Find a quote
DOLLARAMA INC
186.42 Down -0.20 (-0.11 %)
Delayed : 2025/09/23 16:14:57
- Previous close $186.62
- Opening $186.50
- Today High $186.89
- Today Low $184.14
- Price Bid $185.57
- Price Ask $185.57
- 52 Weeks High $198.66
- 52 Weeks Low $132.37
- Size Bid 2
- Size Ask 15
- Volume 581,935
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $186.42 | Down $ -0.03 | $186.42 | $186.42 | 63,600 |
| 03:59 PM | $186.45 | Up $0.03 | $186.56 | $186.39 | 10,100 |
| 03:58 PM | $186.42 | Up $0.03 | $186.47 | $186.39 | 5,700 |
| 03:57 PM | $186.39 | Down $ -0.02 | $186.51 | $186.38 | 7,200 |
| 03:56 PM | $186.41 | Down $ -0.07 | $186.57 | $186.41 | 4,200 |
| 03:55 PM | $186.48 | Down $ -0.15 | $186.64 | $186.48 | 6,300 |
| 03:54 PM | $186.63 | Down $ -0.06 | $186.70 | $186.55 | 4,500 |
| 03:53 PM | $186.69 | Down $ -0.01 | $186.75 | $186.67 | 2,500 |
| 03:52 PM | $186.70 | Down $ -0.16 | $186.86 | $186.70 | 3,600 |
| 03:51 PM | $186.86 | Up $0.12 | $186.89 | $186.75 | 5,800 |
| 03:50 PM | $186.74 | Down $ -0.03 | $186.82 | $186.73 | 3,400 |
| 03:49 PM | $186.77 | Up $0.02 | $186.84 | $186.77 | 1,000 |
| 03:48 PM | $186.75 | Up $0.03 | $186.75 | $186.71 | 300 |
| 03:46 PM | $186.72 | Down $ -0.04 | $186.78 | $186.72 | 900 |
| 03:46 PM | $186.72 | Up $0.00 | $186.78 | $186.72 | 0 |
| 03:45 PM | $186.76 | Down $ -0.01 | $186.82 | $186.75 | 1,400 |
| 03:44 PM | $186.77 | Down $ -0.06 | $186.77 | $186.77 | 100 |
| 03:43 PM | $186.83 | Up $0.12 | $186.83 | $186.73 | 400 |
| 03:42 PM | $186.71 | Down $ -0.02 | $186.73 | $186.71 | 300 |
| 03:41 PM | $186.73 | Down $ -0.11 | $186.87 | $186.73 | 2,000 |
| 03:40 PM | $186.84 | Down $ -0.04 | $186.86 | $186.84 | 1,600 |
| 03:39 PM | $186.88 | Up $0.06 | $186.88 | $186.84 | 2,800 |
| 03:38 PM | $186.82 | Up $0.11 | $186.82 | $186.70 | 2,100 |
| 03:37 PM | $186.71 | Up $0.01 | $186.74 | $186.66 | 900 |
| 03:36 PM | $186.70 | Up $0.06 | $186.71 | $186.62 | 700 |
| 03:35 PM | $186.64 | Down $ -0.01 | $186.70 | $186.61 | 1,600 |
| 03:34 PM | $186.65 | Down $ -0.02 | $186.67 | $186.65 | 600 |
| 03:33 PM | $186.67 | Up $0.02 | $186.79 | $186.67 | 1,600 |
| 03:32 PM | $186.65 | Down $ -0.03 | $186.71 | $186.65 | 2,800 |
| 03:31 PM | $186.68 | Up $0.03 | $186.71 | $186.66 | 3,900 |
| 03:30 PM | $186.65 | Up $0.05 | $186.65 | $186.58 | 800 |
| 03:29 PM | $186.60 | Up $0.00 | $186.60 | $186.60 | 100 |
| 03:28 PM | $186.60 | Up $0.06 | $186.61 | $186.57 | 2,000 |
| 03:27 PM | $186.54 | Down $ -0.03 | $186.54 | $186.54 | 100 |
| 03:26 PM | $186.57 | Up $0.08 | $186.57 | $186.48 | 5,800 |
| 03:25 PM | $186.49 | Up $0.23 | $186.49 | $186.26 | 4,200 |
| 03:24 PM | $186.26 | Down $0.00 | $186.26 | $186.25 | 400 |
| 03:23 PM | $186.27 | Up $0.03 | $186.27 | $186.27 | 100 |
| 03:22 PM | $186.23 | Down $ -0.03 | $186.26 | $186.23 | 500 |
| 03:21 PM | $186.26 | Down $ -0.13 | $186.36 | $186.26 | 1,200 |
| 03:20 PM | $186.39 | Down $ -0.08 | $186.46 | $186.39 | 2,900 |
| 03:19 PM | $186.47 | Up $0.06 | $186.50 | $186.41 | 6,700 |
| 03:18 PM | $186.40 | Up $0.01 | $186.50 | $186.40 | 1,300 |
| 03:17 PM | $186.39 | Up $0.05 | $186.44 | $186.39 | 500 |
| 03:16 PM | $186.34 | Up $0.21 | $186.39 | $186.16 | 1,100 |
| 03:15 PM | $186.13 | Up $0.05 | $186.14 | $186.13 | 300 |
| 03:14 PM | $186.08 | Up $0.07 | $186.11 | $186.06 | 900 |
| 03:13 PM | $186.01 | Up $0.06 | $186.01 | $186.01 | 200 |
