | Down $ -0.07 | $182.04 | $182.04 | 200 |
| 12:11 PM | $182.11 | Down $ -0.02 | $182.11 | $182.07 | 900 |
| 12:10 PM | $182.13 | Down $ -0.01 | $182.13 | $182.13 | 100 |
| 12:07 PM | $182.14 | Up $0.00 | $182.14 | $182.14 | 100 |
| 12:07 PM | $182.14 | Up $0.00 | $182.14 | $182.14 | 0 |
| 12:07 PM | $182.14 | Up $0.00 | $182.14 | $182.14 | 0 |
| 12:06 PM | $182.14 | Up $0.00 | $182.14 | $182.11 | 300 |
| 12:04 PM | $182.14 | Up $0.01 | $182.14 | $182.11 | 600 |
| 12:04 PM | $182.14 | Up $0.00 | $182.14 | $182.11 | 0 |
| 12:03 PM | $182.13 | Down $ -0.01 | $182.13 | $182.08 | 200 |
| 12:02 PM | $182.14 | Up $0.06 | $182.14 | $182.11 | 300 |
| 12:01 PM | $182.08 | Down $ -0.05 | $182.18 | $182.08 | 2,700 |
| 12:00 PM | $182.13 | Up $0.00 | $182.13 | $182.11 | 700 |
| 11:58 AM | $182.13 | Up $0.12 | $182.13 | $182.05 | 300 |
| 11:58 AM | $182.13 | Up $0.00 | $182.13 | $182.05 | 0 |
| 11:57 AM | $182.01 | Down $ -0.03 | $182.01 | $182.01 | 100 |
| 11:56 AM | $182.04 | Down $ -0.03 | $182.07 | $182.04 | 900 |
| 11:55 AM | $182.07 | Down $ -0.08 | $182.07 | $182.07 | 100 |
| 11:54 AM | $182.15 | Up $0.01 | $182.15 | $182.15 | 100 |
| 11:53 AM | $182.14 | Down $ -0.02 | $182.14 | $182.14 | 200 |
| 11:52 AM | $182.16 | Up $0.10 | $182.16 | $182.10 | 800 |
| 11:51 AM | $182.06 | Up $0.01 | $182.06 | $182.06 | 100 |
| 11:49 AM | $182.05 | Up $0.00 | $182.05 | $182.05 | 100 |
| 11:49 AM | $182.05 | Up $0.00 | $182.05 | $182.05 | 0 |
| 11:48 AM | $182.05 | Down $ -0.04 | $182.05 | $182.05 | 100 |
| 11:47 AM | $182.10 | Up $0.04 | $182.10 | $182.05 | 200 |
| 11:44 AM | $182.05 | Down $ -0.07 | $182.05 | $182.05 | 200 |
| 11:44 AM | $182.05 | Up $0.00 | $182.05 | $182.05 | 0 |
| 11:44 AM | $182.05 | Up $0.00 | $182.05 | $182.05 | 0 |
| 11:42 AM | $182.13 | Down $ -0.03 | $182.13 | $182.13 | 100 |
| 11:42 AM | $182.13 | Up $0.00 | $182.13 | $182.13 | 0 |
| 11:41 AM | $182.16 | Up $0.03 | $182.16 | $182.14 | 400 |
| 11:40 AM | $182.13 | Up $0.09 | $182.13 | $182.01 | 1,100 |
| 11:38 AM | $182.04 | Up $0.06 | $182.04 | $182.04 | 100 |
| 11:38 AM | $182.04 | Up $0.00 | $182.04 | $182.04 | 0 |
| 11:36 AM | $181.97 | Down $ -0.08 | $181.97 | $181.97 | 100 |
| 11:36 AM | $181.97 | Up $0.00 | $181.97 | $181.97 | 0 |
| 11:35 AM | $182.05 | Down $ -0.23 | $182.22 | $182.05 | 1,800 |
| 11:34 AM | $182.29 | Down $ -0.08 | $182.29 | $182.29 | 100 |
| 11:33 AM | $182.36 | Up $0.17 | $182.36 | $182.30 | 900 |
