Print

Quotes and Market Data

Find a quote

DOLLARAMA INC

189.06 Up 1.72 (0.91 %)

Delayed : 2025/09/17 17:40:00

  • Previous close $187.34
  • Opening $188.38
  • Price Ask $188.57
  • Price Bid $188.57
  • Size Bid 1
  • Size Ask 12
  • Today High $189.90
  • Today Low $188.38
  • 52 Weeks High $198.66
  • 52 Weeks Low $132.37
  • Volume 375,975

Intraday history

Hour Last Change High Low Volume
04:00 PM $189.06 Up $0.07 $189.06 $189.06 82,500
03:59 PM $188.99 Down $ -0.06 $189.05 $188.96 3,900
03:58 PM $189.05 Up $0.06 $189.05 $189.00 1,400
03:57 PM $188.99 Down $ -0.11 $189.06 $188.99 1,900
03:56 PM $189.10 Down $ -0.13 $189.16 $189.02 3,900
03:55 PM $189.22 Up $0.16 $189.25 $189.06 6,000
03:54 PM $189.06 Up $0.04 $189.06 $189.02 1,700
03:53 PM $189.02 Up $0.02 $189.05 $189.01 2,700
03:52 PM $188.99 Down $ -0.07 $189.04 $188.99 600
03:51 PM $189.06 Down $ -0.01 $189.06 $189.02 1,400
03:50 PM $189.07 Down $ -0.16 $189.20 $189.07 1,500
03:49 PM $189.23 Up $0.01 $189.23 $189.19 1,800
03:48 PM $189.22 Down $ -0.05 $189.23 $189.21 700
03:47 PM $189.27 Down $ -0.03 $189.27 $189.27 500
03:46 PM $189.30 Up $0.00 $189.30 $189.27 200
03:45 PM $189.30 Down $ -0.04 $189.35 $189.30 1,700
03:44 PM $189.35 Up $0.09 $189.35 $189.26 1,800
03:43 PM $189.26 Up $0.00 $189.28 $189.25 400
03:42 PM $189.26 Down $ -0.02 $189.27 $189.25 600
03:41 PM $189.28 Up $0.06 $189.28 $189.24 3,500
03:40 PM $189.22 Up $0.06 $189.22 $189.15 1,300
03:38 PM $189.16 Up $0.16 $189.16 $189.00 2,700
03:38 PM $189.16 Up $0.00 $189.16 $189.00 0
03:36 PM $189.00 Up $0.00 $189.02 $189.00 4,500
03:36 PM $189.00 Up $0.00 $189.02 $189.00 0
03:35 PM $189.00 Up $0.07 $189.00 $188.93 1,000
03:34 PM $188.93 Down $ -0.03 $188.93 $188.90 400
03:33 PM $188.96 Up $0.01 $188.96 $188.96 100
03:31 PM $188.95 Down $ -0.06 $189.01 $188.95 1,800
03:31 PM $188.95 Up $0.00 $189.01 $188.95 0
03:30 PM $189.01 Down $ -0.05 $189.05 $189.00 900
03:29 PM $189.06 Down $ -0.01 $189.06 $189.06 100
03:28 PM $189.07 Up $0.04 $189.08 $189.06 2,100
03:27 PM $189.03 Down $ -0.07 $189.08 $189.03 400
03:26 PM $189.10 Down $ -0.01 $189.14 $189.10 300
03:24 PM $189.11 Up $0.05 $189.11 $189.09 2,200
03:24 PM $189.11 Up $0.00 $189.11 $189.09 0
03:23 PM $189.06 Down $ -0.03 $189.06 $189.03 700
03:22 PM $189.09 Down $ -0.11 $189.20 $189.09 800
03:20 PM $189.20 Up $0.14 $189.20 $189.10 1,600
03:20 PM $189.20 Up $0.00 $189.20 $189.10 0
03:19 PM $189.06 Up $0.04 $189.06 $188.98 1,300
03:18 PM $189.02 Up $0.02 $189.02 $189.02 100
03:17 PM $189.00 Up $0.04 $189.00 $188.99 1,800
03:16 PM $188.96 Up $0.09 $188.96 $188.90 200
03:15 PM $188.87 Up $0.22 $188.87 $188.69 1,600
03:14 PM $188.65 Down $ -0.08 $188.66 $188.65 200