| 03:12 PM | $185.95 | Down $ -0.05 | $185.98 | $185.95 | 300 |
| 03:11 PM | $186.00 | Up $0.05 | $186.00 | $186.00 | 100 |
| 03:06 PM | $185.95 | Down $ -0.04 | $185.95 | $185.95 | 300 |
| 03:06 PM | $185.95 | Up $0.00 | $185.95 | $185.95 | 0 |
| 03:06 PM | $185.95 | Up $0.00 | $185.95 | $185.95 | 0 |
| 03:06 PM | $185.95 | Up $0.00 | $185.95 | $185.95 | 0 |
| 03:06 PM | $185.95 | Up $0.00 | $185.95 | $185.95 | 0 |
| 03:05 PM | $185.99 | Up $0.10 | $186.01 | $185.99 | 600 |
| 03:03 PM | $185.89 | Up $0.01 | $185.95 | $185.89 | 200 |
| 03:03 PM | $185.89 | Up $0.00 | $185.95 | $185.89 | 0 |
| 03:01 PM | $185.88 | Up $0.18 | $185.88 | $185.77 | 1,000 |
| 03:01 PM | $185.88 | Up $0.00 | $185.88 | $185.77 | 0 |
| 03:00 PM | $185.70 | Down $ -0.05 | $185.77 | $185.70 | 400 |
| 02:58 PM | $185.75 | Up $0.12 | $185.75 | $185.74 | 200 |
| 02:58 PM | $185.75 | Up $0.00 | $185.75 | $185.74 | 0 |
| 02:57 PM | $185.63 | Down $ -0.07 | $185.68 | $185.63 | 700 |
| 02:56 PM | $185.70 | Up $0.11 | $185.70 | $185.65 | 400 |
| 02:55 PM | $185.59 | Down $ -0.13 | $185.79 | $185.59 | 1,200 |
| 02:54 PM | $185.72 | Up $0.10 | $185.72 | $185.71 | 400 |
| 02:53 PM | $185.62 | Down $ -0.06 | $185.65 | $185.62 | 500 |
| 02:51 PM | $185.69 | Up $0.02 | $185.69 | $185.63 | 200 |
| 02:51 PM | $185.69 | Up $0.00 | $185.69 | $185.63 | 0 |
| 02:50 PM | $185.67 | Up $0.08 | $185.67 | $185.59 | 700 |
| 02:49 PM | $185.59 | Down $ -0.13 | $185.71 | $185.59 | 700 |
| 02:48 PM | $185.72 | Down $ -0.01 | $185.72 | $185.72 | 100 |
| 02:47 PM | $185.73 | Down $ -0.06 | $185.73 | $185.73 | 200 |
| 02:46 PM | $185.79 | Down $ -0.08 | $185.86 | $185.79 | 600 |
| 02:45 PM | $185.87 | Down $ -0.16 | $185.97 | $185.87 | 500 |
| 02:44 PM | $186.03 | Down $ -0.10 | $186.11 | $185.97 | 500 |
| 02:43 PM | $186.13 | Down $ -0.27 | $186.38 | $186.13 | 1,100 |
| 02:42 PM | $186.40 | Down $ -0.10 | $186.49 | $186.39 | 1,300 |
| 02:41 PM | $186.50 | Up $0.09 | $186.50 | $186.29 | 10,300 |
| 02:40 PM | $186.41 | Up $0.06 | $186.41 | $186.41 | 100 |
| 02:39 PM | $186.35 | Up $0.09 | $186.36 | $186.26 | 5,400 |
| 02:38 PM | $186.26 | Up $0.07 | $186.32 | $186.21 | 1,000 |
| 02:37 PM | $186.19 | Up $0.07 | $186.19 | $186.16 | 900 |
| 02:36 PM | $186.12 | Up $0.07 | $186.12 | $186.07 | 400 |
| 02:35 PM | $186.05 | Up $0.00 | $186.05 | $186.03 | 1,500 |
| 02:34 PM | $186.05 | Up $0.01 | $186.07 | $186.04 | 900 |
| 02:33 PM | $186.04 | Down $ -0.04 | $186.18 | $186.03 | 1,900 |
| 02:31 PM | $186.08 | Down $ -0.03 | $186.11 | $186.08 | 300 |
| 02:31 PM | $186.08 | Up $0.00 | $186.11 | $186.08 | 0 |
| 02:30 PM | $186.11 | Up $0.00 | $186.17 | $186.11 | 400 |
| 02:28 PM | $186.11 | Up $0.19 | $186.11 | $185.95 | 1,700 |
| 02:28 PM | $186.11 | Up $0.00 | $186.11 | $185.95 | 0 |
| 02:27 PM | $185.92 | Down $ -0.02 | $185.97 | $185.92 | 300 |
| 02:26 PM | $185.94 | Up $0.05 | $185.95 | $185.89 | 1,500 |
| 02:25 PM | $185.89 | Down $ -0.03 | $185.91 | $185.89 | 700 |
| 02:24 PM | $185.92 | Down $ -0.08 | $185.99 | $185.90 | 1,300 |
| 02:23 PM | $186.00 | Down $ -0.05 | $186.01 | $186.00 | 400 |
| 02:22 PM | $186.05 | Down $ -0.08 | $186.13 | $186.05 | 2,700 |
| 02:21 PM | $186.13 | Up $0.05 | $186.13 | $186.10 | 200 |
| 02:20 PM | $186.08 | Up $0.03 | $186.11 | $186.08 | 2,300 |
| 02:19 PM | $186.05 | Up $0.05 | $186.05 | $186.05 | 500 |