| 11:32 AM | $182.19 | Down $ -0.06 | $182.19 | $182.19 | 100 |
| 11:29 AM | $182.25 | Up $0.05 | $182.25 | $182.20 | 1,400 |
| 11:29 AM | $182.25 | Up $0.00 | $182.25 | $182.20 | 0 |
| 11:29 AM | $182.25 | Up $0.00 | $182.25 | $182.20 | 0 |
| 11:27 AM | $182.20 | Up $0.09 | $182.24 | $182.14 | 1,400 |
| 11:27 AM | $182.20 | Up $0.00 | $182.24 | $182.14 | 0 |
| 11:26 AM | $182.11 | Down $ -0.02 | $182.11 | $182.07 | 300 |
| 11:24 AM | $182.13 | Down $ -0.09 | $182.17 | $182.10 | 1,600 |
| 11:24 AM | $182.13 | Up $0.00 | $182.17 | $182.10 | 0 |
| 11:21 AM | $182.22 | Up $0.18 | $182.22 | $182.05 | 1,000 |
| 11:21 AM | $182.22 | Up $0.00 | $182.22 | $182.05 | 0 |
| 11:21 AM | $182.22 | Up $0.00 | $182.22 | $182.05 | 0 |
| 11:20 AM | $182.04 | Down $ -0.01 | $182.04 | $182.04 | 100 |
| 11:19 AM | $182.05 | Up $0.02 | $182.05 | $182.05 | 300 |
| 11:18 AM | $182.03 | Down $ -0.01 | $182.05 | $182.03 | 500 |
| 11:16 AM | $182.04 | Up $0.03 | $182.04 | $182.01 | 300 |
| 11:16 AM | $182.04 | Up $0.00 | $182.04 | $182.01 | 0 |
| 11:15 AM | $182.01 | Down $ -0.03 | $182.01 | $181.99 | 300 |
| 11:12 AM | $182.04 | Up $0.00 | $182.04 | $182.04 | 200 |
| 11:12 AM | $182.04 | Up $0.00 | $182.04 | $182.04 | 0 |
| 11:12 AM | $182.04 | Up $0.00 | $182.04 | $182.04 | 0 |
| 11:11 AM | $182.04 | Up $0.12 | $182.04 | $182.04 | 100 |
| 11:08 AM | $181.92 | Down $ -0.05 | $181.98 | $181.92 | 1,100 |
| 11:08 AM | $181.92 | Up $0.00 | $181.98 | $181.92 | 0 |
| 11:08 AM | $181.92 | Up $0.00 | $181.98 | $181.92 | 0 |
| 11:07 AM | $181.97 | Up $0.20 | $181.97 | $181.70 | 5,100 |
| 11:06 AM | $181.77 | Up $0.00 | $181.80 | $181.77 | 300 |
| 11:05 AM | $181.77 | Up $0.01 | $181.77 | $181.77 | 700 |
| 11:04 AM | $181.76 | Down $ -0.01 | $181.77 | $181.74 | 1,100 |
| 11:03 AM | $181.77 | Down $ -0.05 | $181.77 | $181.77 | 100 |
| 11:00 AM | $181.82 | Up $0.14 | $181.82 | $181.68 | 4,300 |
| 11:00 AM | $181.82 | Up $0.00 | $181.82 | $181.68 | 0 |
| 11:00 AM | $181.82 | Up $0.00 | $181.82 | $181.68 | 0 |
| 10:58 AM | $181.68 | Down $ -0.17 | $181.86 | $181.68 | 2,300 |
| 10:58 AM | $181.68 | Up $0.00 | $181.86 | $181.68 | 0 |
| 10:57 AM | $181.85 | Up $0.00 | $181.86 | $181.70 | 1,900 |
| 10:56 AM | $181.85 | Up $0.11 | $181.85 | $181.75 | 800 |
| 10:55 AM | $181.74 | Up $0.08 | $181.74 | $181.73 | 200 |
| 10:54 AM | $181.67 | Down $ -0.02 | $181.67 | $181.67 | 100 |