03:11 PM $188.73 Up $0.06 $188.84 $188.73 400
03:11 PM $188.73 Up $0.00 $188.84 $188.73 0
03:11 PM $188.73 Up $0.00 $188.84 $188.73 0
03:08 PM $188.67 Down $ -0.28 $188.86 $188.67 1,200
03:08 PM $188.67 Up $0.00 $188.86 $188.67 0
03:08 PM $188.67 Up $0.00 $188.86 $188.67 0
03:05 PM $188.95 Down $ -0.03 $188.95 $188.88 400
03:05 PM $188.95 Up $0.00 $188.95 $188.88 0
03:05 PM $188.95 Up $0.00 $188.95 $188.88 0
03:03 PM $188.98 Down $ -0.02 $189.00 $188.98 7,000
03:03 PM $188.98 Up $0.00 $189.00 $188.98 0
03:02 PM $189.00 Up $0.04 $189.05 $189.00 7,800
03:01 PM $188.96 Up $0.00 $188.96 $188.95 300
03:00 PM $188.96 Down $ -0.01 $189.03 $188.94 4,300
02:59 PM $188.97 Down $ -0.02 $188.97 $188.94 400
02:58 PM $188.99 Up $0.13 $188.99 $188.89 400
02:57 PM $188.86 Up $0.02 $188.86 $188.84 200
02:56 PM $188.84 Up $0.00 $188.84 $188.84 300
02:55 PM $188.84 Up $0.01 $188.84 $188.84 200
02:54 PM $188.83 Up $0.05 $188.83 $188.83 100
02:53 PM $188.78 Down $ -0.02 $188.78 $188.78 100
02:52 PM $188.80 Down $ -0.03 $188.93 $188.80 500
02:51 PM $188.83 Down $ -0.13 $188.96 $188.82 700
02:50 PM $188.96 Down $ -0.06 $189.03 $188.96 5,900
02:49 PM $189.02 Down $ -0.02 $189.03 $188.99 1,800
02:47 PM $189.04 Up $0.04 $189.04 $189.00 1,900
02:47 PM $189.04 Up $0.00 $189.04 $189.00 0
02:46 PM $189.00 Down $ -0.01 $189.00 $188.97 2,100
02:45 PM $189.01 Down $ -0.03 $189.01 $188.93 8,400
02:44 PM $189.04 Up $0.05 $189.04 $189.04 300
02:43 PM $188.99 Down $ -0.01 $189.04 $188.99 700
02:42 PM $189.00 Up $0.00 $189.00 $189.00 200
02:40 PM $189.00 Up $0.05 $189.05 $188.98 800
02:40 PM $189.00 Up $0.00 $189.05 $188.98 0
02:36 PM $188.95 Up $0.06 $188.95 $188.95 200
02:36 PM $188.95 Up $0.00 $188.95 $188.95 0
02:36 PM $188.95 Up $0.00 $188.95 $188.95 0
02:36 PM $188.95 Up $0.00 $188.95 $188.95 0
02:35 PM $188.89 Up $0.17 $188.89 $188.79 1,300
02:34 PM $188.72 Down $ -0.13 $188.72 $188.72 2,700
02:33 PM $188.85 Up $0.02 $188.86 $188.85 500
02:32 PM $188.83 Up $0.12 $188.84 $188.70 2,200
02:31 PM $188.71 Down $ -0.12 $188.71 $188.71 200
02:29 PM $188.83 Up $0.07 $188.83 $188.83 300
02:29 PM $188.83 Up $0.00 $188.83 $188.83 0
02:28 PM $188.77 Down $ -0.07 $188.77 $188.77 100
02:26 PM $188.83 Up $0.08 $188.83 $188.83 100
02:26 PM $188.83 Up $0.00 $188.83 $188.83 0
02:23 PM $188.75 Down $ -0.01 $188.75 $188.69 700
02:23 PM $188.75 Up $0.00 $188.75 $188.69 0
02:23 PM $188.75 Up $0.00 $188.75 $188.69 0
02:22 PM $188.76 Down $ -0.13 $188.83 $188.76 1,200
02:21 PM $188.89 Down $ -0.05 $188.89 $188.89 100
02:19 PM $188.94 Up $0.15 $188.94 $188.92 300
02:19 PM $188.94 Up $0.00 $188.94 $188.92 0
02:18 PM $188.79 Up $0.04 $188.79 $188.78 300
02:16 PM $188.75 Down $ -0.25 $188.96 $188.75 3,600