| 02:18 PM | $186.00 | Up $0.08 | $186.00 | $185.96 | 1,900 |
| 02:17 PM | $185.92 | Down $ -0.03 | $185.96 | $185.92 | 1,300 |
| 02:16 PM | $185.95 | Up $0.23 | $185.99 | $185.68 | 6,300 |
| 02:14 PM | $185.72 | Up $0.03 | $185.75 | $185.70 | 3,300 |
| 02:14 PM | $185.72 | Up $0.00 | $185.75 | $185.70 | 0 |
| 02:13 PM | $185.69 | Down $ -0.08 | $185.69 | $185.69 | 100 |
| 02:12 PM | $185.77 | Down $ -0.05 | $185.81 | $185.77 | 2,600 |
| 02:10 PM | $185.82 | Up $0.00 | $185.84 | $185.78 | 3,600 |
| 02:10 PM | $185.82 | Up $0.00 | $185.84 | $185.78 | 0 |
| 02:08 PM | $185.82 | Down $ -0.04 | $185.87 | $185.81 | 1,200 |
| 02:08 PM | $185.82 | Up $0.00 | $185.87 | $185.81 | 0 |
| 02:07 PM | $185.86 | Up $0.12 | $185.88 | $185.70 | 4,500 |
| 02:06 PM | $185.74 | Down $ -0.11 | $185.87 | $185.74 | 3,200 |
| 02:05 PM | $185.85 | Up $0.21 | $185.87 | $185.70 | 5,700 |
| 02:04 PM | $185.64 | Up $0.05 | $185.71 | $185.64 | 2,300 |
| 02:03 PM | $185.59 | Down $ -0.01 | $185.63 | $185.59 | 2,400 |
| 02:02 PM | $185.60 | Down $ -0.04 | $185.62 | $185.60 | 900 |
| 02:01 PM | $185.64 | Up $0.01 | $185.69 | $185.57 | 900 |
| 02:00 PM | $185.63 | Down $ -0.04 | $185.71 | $185.63 | 4,100 |
| 01:59 PM | $185.67 | Up $0.01 | $185.67 | $185.67 | 100 |
| 01:58 PM | $185.66 | Down $ -0.01 | $185.71 | $185.66 | 1,700 |
| 01:57 PM | $185.67 | Up $0.06 | $185.67 | $185.66 | 600 |
| 01:56 PM | $185.61 | Down $ -0.01 | $185.61 | $185.61 | 1,100 |
| 01:55 PM | $185.62 | Up $0.07 | $185.62 | $185.52 | 1,300 |
| 01:54 PM | $185.55 | Up $0.03 | $185.55 | $185.54 | 1,000 |
| 01:53 PM | $185.52 | Up $0.06 | $185.52 | $185.52 | 100 |
| 01:52 PM | $185.46 | Up $0.18 | $185.46 | $185.34 | 400 |
| 01:51 PM | $185.28 | Up $0.16 | $185.28 | $185.27 | 200 |
| 01:49 PM | $185.12 | Up $0.01 | $185.17 | $185.12 | 1,100 |
| 01:49 PM | $185.12 | Up $0.00 | $185.17 | $185.12 | 0 |
| 01:48 PM | $185.11 | Up $0.08 | $185.12 | $185.11 | 300 |
| 01:47 PM | $185.03 | Down $ -0.01 | $185.05 | $185.02 | 500 |
| 01:46 PM | $185.04 | Up $0.08 | $185.08 | $184.99 | 700 |
| 01:45 PM | $184.96 | Down $ -0.05 | $185.01 | $184.96 | 500 |
| 01:44 PM | $185.01 | Up $0.03 | $185.01 | $185.01 | 400 |
| 01:43 PM | $184.98 | Down $ -0.24 | $185.19 | $184.97 | 1,300 |
| 01:42 PM | $185.22 | Up $0.44 | $185.22 | $184.96 | 3,700 |
| 01:40 PM | $184.78 | Up $0.28 | $184.81 | $184.50 | 4,000 |
| 01:40 PM | $184.78 | Up $0.00 | $184.81 | $184.50 | 0 |
| 01:39 PM | $184.50 | Up $0.17 | $184.50 | $184.36 | 1,300 |
| 01:38 PM | $184.33 | Up $0.10 | $184.33 | $184.33 | 100 |
| 01:33 PM | $184.23 | Down $ -0.05 | $184.28 | $184.23 | 200 |
| 01:33 PM | $184.23 | Up $0.00 | $184.28 | $184.23 | 0 |
| 01:33 PM | $184.23 | Up $0.00 | $184.28 | $184.23 | 0 |
| 01:33 PM | $184.23 | Up $0.00 | $184.28 | $184.23 | 0 |
| 01:33 PM | $184.23 | Up $0.00 | $184.28 | $184.23 | 0 |
| 01:31 PM | $184.28 | Up $0.04 | $184.28 | $184.28 | 100 |
| 01:31 PM | $184.28 | Up $0.00 | $184.28 | $184.28 | 0 |
| 01:30 PM | $184.24 | Up $0.03 | $184.24 | $184.24 | 100 |
| 01:29 PM | $184.21 | Down $ -0.10 | $184.30 | $184.20 | 1,500 |
| 01:27 PM | $184.31 | Up $0.04 | $184.32 | $184.31 | 300 |
| 01:27 PM | $184.31 | Up $0.00 | $184.32 | $184.31 | 0 |
| 01:24 PM | $184.27 | Down $ -0.11 | $184.37 | $184.27 | 1,100 |
| 01:24 PM | $184.27 | Up $0.00 | $184.37 | $184.27 | 0 |