| 10:53 AM | $181.68 | Down $ -0.04 | $181.68 | $181.68 | 100 |
| 10:52 AM | $181.72 | Down $ -0.01 | $181.72 | $181.72 | 200 |
| 10:51 AM | $181.73 | Down $ -0.17 | $181.81 | $181.73 | 300 |
| 10:50 AM | $181.90 | Down $ -0.01 | $181.90 | $181.90 | 100 |
| 10:49 AM | $181.91 | Down $ -0.10 | $182.05 | $181.91 | 1,800 |
| 10:48 AM | $182.01 | Up $0.00 | $182.11 | $182.00 | 900 |
| 10:47 AM | $182.01 | Up $0.04 | $182.01 | $182.01 | 100 |
| 10:46 AM | $181.96 | Down $ -0.10 | $182.00 | $181.96 | 200 |
| 10:45 AM | $182.06 | Down $ -0.11 | $182.14 | $182.06 | 700 |
| 10:44 AM | $182.17 | Up $0.01 | $182.18 | $182.17 | 600 |
| 10:43 AM | $182.16 | Down $ -0.01 | $182.16 | $182.09 | 200 |
| 10:41 AM | $182.17 | Up $0.07 | $182.17 | $182.17 | 100 |
| 10:41 AM | $182.17 | Up $0.00 | $182.17 | $182.17 | 0 |
| 10:39 AM | $182.10 | Up $0.08 | $182.10 | $182.08 | 500 |
| 10:39 AM | $182.10 | Up $0.00 | $182.10 | $182.08 | 0 |
| 10:36 AM | $182.02 | Up $0.11 | $182.07 | $181.99 | 1,700 |
| 10:36 AM | $182.02 | Up $0.00 | $182.07 | $181.99 | 0 |
| 10:36 AM | $182.02 | Up $0.00 | $182.07 | $181.99 | 0 |
| 10:32 AM | $181.91 | Down $ -0.09 | $181.98 | $181.91 | 200 |
| 10:32 AM | $181.91 | Up $0.00 | $181.98 | $181.91 | 0 |
| 10:32 AM | $181.91 | Up $0.00 | $181.98 | $181.91 | 0 |
| 10:32 AM | $181.91 | Up $0.00 | $181.98 | $181.91 | 0 |
| 10:31 AM | $182.00 | Down $ -0.11 | $182.00 | $182.00 | 900 |
| 10:30 AM | $182.11 | Down $ -0.26 | $182.32 | $182.11 | 1,700 |
| 10:29 AM | $182.37 | Up $0.16 | $182.37 | $182.21 | 1,000 |
| 10:28 AM | $182.21 | Down $ -0.14 | $182.27 | $182.17 | 1,100 |
| 10:27 AM | $182.35 | Down $ -0.04 | $182.35 | $182.35 | 100 |
| 10:26 AM | $182.39 | Up $0.10 | $182.39 | $182.26 | 700 |
| 10:23 AM | $182.29 | Down $ -0.11 | $182.37 | $182.22 | 2,400 |
| 10:23 AM | $182.29 | Up $0.00 | $182.37 | $182.22 | 0 |
| 10:23 AM | $182.29 | Up $0.00 | $182.37 | $182.22 | 0 |
| 10:22 AM | $182.40 | Down $ -0.10 | $182.47 | $182.40 | 500 |
| 10:20 AM | $182.50 | Down $ -0.11 | $182.53 | $182.35 | 2,800 |
| 10:20 AM | $182.50 | Up $0.00 | $182.53 | $182.35 | 0 |
| 10:19 AM | $182.61 | Down $ -0.06 | $182.61 | $182.61 | 200 |
| 10:18 AM | $182.67 | Down $ -0.13 | $182.89 | $182.67 | 1,100 |
| 10:17 AM | $182.80 | Down $ -0.03 | $182.80 | $182.80 | 200 |
| 10:16 AM | $182.83 | Up $0.00 | $182.83 | $182.83 | 200 |
| 10:15 AM | $182.83 | Down $ -0.09 | $182.83 | $182.83 | 100 |