02:16 PM $188.75 Up $0.00 $188.96 $188.75 0
02:15 PM $189.00 Up $0.03 $189.00 $188.98 900
02:13 PM $188.97 Up $0.12 $188.97 $188.84 600
02:13 PM $188.97 Up $0.00 $188.97 $188.84 0
02:12 PM $188.85 Up $0.12 $188.85 $188.85 200
02:10 PM $188.73 Up $0.09 $188.77 $188.73 500
02:10 PM $188.73 Up $0.00 $188.77 $188.73 0
02:09 PM $188.64 Down $ -0.01 $188.71 $188.64 400
02:07 PM $188.65 Up $0.03 $188.70 $188.61 500
02:07 PM $188.65 Up $0.00 $188.70 $188.61 0
02:06 PM $188.62 Down $ -0.03 $188.64 $188.62 400
02:05 PM $188.65 Down $ -0.06 $188.65 $188.65 100
02:04 PM $188.71 Down $ -0.06 $188.78 $188.57 1,900
02:02 PM $188.77 Down $ -0.18 $188.83 $188.77 200
02:02 PM $188.77 Up $0.00 $188.83 $188.77 0
02:00 PM $188.95 Up $0.26 $188.95 $188.80 400
02:00 PM $188.95 Up $0.00 $188.95 $188.80 0
01:59 PM $188.69 Down $ -0.05 $188.70 $188.69 500
01:57 PM $188.74 Up $0.05 $188.74 $188.73 300
01:57 PM $188.74 Up $0.00 $188.74 $188.73 0
01:55 PM $188.69 Up $0.00 $188.69 $188.60 1,800
01:55 PM $188.69 Up $0.00 $188.69 $188.60 0
01:52 PM $188.69 Down $ -0.06 $188.69 $188.69 100
01:52 PM $188.69 Up $0.00 $188.69 $188.69 0
01:52 PM $188.69 Up $0.00 $188.69 $188.69 0
01:51 PM $188.75 Down $ -0.07 $188.75 $188.75 200
01:49 PM $188.82 Down $ -0.03 $188.89 $188.81 3,300
01:49 PM $188.82 Up $0.00 $188.89 $188.81 0
01:41 PM $188.85 Down $ -0.06 $188.95 $188.85 800
01:41 PM $188.85 Up $0.00 $188.95 $188.85 0
01:41 PM $188.85 Up $0.00 $188.95 $188.85 0
01:41 PM $188.85 Up $0.00 $188.95 $188.85 0
01:41 PM $188.85 Up $0.00 $188.95 $188.85 0
01:41 PM $188.85 Up $0.00 $188.95 $188.85 0
01:41 PM $188.85 Up $0.00 $188.95 $188.85 0
01:41 PM $188.85 Up $0.00 $188.95 $188.85 0
01:40 PM $188.91 Up $0.00 $188.91 $188.91 200
01:38 PM $188.91 Up $0.03 $188.91 $188.91 1,000
01:38 PM $188.91 Up $0.00 $188.91 $188.91 0
01:37 PM $188.88 Up $0.00 $188.89 $188.79 2,300
01:35 PM $188.88 Down $ -0.08 $188.92 $188.88 3,800
01:35 PM $188.88 Up $0.00 $188.92 $188.88 0
01:33 PM $188.96 Up $0.01 $188.96 $188.95 500
01:33 PM $188.96 Up $0.00 $188.96 $188.95 0
01:31 PM $188.95 Up $0.02 $188.95 $188.95 100
01:31 PM $188.95 Up $0.00 $188.95 $188.95 0
01:28 PM $188.93 Up $0.00 $188.93 $188.93 200
01:28 PM $188.93 Up $0.00 $188.93 $188.93 0
01:28 PM $188.93 Up $0.00 $188.93 $188.93 0
01:20 PM $188.93 Down $ -0.02 $188.94 $188.93 300
01:20 PM $188.93 Up $0.00 $188.94 $188.93 0
01:20 PM $188.93 Up $0.00 $188.94 $188.93 0
01:20 PM $188.93 Up $0.00 $188.94 $188.93 0
01:20 PM $188.93 Up $0.00 $188.94 $188.93 0
01:20 PM $188.93 Up $0.00 $188.94 $188.93 0
01:20 PM $188.93 Up $0.00 $188.94 $188.93 0
01:20 PM $188.93 Up $0.00 $188.94 $188.93 0
01:19 PM $188.95 Down $ -0.05 $188.98 $188.95 700
01:18 PM $189.00 Down $ -0.01 $189.00 $188.96 2,600