| 01:24 PM | $184.27 | Up $0.00 | $184.37 | $184.27 | 0 |
| 01:23 PM | $184.38 | Down $ -0.02 | $184.42 | $184.38 | 300 |
| 01:22 PM | $184.40 | Up $0.05 | $184.40 | $184.38 | 200 |
| 01:20 PM | $184.35 | Down $ -0.02 | $184.36 | $184.35 | 200 |
| 01:20 PM | $184.35 | Up $0.00 | $184.36 | $184.35 | 0 |
| 01:19 PM | $184.37 | Up $0.00 | $184.37 | $184.37 | 100 |
| 01:18 PM | $184.37 | Down $ -0.02 | $184.42 | $184.36 | 800 |
| 01:17 PM | $184.39 | Down $ -0.01 | $184.39 | $184.39 | 100 |
| 01:15 PM | $184.40 | Down $ -0.09 | $184.48 | $184.39 | 2,200 |
| 01:15 PM | $184.40 | Up $0.00 | $184.48 | $184.39 | 0 |
| 01:14 PM | $184.49 | Up $0.00 | $184.49 | $184.49 | 200 |
| 01:13 PM | $184.49 | Up $0.00 | $184.49 | $184.49 | 500 |
| 01:12 PM | $184.49 | Up $0.00 | $184.49 | $184.49 | 400 |
| 01:11 PM | $184.49 | Up $0.00 | $184.49 | $184.49 | 300 |
| 01:10 PM | $184.49 | Down $0.00 | $184.49 | $184.47 | 1,900 |
| 01:09 PM | $184.49 | Up $0.00 | $184.49 | $184.49 | 900 |
| 01:08 PM | $184.49 | Down $ -0.02 | $184.49 | $184.49 | 700 |
| 01:07 PM | $184.51 | Up $0.00 | $184.51 | $184.51 | 200 |
| 01:06 PM | $184.51 | Up $0.00 | $184.54 | $184.51 | 800 |
| 01:05 PM | $184.51 | Up $0.06 | $184.51 | $184.51 | 100 |
| 01:04 PM | $184.45 | Up $0.00 | $184.47 | $184.45 | 1,000 |
| 01:03 PM | $184.45 | Up $0.19 | $184.47 | $184.45 | 400 |
| 12:58 PM | $184.26 | Down $ -0.06 | $184.33 | $184.22 | 6,300 |
| 12:58 PM | $184.26 | Up $0.00 | $184.33 | $184.22 | 0 |
| 12:58 PM | $184.26 | Up $0.00 | $184.33 | $184.22 | 0 |
| 12:58 PM | $184.26 | Up $0.00 | $184.33 | $184.22 | 0 |
| 12:58 PM | $184.26 | Up $0.00 | $184.33 | $184.22 | 0 |
| 12:57 PM | $184.32 | Down $ -0.11 | $184.39 | $184.32 | 1,800 |
| 12:56 PM | $184.43 | Up $0.00 | $184.43 | $184.40 | 1,000 |
| 12:55 PM | $184.43 | Down $ -0.18 | $184.60 | $184.43 | 3,600 |
| 12:53 PM | $184.61 | Down $ -0.05 | $184.68 | $184.61 | 2,400 |
| 12:53 PM | $184.61 | Up $0.00 | $184.68 | $184.61 | 0 |
| 12:52 PM | $184.66 | Up $0.01 | $184.66 | $184.64 | 500 |
| 12:51 PM | $184.65 | Up $0.03 | $184.69 | $184.62 | 1,900 |
| 12:50 PM | $184.62 | Up $0.00 | $184.62 | $184.60 | 400 |
| 12:49 PM | $184.62 | Up $0.03 | $184.63 | $184.60 | 2,100 |
| 12:48 PM | $184.59 | Down $ -0.01 | $184.61 | $184.59 | 500 |
| 12:47 PM | $184.61 | Up $0.01 | $184.61 | $184.61 | 600 |
| 12:45 PM | $184.59 | Up $0.01 | $184.61 | $184.58 | 1,300 |
| 12:45 PM | $184.59 | Up $0.00 | $184.61 | $184.58 | 0 |
| 12:44 PM | $184.58 | Down $ -0.01 | $184.58 | $184.58 | 600 |
| 12:43 PM | $184.59 | Down $ -0.04 | $184.63 | $184.59 | 800 |
| 12:42 PM | $184.63 | Down $ -0.02 | $184.63 | $184.63 | 1,300 |
| 12:40 PM | $184.65 | Down $ -0.03 | $184.74 | $184.64 | 3,700 |
| 12:40 PM | $184.65 | Up $0.00 | $184.74 | $184.64 | 0 |
| 12:39 PM | $184.68 | Up $0.02 | $184.68 | $184.67 | 500 |
| 12:38 PM | $184.66 | Up $0.08 | $184.66 | $184.64 | 500 |
| 12:37 PM | $184.58 | Down $ -0.05 | $184.58 | $184.50 | 1,800 |
| 12:36 PM | $184.63 | Down $ -0.06 | $184.64 | $184.63 | 800 |
| 12:35 PM | $184.69 | Up $0.19 | $184.69 | $184.69 | 200 |
| 12:34 PM | $184.50 | Up $0.01 | $184.51 | $184.50 | 1,900 |
| 12:32 PM | $184.49 | Down $ -0.01 | $184.49 | $184.49 | 100 |
| 12:32 PM | $184.49 | Up $0.00 | $184.49 | $184.49 | 0 |
| 12:31 PM | $184.50 | Down $ -0.03 | $184.51 | $184.50 | 1,400 |