| 10:13 AM | $182.92 | Down $ -0.03 | $182.92 | $182.91 | 200 |
| 10:13 AM | $182.92 | Up $0.00 | $182.92 | $182.91 | 0 |
| 10:12 AM | $182.95 | Up $0.08 | $182.95 | $182.79 | 400 |
| 10:10 AM | $182.87 | Down $ -0.11 | $183.06 | $182.87 | 1,100 |
| 10:10 AM | $182.87 | Up $0.00 | $183.06 | $182.87 | 0 |
| 10:09 AM | $182.98 | Up $0.06 | $183.03 | $182.97 | 300 |
| 10:08 AM | $182.92 | Up $0.36 | $182.92 | $182.59 | 1,600 |
| 10:07 AM | $182.56 | Down $ -0.24 | $182.78 | $182.56 | 2,300 |
| 10:06 AM | $182.80 | Down $ -0.05 | $182.80 | $182.80 | 100 |
| 10:05 AM | $182.85 | Up $0.14 | $182.85 | $182.77 | 400 |
| 10:04 AM | $182.71 | Up $0.08 | $182.71 | $182.71 | 100 |
| 10:02 AM | $182.63 | Up $0.12 | $182.63 | $182.49 | 600 |
| 10:02 AM | $182.63 | Up $0.00 | $182.63 | $182.49 | 0 |
| 10:01 AM | $182.51 | Up $0.10 | $182.59 | $182.42 | 2,300 |
| 10:00 AM | $182.41 | Down $ -0.13 | $182.43 | $182.32 | 1,300 |
| 09:59 AM | $182.54 | Down $ -0.25 | $182.67 | $182.54 | 200 |
| 09:58 AM | $182.79 | Down $ -0.08 | $182.79 | $182.71 | 1,100 |
| 09:57 AM | $182.87 | Up $0.18 | $182.87 | $182.81 | 2,700 |
| 09:56 AM | $182.69 | Down $ -0.16 | $182.77 | $182.69 | 300 |
| 09:55 AM | $182.85 | Down $ -0.66 | $183.46 | $182.85 | 3,100 |
| 09:54 AM | $183.51 | Up $0.05 | $183.51 | $183.45 | 1,700 |
| 09:53 AM | $183.46 | Down $ -0.16 | $183.62 | $183.44 | 3,200 |
| 09:52 AM | $183.62 | Up $0.06 | $183.62 | $183.62 | 1,000 |
| 09:51 AM | $183.56 | Down $ -0.15 | $183.70 | $183.56 | 500 |
| 09:49 AM | $183.71 | Down $ -0.10 | $183.95 | $183.71 | 900 |
| 09:49 AM | $183.71 | Up $0.00 | $183.95 | $183.71 | 0 |
| 09:48 AM | $183.81 | Down $ -0.12 | $183.87 | $183.81 | 300 |
| 09:47 AM | $183.93 | Down $ -0.13 | $184.01 | $183.70 | 1,200 |
| 09:46 AM | $184.06 | Down $ -0.30 | $184.43 | $184.06 | 3,600 |
| 09:45 AM | $184.36 | Up $0.92 | $184.36 | $183.80 | 2,900 |
| 09:41 AM | $183.45 | Up $0.38 | $183.45 | $183.45 | 100 |
| 09:41 AM | $183.45 | Up $0.00 | $183.45 | $183.45 | 0 |
| 09:41 AM | $183.45 | Up $0.00 | $183.45 | $183.45 | 0 |
| 09:41 AM | $183.45 | Up $0.00 | $183.45 | $183.45 | 0 |
| 09:32 AM | $183.07 | Up $0.06 | $183.07 | $183.07 | 100 |
| 09:32 AM | $183.07 | Up $0.00 | $183.07 | $183.07 | 0 |
| 09:32 AM | $183.07 | Up $0.00 | $183.07 | $183.07 | 0 |
| 09:32 AM | $183.07 | Up $0.00 | $183.07 | $183.07 | 0 |
| 09:32 AM | $183.07 | Up $0.00 | $183.07 | $183.07 | 0 |
| 09:32 AM | $183.07 | Up $0.00 | $183.07 | $183.07 | 0 |