01:13 PM $189.01 Down $ -0.01 $189.01 $188.96 1,600
01:13 PM $189.01 Up $0.00 $189.01 $188.96 0
01:13 PM $189.01 Up $0.00 $189.01 $188.96 0
01:13 PM $189.01 Up $0.00 $189.01 $188.96 0
01:13 PM $189.01 Up $0.00 $189.01 $188.96 0
01:11 PM $189.02 Up $0.02 $189.02 $188.98 300
01:11 PM $189.02 Up $0.00 $189.02 $188.98 0
01:10 PM $189.00 Up $0.06 $189.01 $188.97 1,100
01:08 PM $188.94 Up $0.06 $188.94 $188.93 300
01:08 PM $188.94 Up $0.00 $188.94 $188.93 0
01:06 PM $188.88 Down $ -0.04 $188.92 $188.88 500
01:06 PM $188.88 Up $0.00 $188.92 $188.88 0
01:03 PM $188.92 Down $ -0.10 $188.98 $188.92 1,300
01:03 PM $188.92 Up $0.00 $188.98 $188.92 0
01:03 PM $188.92 Up $0.00 $188.98 $188.92 0
01:02 PM $189.02 Up $0.01 $189.02 $189.00 200
01:01 PM $189.01 Up $0.01 $189.01 $189.01 100
12:59 PM $189.00 Up $0.04 $189.00 $189.00 200
12:59 PM $189.00 Up $0.00 $189.00 $189.00 0
12:57 PM $188.96 Up $0.04 $188.96 $188.96 100
12:57 PM $188.96 Up $0.00 $188.96 $188.96 0
12:56 PM $188.92 Up $0.06 $188.92 $188.91 200
12:55 PM $188.86 Down $ -0.02 $188.87 $188.86 600
12:54 PM $188.88 Down $ -0.10 $188.91 $188.88 1,500
12:52 PM $188.98 Up $0.01 $188.98 $188.97 500
12:52 PM $188.98 Up $0.00 $188.98 $188.97 0
12:51 PM $188.97 Up $0.10 $188.97 $188.92 800
12:49 PM $188.87 Down $ -0.05 $188.87 $188.87 100
12:49 PM $188.87 Up $0.00 $188.87 $188.87 0
12:48 PM $188.92 Down $ -0.08 $188.97 $188.92 500
12:47 PM $189.00 Up $0.01 $189.00 $189.00 100
12:46 PM $188.99 Down $0.00 $188.99 $188.99 1,100
12:44 PM $188.99 Down $ -0.02 $189.02 $188.99 2,700
12:44 PM $188.99 Up $0.00 $189.02 $188.99 0
12:42 PM $189.01 Up $0.01 $189.02 $189.00 1,300
12:42 PM $189.01 Up $0.00 $189.02 $189.00 0
12:41 PM $189.00 Down $ -0.06 $189.02 $189.00 900
12:40 PM $189.06 Up $0.09 $189.06 $189.03 400
12:37 PM $188.97 Down $ -0.01 $189.00 $188.97 1,300
12:37 PM $188.97 Up $0.00 $189.00 $188.97 0
12:37 PM $188.97 Up $0.00 $189.00 $188.97 0
12:35 PM $188.98 Up $0.01 $188.98 $188.90 1,400
12:35 PM $188.98 Up $0.00 $188.98 $188.90 0
12:34 PM $188.97 Down $ -0.03 $188.97 $188.97 100
12:32 PM $189.00 Up $0.00 $189.00 $188.95 900
12:32 PM $189.00 Up $0.00 $189.00 $188.95 0
12:31 PM $189.00 Down $ -0.01 $189.01 $189.00 1,600
12:30 PM $189.01 Up $0.01 $189.01 $189.01 200
12:26 PM $189.00 Down $ -0.04 $189.03 $189.00 500
12:26 PM $189.00 Up $0.00 $189.03 $189.00 0
12:26 PM $189.00 Up $0.00 $189.03 $189.00 0
12:26 PM $189.00 Up $0.00 $189.03 $189.00 0
12:24 PM $189.04 Up $0.03 $189.04 $189.04 100
12:24 PM $189.04 Up $0.00 $189.04 $189.04 0
12:23 PM $189.02 Up $0.00 $189.02 $189.01 300
12:22 PM $189.01 Up $0.01 $189.01 $188.98 300
12:21 PM $189.00 Up $0.03 $189.04 $188.94 3,900
12:17 PM $188.97 Down $ -0.05 $188.99 $188.97 700