| 12:28 PM | $184.53 | Up $0.16 | $184.60 | $184.52 | 800 |
| 12:28 PM | $184.53 | Up $0.00 | $184.60 | $184.52 | 0 |
| 12:28 PM | $184.53 | Up $0.00 | $184.60 | $184.52 | 0 |
| 12:25 PM | $184.37 | Down $ -0.11 | $184.52 | $184.28 | 3,400 |
| 12:25 PM | $184.37 | Up $0.00 | $184.52 | $184.28 | 0 |
| 12:25 PM | $184.37 | Up $0.00 | $184.52 | $184.28 | 0 |
| 12:24 PM | $184.48 | Down $ -0.04 | $184.48 | $184.48 | 400 |
| 12:23 PM | $184.52 | Up $0.06 | $184.52 | $184.52 | 100 |
| 12:22 PM | $184.46 | Down $ -0.07 | $184.51 | $184.44 | 700 |
| 12:21 PM | $184.53 | Up $0.14 | $184.54 | $184.36 | 600 |
| 12:20 PM | $184.39 | Up $0.13 | $184.39 | $184.14 | 16,200 |
| 12:19 PM | $184.27 | Down $ -0.02 | $184.32 | $184.27 | 2,400 |
| 12:18 PM | $184.28 | Down $ -0.10 | $184.38 | $184.28 | 4,400 |
| 12:17 PM | $184.38 | Down $ -0.01 | $184.38 | $184.36 | 900 |
| 12:16 PM | $184.39 | Down $ -0.01 | $184.39 | $184.39 | 300 |
| 12:15 PM | $184.40 | Down $ -0.03 | $184.40 | $184.40 | 100 |
| 12:14 PM | $184.44 | Up $0.05 | $184.44 | $184.44 | 200 |
| 12:13 PM | $184.39 | Up $0.09 | $184.39 | $184.29 | 900 |
| 12:12 PM | $184.30 | Down $ -0.05 | $184.34 | $184.25 | 3,100 |
| 12:11 PM | $184.34 | Down $ -0.05 | $184.46 | $184.34 | 7,100 |
| 12:10 PM | $184.39 | Up $0.00 | $184.39 | $184.39 | 200 |
| 12:09 PM | $184.39 | Up $0.07 | $184.39 | $184.39 | 100 |
| 12:07 PM | $184.32 | Up $0.02 | $184.33 | $184.32 | 400 |
| 12:07 PM | $184.32 | Up $0.00 | $184.33 | $184.32 | 0 |
| 12:06 PM | $184.30 | Up $0.05 | $184.37 | $184.30 | 200 |
| 12:05 PM | $184.25 | Up $0.03 | $184.25 | $184.23 | 400 |
| 12:04 PM | $184.23 | Down $ -0.02 | $184.30 | $184.22 | 1,200 |
| 12:03 PM | $184.24 | Down $ -0.05 | $184.33 | $184.24 | 800 |
| 12:02 PM | $184.29 | Down $ -0.03 | $184.33 | $184.29 | 1,000 |
| 12:01 PM | $184.32 | Up $0.11 | $184.37 | $184.29 | 1,100 |
| 12:00 PM | $184.21 | Down $ -0.06 | $184.27 | $184.21 | 1,000 |
| 11:59 AM | $184.27 | Down $ -0.13 | $184.38 | $184.27 | 700 |
| 11:58 AM | $184.40 | Down $ -0.08 | $184.54 | $184.40 | 2,600 |
| 11:56 AM | $184.48 | Up $0.01 | $184.48 | $184.48 | 100 |
| 11:56 AM | $184.48 | Up $0.00 | $184.48 | $184.48 | 0 |
| 11:54 AM | $184.47 | Down $ -0.03 | $184.47 | $184.47 | 100 |
| 11:54 AM | $184.47 | Up $0.00 | $184.47 | $184.47 | 0 |
| 11:53 AM | $184.50 | Up $0.03 | $184.50 | $184.50 | 100 |
| 11:52 AM | $184.47 | Down $ -0.13 | $184.56 | $184.47 | 2,100 |
| 11:51 AM | $184.60 | Down $ -0.16 | $184.69 | $184.60 | 600 |
| 11:50 AM | $184.76 | Down $ -0.03 | $184.79 | $184.76 | 800 |
| 11:49 AM | $184.79 | Down $ -0.06 | $185.04 | $184.79 | 8,000 |
| 11:47 AM | $184.85 | Down $ -0.02 | $184.94 | $184.85 | 1,500 |
| 11:47 AM | $184.85 | Up $0.00 | $184.94 | $184.85 | 0 |
| 11:45 AM | $184.87 | Up $0.02 | $184.87 | $184.84 | 1,300 |
| 11:45 AM | $184.87 | Up $0.00 | $184.87 | $184.84 | 0 |
| 11:44 AM | $184.85 | Down $ -0.02 | $184.88 | $184.85 | 1,300 |
| 11:43 AM | $184.87 | Up $0.02 | $184.87 | $184.87 | 900 |
| 11:42 AM | $184.85 | Down $ -0.10 | $184.95 | $184.80 | 1,600 |
| 11:41 AM | $184.95 | Up $0.00 | $184.95 | $184.95 | 100 |
| 11:40 AM | $184.95 | Down $ -0.03 | $184.97 | $184.94 | 1,600 |
| 11:39 AM | $184.98 | Down $ -0.02 | $185.01 | $184.98 | 300 |
| 11:38 AM | $185.00 | Down $ -0.06 | $185.06 | $184.94 | 6,800 |
| 11:37 AM | $185.06 | Up $0.03 | $185.15 | $185.03 | 3,300 |