| 09:32 AM | $183.07 | Up $0.00 | $183.07 | $183.07 | 0 |
| 09:32 AM | $183.07 | Up $0.00 | $183.07 | $183.07 | 0 |
| 09:32 AM | $183.07 | Up $0.00 | $183.07 | $183.07 | 0 |
| 09:30 AM | $183.01 | Down $ -0.42 | $183.42 | $183.00 | 2,600 |
| 09:30 AM | $183.01 | Up $0.00 | $183.42 | $183.00 | 0 |
| Previous close | $183.43 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/10/2026 | $183.95 | $182.11 | $184.41 | $182.04 | 408,600 |
| 01/10/2026 | $183.43 | $183.75 | $184.43 | $183.01 | 335,100 |
| 30/09/2026 | $184.00 | $183.78 | $185.10 | $183.71 | 452,700 |
| 29/09/2026 | $184.64 | $183.90 | $185.10 | $183.80 | 319,800 |
| 28/09/2026 | $184.91 | $185.49 | $186.91 | $184.87 | 498,200 |
| 25/09/2026 | $183.57 | $182.19 | $183.67 | $182.19 | 762,100 |
| 24/09/2026 | $180.05 | $180.37 | $180.77 | $179.67 | 733,400 |
| 23/09/2026 | $178.40 | $179.06 | $180.44 | $177.39 | 625,400 |
| 22/09/2026 | $180.68 | $181.13 | $182.64 | $180.48 | 890,400 |
| 21/09/2026 | $178.70 | $177.07 | $179.13 | $176.64 | 1,072,000 |
| 18/09/2026 | $174.18 | $174.37 | $174.70 | $173.95 | 655,200 |
| 17/09/2026 | $172.75 | $173.30 | $173.32 | $171.42 | 469,000 |
| 16/09/2026 | $174.56 | $171.66 | $175.10 | $171.66 | 956,300 |
| 15/09/2026 | $165.50 | $164.01 | $166.16 | $163.57 | 775,100 |
| 14/09/2026 | $168.35 | $168.40 | $169.65 | $168.09 | 617,800 |
| 11/09/2026 | $167.11 | $167.59 | $168.44 | $166.80 | 375,200 |
| 10/09/2026 | $168.03 | $169.85 | $171.14 | $167.68 | 825,100 |
| 09/09/2026 | $172.63 | $170.93 | $172.91 | $170.92 | 553,500 |
| 08/09/2026 | $173.22 | $173.26 | $173.69 | $172.62 | 445,300 |
| 04/09/2026 | $177.21 | $177.82 | $178.06 | $177.09 | 515,400 |
| 03/09/2026 | $176.89 | $177.10 | $177.10 | $175.96 | 351,900 |
| 02/09/2026 | $176.44 | $174.95 | $176.58 | $174.90 | 416,600 |
| 01/09/2026 | $175.48 | $176.47 | $176.90 | $174.35 | 516,300 |
| 31/08/2026 | $175.07 | $174.70 | $175.07 | $173.83 | 520,900 |
| 28/08/2026 | $175.92 | $174.45 | $175.94 | $173.84 | 323,700 |
| 27/08/2026 | $174.96 | $174.24 | $175.21 | $173.99 | 515,500 |
| 26/08/2026 | $176.76 | $179.64 | $179.87 | $176.05 | 969,800 |
| 25/08/2026 | $183.45 | $184.28 | $184.44 | $183.18 | 449,800 |
| 24/08/2026 | $187.27 | $186.58 | $187.68 | $186.01 | 561,500 |
| 21/08/2026 | $186.32 | $185.50 | $186.32 | $185.00 | 467,600 |
Graphs are not available, please refer to the detailed table