12:17 PM $188.97 Up $0.00 $188.99 $188.97 0
12:17 PM $188.97 Up $0.00 $188.99 $188.97 0
12:17 PM $188.97 Up $0.00 $188.99 $188.97 0
12:16 PM $189.02 Up $0.04 $189.02 $188.99 800
12:15 PM $188.98 Down $ -0.06 $189.01 $188.98 1,500
12:13 PM $189.04 Down $ -0.06 $189.04 $189.04 200
12:13 PM $189.04 Up $0.00 $189.04 $189.04 0
12:12 PM $189.10 Up $0.00 $189.15 $189.06 1,900
12:11 PM $189.10 Down $ -0.09 $189.14 $189.10 300
12:09 PM $189.19 Up $0.03 $189.21 $189.19 300
12:09 PM $189.19 Up $0.00 $189.21 $189.19 0
12:07 PM $189.16 Down $ -0.06 $189.16 $189.14 400
12:07 PM $189.16 Up $0.00 $189.16 $189.14 0
12:06 PM $189.22 Down $ -0.04 $189.22 $189.22 200
12:01 PM $189.26 Down $ -0.06 $189.27 $189.26 200
12:01 PM $189.26 Up $0.00 $189.27 $189.26 0
12:01 PM $189.26 Up $0.00 $189.27 $189.26 0
12:01 PM $189.26 Up $0.00 $189.27 $189.26 0
12:01 PM $189.26 Up $0.00 $189.27 $189.26 0
12:00 PM $189.32 Up $0.04 $189.32 $189.32 100
11:57 AM $189.28 Up $0.03 $189.28 $189.27 500
11:57 AM $189.28 Up $0.00 $189.28 $189.27 0
11:57 AM $189.28 Up $0.00 $189.28 $189.27 0
11:56 AM $189.25 Down $ -0.02 $189.26 $189.25 1,000
11:54 AM $189.27 Down $ -0.03 $189.29 $189.27 500
11:54 AM $189.27 Up $0.00 $189.29 $189.27 0
11:53 AM $189.30 Up $0.04 $189.30 $189.30 400
11:51 AM $189.26 Up $0.09 $189.26 $189.20 300
11:51 AM $189.26 Up $0.00 $189.26 $189.20 0
11:50 AM $189.17 Down $ -0.01 $189.17 $189.17 100
11:48 AM $189.18 Down $ -0.04 $189.18 $189.15 1,100
11:48 AM $189.18 Up $0.00 $189.18 $189.15 0
11:46 AM $189.23 Up $0.03 $189.23 $189.23 100
11:46 AM $189.23 Up $0.00 $189.23 $189.23 0
11:44 AM $189.19 Down $ -0.06 $189.19 $189.16 900
11:44 AM $189.19 Up $0.00 $189.19 $189.16 0
11:43 AM $189.25 Down $ -0.03 $189.25 $189.23 600
11:41 AM $189.28 Up $0.04 $189.28 $189.22 600
11:41 AM $189.28 Up $0.00 $189.28 $189.22 0
11:39 AM $189.24 Down $ -0.05 $189.28 $189.24 800
11:39 AM $189.24 Up $0.00 $189.28 $189.24 0
11:38 AM $189.29 Down $ -0.08 $189.29 $189.27 400
11:35 AM $189.37 Up $0.06 $189.37 $189.23 700
11:35 AM $189.37 Up $0.00 $189.37 $189.23 0
11:35 AM $189.37 Up $0.00 $189.37 $189.23 0
11:34 AM $189.31 Down $ -0.03 $189.34 $189.31 800
11:33 AM $189.34 Down $ -0.01 $189.36 $189.34 200
11:32 AM $189.35 Down $ -0.02 $189.36 $189.35 300
11:31 AM $189.37 Up $0.06 $189.37 $189.37 100
11:29 AM $189.31 Up $0.06 $189.33 $189.31 200
11:29 AM $189.31 Up $0.00 $189.33 $189.31 0
11:28 AM $189.25 Up $0.02 $189.25 $189.24 1,200
11:27 AM $189.23 Down $ -0.14 $189.33 $189.23 2,100
11:25 AM $189.37 Up $0.03 $189.37 $189.37 100
11:25 AM $189.37 Up $0.00 $189.37 $189.37 0
11:24 AM $189.34 Up $0.09 $189.35 $189.28 900
11:23 AM $189.24 Down $ -0.01 $189.24 $189.24 400
11:22 AM $189.25 Up $0.09 $189.25 $189.23 300