| 11:36 AM | $185.03 | Up $0.00 | $185.03 | $185.03 | 600 |
| 11:35 AM | $185.02 | Down $ -0.01 | $185.05 | $185.02 | 2,900 |
| 11:34 AM | $185.03 | Up $0.00 | $185.04 | $185.01 | 1,500 |
| 11:33 AM | $185.03 | Down $0.00 | $185.05 | $185.03 | 1,000 |
| 11:32 AM | $185.04 | Up $0.01 | $185.04 | $185.01 | 4,900 |
| 11:31 AM | $185.02 | Down $ -0.05 | $185.11 | $185.01 | 3,400 |
| 11:29 AM | $185.07 | Down $ -0.04 | $185.11 | $185.07 | 1,200 |
| 11:29 AM | $185.07 | Up $0.00 | $185.11 | $185.07 | 0 |
| 11:28 AM | $185.11 | Down $ -0.02 | $185.17 | $185.07 | 2,700 |
| 11:27 AM | $185.13 | Down $ -0.03 | $185.23 | $185.13 | 1,100 |
| 11:26 AM | $185.16 | Down $ -0.02 | $185.17 | $185.16 | 800 |
| 11:25 AM | $185.18 | Down $ -0.19 | $185.31 | $185.18 | 2,100 |
| 11:24 AM | $185.38 | Down $ -0.06 | $185.40 | $185.34 | 900 |
| 11:23 AM | $185.44 | Down $ -0.01 | $185.52 | $185.44 | 1,000 |
| 11:22 AM | $185.45 | Down $ -0.06 | $185.51 | $185.45 | 600 |
| 11:21 AM | $185.51 | Up $0.01 | $185.56 | $185.51 | 900 |
| 11:19 AM | $185.50 | Down $ -0.08 | $185.55 | $185.50 | 1,000 |
| 11:19 AM | $185.50 | Up $0.00 | $185.55 | $185.50 | 0 |
| 11:18 AM | $185.58 | Up $0.00 | $185.60 | $185.58 | 1,000 |
| 11:17 AM | $185.58 | Down $ -0.04 | $185.58 | $185.58 | 100 |
| 11:16 AM | $185.62 | Up $0.06 | $185.63 | $185.62 | 1,000 |
| 11:15 AM | $185.56 | Down $ -0.04 | $185.60 | $185.52 | 2,400 |
| 11:14 AM | $185.60 | Up $0.04 | $185.60 | $185.60 | 100 |
| 11:13 AM | $185.56 | Up $0.00 | $185.69 | $185.56 | 1,600 |
| 11:12 AM | $185.56 | Up $0.10 | $185.56 | $185.47 | 300 |
| 11:11 AM | $185.46 | Up $0.06 | $185.56 | $185.46 | 300 |
| 11:10 AM | $185.40 | Up $0.09 | $185.40 | $185.40 | 100 |
| 11:09 AM | $185.31 | Down $ -0.06 | $185.31 | $185.31 | 100 |
| 11:08 AM | $185.37 | Up $0.03 | $185.37 | $185.28 | 2,000 |
| 11:07 AM | $185.34 | Down $ -0.03 | $185.38 | $185.34 | 1,000 |
| 11:04 AM | $185.37 | Down $ -0.03 | $185.37 | $185.33 | 1,600 |
| 11:04 AM | $185.37 | Up $0.00 | $185.37 | $185.33 | 0 |
| 11:04 AM | $185.37 | Up $0.00 | $185.37 | $185.33 | 0 |
| 11:03 AM | $185.40 | Down $ -0.01 | $185.41 | $185.34 | 700 |
| 11:02 AM | $185.41 | Up $0.05 | $185.41 | $185.41 | 400 |
| 11:01 AM | $185.36 | Down $ -0.19 | $185.49 | $185.35 | 4,000 |
| 11:00 AM | $185.55 | Up $0.07 | $185.55 | $185.41 | 1,600 |
| 10:59 AM | $185.48 | Down $ -0.01 | $185.48 | $185.47 | 500 |
| 10:58 AM | $185.49 | Down $ -0.02 | $185.52 | $185.49 | 200 |
| 10:57 AM | $185.51 | Down $ -0.03 | $185.55 | $185.51 | 500 |
| 10:56 AM | $185.54 | Down $ -0.11 | $185.64 | $185.52 | 1,800 |
| 10:55 AM | $185.65 | Up $0.00 | $185.68 | $185.64 | 700 |
| 10:54 AM | $185.65 | Down $ -0.07 | $185.65 | $185.65 | 100 |
| 10:53 AM | $185.72 | Up $0.10 | $185.72 | $185.63 | 200 |
| 10:52 AM | $185.62 | Up $0.08 | $185.62 | $185.54 | 600 |
| 10:51 AM | $185.54 | Down $ -0.06 | $185.54 | $185.54 | 100 |
| 10:50 AM | $185.60 | Down $ -0.09 | $185.69 | $185.60 | 600 |
| 10:49 AM | $185.69 | Down $ -0.04 | $185.76 | $185.69 | 1,600 |
| 10:48 AM | $185.73 | Up $0.03 | $185.73 | $185.73 | 100 |
| 10:47 AM | $185.70 | Up $0.01 | $185.70 | $185.65 | 400 |
| 10:46 AM | $185.69 | Down $ -0.03 | $185.70 | $185.67 | 800 |
| 10:45 AM | $185.72 | Down $ -0.01 | $185.72 | $185.72 | 200 |
| 10:43 AM | $185.73 | Down $ -0.17 | $185.85 | $185.73 | 2,300 |
| 10:43 AM | $185.73 | Up $0.00 | $185.85 | $185.73 | 0 |
| 10:42 AM | $185.90 | Up $0.01 | $185.90 | $185.84 | 600 |
| 10:41 AM | $185.89 | Up $0.08 | $185.89 | $185.83 | 800 |
| 10:40 AM | $185.81 | Up $0.18 | $185.92 | $185.75 | 1,600 |
| 10:39 AM | $185.63 | Down $ -0.04 | $185.64 | $185.63 | 700 |
| 10:38 AM | $185.67 | Up $0.17 | $185.67 | $185.67 | 100 |
| 10:37 AM | $185.50 | Up $0.06 | $185.50 | $185.46 | 400 |
| 10:36 AM | $185.44 | Up $0.00 | $185.44 | $185.44 | 100 |
| 10:34 AM | $185.44 | Down $ -0.03 | $185.46 | $185.38 | 2,700 |
| 10:34 AM | $185.44 | Up $0.00 | $185.46 | $185.38 | 0 |
| 10:33 AM | $185.47 | Up $0.03 | $185.48 | $185.46 | 800 |
| 10:31 AM | $185.44 | Down $ -0.01 | $185.46 | $185.41 | 800 |
| 10:31 AM | $185.44 | Up $0.00 | $185.46 | $185.41 | 0 |
| 10:30 AM | $185.45 | Down $ -0.05 | $185.46 | $185.45 | 1,100 |
| 10:29 AM | $185.50 | Up $0.10 | $185.50 | $185.50 | 100 |
| 10:28 AM | $185.40 | Up $0.04 | $185.40 | $185.34 | 600 |
| 10:25 AM | $185.36 | Down $ -0.12 | $185.44 | $185.34 | 2,000 |
| 10:25 AM | $185.36 | Up $0.00 | $185.44 | $185.34 | 0 |
| 10:25 AM | $185.36 | Up $0.00 | $185.44 | $185.34 | 0 |
| 10:24 AM | $185.48 | Up $0.02 | $185.48 | $185.48 | 100 |
| 10:23 AM | $185.46 | Up $0.15 | $185.46 | $185.35 | 300 |
| 10:22 AM | $185.31 | Up $0.12 | $185.31 | $185.25 | 400 |
| 10:21 AM | $185.19 | Down $ -0.06 | $185.20 | $185.19 | 200 |
| 10:20 AM | $185.25 | Up $0.02 | $185.25 | $185.19 | 1,200 |
| 10:17 AM | $185.23 | Down $ -0.17 | $185.41 | $185.22 | 1,800 |
| 10:17 AM | $185.23 | Up $0.00 | $185.41 | $185.22 | 0 |
| 10:17 AM | $185.23 | Up $0.00 | $185.41 | $185.22 | 0 |
| 10:16 AM | $185.40 | Up $0.08 | $185.40 | $185.32 | 900 |
| 10:15 AM | $185.32 | Up $0.05 | $185.39 | $185.30 | 1,300 |
| 10:14 AM | $185.27 | Down $ -0.15 | $185.50 | $185.27 | 5,600 |
| 10:13 AM | $185.42 | Up $0.06 | $185.42 | $185.36 | 200 |
| 10:12 AM | $185.36 | Up $0.07 | $185.36 | $185.36 | 200 |
| 10:11 AM | $185.30 | Up $0.02 | $185.30 | $185.30 | 500 |
| 10:10 AM | $185.27 | Up $0.02 | $185.33 | $185.27 | 500 |
| 10:09 AM | $185.25 | Down $ -0.05 | $185.25 | $185.23 | 600 |
| 10:07 AM | $185.30 | Down $ -0.14 | $185.37 | $185.25 | 2,300 |
| 10:07 AM | $185.30 | Up $0.00 | $185.37 | $185.25 | 0 |
| 10:06 AM | $185.44 | Down $ -0.12 | $185.55 | $185.38 | 3,500 |
| 10:05 AM | $185.56 | Down $ -0.20 | $185.77 | $185.50 | 3,400 |
| 10:04 AM | $185.77 | Up $0.09 | $185.78 | $185.66 | 3,100 |
| 10:02 AM | $185.67 | Up $0.04 | $185.74 | $185.65 | 1,000 |
| 10:02 AM | $185.67 | Up $0.00 | $185.74 | $185.65 | 0 |
| 10:01 AM | $185.63 | Up $0.03 | $185.67 | $185.62 | 600 |
| 10:00 AM | $185.60 | Down $ -0.06 | $185.60 | $185.47 | 2,400 |
| 09:59 AM | $185.66 | Up $0.05 | $185.66 | $185.66 | 200 |
| 09:58 AM | $185.61 | Down $ -0.17 | $185.83 | $185.57 | 4,100 |
| 09:57 AM | $185.78 | Down $ -0.02 | $185.78 | $185.77 | 300 |
| 09:55 AM | $185.80 | Up $0.22 | $185.80 | $185.56 | 1,300 |
| 09:55 AM | $185.80 | Up $0.00 | $185.80 | $185.56 | 0 |
| 09:54 AM | $185.58 | Down $ -0.07 | $185.64 | $185.58 | 400 |
| 09:53 AM | $185.65 | Down $ -0.13 | $185.79 | $185.65 | 1,400 |
| 09:52 AM | $185.78 | Down $ -0.08 | $185.80 | $185.78 | 400 |
| 09:51 AM | $185.86 | Up $0.04 | $185.86 | $185.86 | 200 |
| 09:50 AM | $185.82 | Down $ -0.07 | $185.88 | $185.78 | 1,500 |
| 09:49 AM | $185.89 | Down $ -0.11 | $185.95 | $185.89 | 200 |
| 09:48 AM | $186.00 | Up $0.01 | $186.00 | $185.85 | 3,800 |
| 09:47 AM | $185.99 | Down $ -0.03 | $186.01 | $185.99 | 300 |
| 09:46 AM | $186.02 | Up $0.07 | $186.02 | $185.93 | 1,000 |
| 09:45 AM | $185.95 | Down $ -0.08 | $186.03 | $185.95 | 300 |
| 09:44 AM | $186.03 | Up $0.12 | $186.04 | $185.89 | 900 |
| 09:43 AM | $185.91 | Up $0.05 | $185.97 | $185.91 | 200 |
| 09:42 AM | $185.86 | Down $ -0.10 | $185.90 | $185.70 | 3,200 |
| 09:41 AM | $185.96 | Up $0.31 | $185.96 | $185.50 | 4,200 |
| 09:40 AM | $185.65 | Down $ -0.04 | $185.65 | $185.57 | 2,600 |
| 09:39 AM | $185.70 | Up $0.25 | $185.71 | $185.42 | 1,700 |
| 09:38 AM | $185.44 | Down $ -0.64 | $186.08 | $185.44 | 5,100 |
| 09:37 AM | $186.08 | Up $0.15 | $186.08 | $185.96 | 700 |
| 09:36 AM | $185.93 | Down $ -0.64 | $185.93 | $185.84 | 300 |
| 09:32 AM | $186.57 | Up $0.14 | $186.57 | $186.43 | 200 |
| 09:32 AM | $186.57 | Up $0.00 | $186.57 | $186.43 | 0 |
| 09:32 AM | $186.57 | Up $0.00 | $186.57 | $186.43 | 0 |
| 09:32 AM | $186.57 | Up $0.00 | $186.57 | $186.43 | 0 |
| 09:31 AM | $186.43 | Down $ -0.07 | $186.80 | $185.65 | 7,000 |
| 09:30 AM | $186.50 | Down $ -0.12 | $186.83 | $186.50 | 3,800 |
| Previous close | $186.62 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 23/09/2025 | $184.28 | $184.26 | $184.46 | $184.21 | 23,400 |
| 22/09/2025 | $186.62 | $187.76 | $188.46 | $186.50 | 436,900 |
| 19/09/2025 | $189.66 | $187.99 | $190.20 | $187.59 | 1,263,500 |
| 18/09/2025 | $187.40 | $189.53 | $189.72 | $187.39 | 482,200 |
| 17/09/2025 | $189.06 | $189.32 | $189.35 | $188.57 | 263,400 |
| 16/09/2025 | $187.34 | $188.03 | $188.10 | $186.59 | 377,500 |
| 15/09/2025 | $190.10 | $190.22 | $190.34 | $189.91 | 278,400 |
| 12/09/2025 | $188.77 | $188.48 | $189.40 | $188.27 | 287,500 |
| 11/09/2025 | $190.67 | $191.21 | $191.62 | $190.17 | 277,000 |
| 10/09/2025 | $190.00 | $190.46 | $190.60 | $189.87 | 268,700 |
| 09/09/2025 | $189.41 | $189.12 | $190.15 | $188.48 | 388,900 |
| 08/09/2025 | $189.32 | $188.30 | $189.37 | $188.16 | 353,600 |
| 05/09/2025 | $188.43 | $189.18 | $189.26 | $188.29 | 413,400 |
| 04/09/2025 | $188.39 | $187.35 | $188.96 | $187.28 | 375,700 |
| 03/09/2025 | $186.68 | $187.43 | $187.49 | $186.35 | 382,900 |
| 02/09/2025 | $185.75 | $186.33 | $187.05 | $185.04 | 394,800 |
| 29/08/2025 | $187.26 | $186.31 | $187.76 | $185.93 | 579,400 |
| 28/08/2025 | $185.05 | $185.13 | $186.13 | $184.40 | 382,100 |
| 27/08/2025 | $185.07 | $185.77 | $185.87 | $183.20 | 697,900 |
| 26/08/2025 | $192.07 | $192.46 | $193.41 | $191.69 | 897,000 |
| 25/08/2025 | $193.05 | $192.71 | $193.62 | $192.41 | 350,300 |
| 22/08/2025 | $193.35 | $195.48 | $195.50 | $192.21 | 454,600 |
| 21/08/2025 | $197.02 | $196.66 | $197.22 | $195.82 | 269,200 |
| 20/08/2025 | $195.10 | $195.29 | $195.79 | $194.33 | 322,300 |
| 19/08/2025 | $196.90 | $198.09 | $198.66 | $196.66 | 293,900 |
| 18/08/2025 | $196.92 | $195.88 | $197.63 | $195.85 | 365,200 |
| 15/08/2025 | $192.31 | $191.58 | $192.35 | $191.09 | 250,200 |
| 14/08/2025 | $193.24 | $193.10 | $193.85 | $193.00 | 315,600 |
| 13/08/2025 | $192.13 | $191.60 | $192.65 | $191.26 | 437,800 |
| 12/08/2025 | $191.41 | $191.96 | $192.15 | $191.21 | 207,800 |
Graphs are not available, please refer to the detailed table