11:17 AM $189.16 Down $ -0.05 $189.16 $189.16 400
11:17 AM $189.16 Up $0.00 $189.16 $189.16 0
11:17 AM $189.16 Up $0.00 $189.16 $189.16 0
11:17 AM $189.16 Up $0.00 $189.16 $189.16 0
11:17 AM $189.16 Up $0.00 $189.16 $189.16 0
11:16 AM $189.21 Up $0.09 $189.24 $189.19 1,500
11:14 AM $189.12 Up $0.00 $189.12 $189.08 500
11:14 AM $189.12 Up $0.00 $189.12 $189.08 0
11:13 AM $189.12 Up $0.05 $189.12 $189.08 300
11:11 AM $189.07 Up $0.03 $189.07 $189.00 2,100
11:11 AM $189.07 Up $0.00 $189.07 $189.00 0
11:10 AM $189.04 Up $0.00 $189.04 $189.04 100
11:09 AM $189.04 Up $0.01 $189.04 $189.00 700
11:08 AM $189.03 Up $0.00 $189.13 $189.03 3,000
11:07 AM $189.03 Up $0.03 $189.03 $189.02 200
11:06 AM $189.00 Down $ -0.03 $189.01 $188.99 500
11:05 AM $189.03 Down $ -0.05 $189.08 $189.03 400
11:04 AM $189.08 Up $0.00 $189.08 $189.08 100
11:03 AM $189.08 Up $0.05 $189.08 $189.05 200
11:02 AM $189.03 Down $ -0.04 $189.03 $189.00 1,700
11:01 AM $189.07 Up $0.01 $189.07 $189.04 200
11:00 AM $189.06 Down $ -0.11 $189.20 $189.06 1,400
10:57 AM $189.17 Down $ -0.01 $189.17 $189.17 100
10:57 AM $189.17 Up $0.00 $189.17 $189.17 0
10:57 AM $189.17 Up $0.00 $189.17 $189.17 0
10:56 AM $189.18 Up $0.07 $189.20 $189.18 700
10:54 AM $189.11 Up $0.05 $189.11 $189.11 100
10:54 AM $189.11 Up $0.00 $189.11 $189.11 0
10:53 AM $189.06 Up $0.06 $189.09 $189.06 300
10:52 AM $189.00 Up $0.10 $189.03 $188.99 700
10:49 AM $188.90 Down $ -0.11 $188.91 $188.90 1,100
10:49 AM $188.90 Up $0.00 $188.91 $188.90 0
10:49 AM $188.90 Up $0.00 $188.91 $188.90 0
10:47 AM $189.01 Up $0.13 $189.01 $188.94 1,100
10:47 AM $189.01 Up $0.00 $189.01 $188.94 0
10:44 AM $188.88 Down $ -0.02 $188.97 $188.88 200
10:44 AM $188.88 Up $0.00 $188.97 $188.88 0
10:44 AM $188.88 Up $0.00 $188.97 $188.88 0
10:42 AM $188.90 Down $ -0.10 $188.96 $188.80 1,400
10:42 AM $188.90 Up $0.00 $188.96 $188.80 0
10:40 AM $189.00 Up $0.02 $189.00 $188.99 400
10:40 AM $189.00 Up $0.00 $189.00 $188.99 0
10:39 AM $188.98 Up $0.03 $188.98 $188.97 200
10:38 AM $188.95 Down $ -0.11 $189.04 $188.95 1,700
10:37 AM $189.06 Up $0.06 $189.06 $189.06 100
10:36 AM $189.00 Down $ -0.02 $189.00 $189.00 200
10:34 AM $189.02 Up $0.10 $189.02 $188.99 400
10:34 AM $189.02 Up $0.00 $189.02 $188.99 0
10:31 AM $188.92 Down $ -0.05 $188.92 $188.92 200
10:31 AM $188.92 Up $0.00 $188.92 $188.92 0
10:31 AM $188.92 Up $0.00 $188.92 $188.92 0
10:30 AM $188.97 Down $ -0.11 $189.07 $188.97 600
10:29 AM $189.08 Up $0.18 $189.08 $189.01 500
10:28 AM $188.90 Down $ -0.15 $189.00 $188.90 800
10:26 AM $189.05 Up $0.02 $189.05 $189.05 200
10:26 AM $189.05 Up $0.00 $189.05 $189.05 0
10:25 AM $189.03 Up $0.03 $189.03 $188.94 500
10:24 AM $189.00 Up $0.00 $189.00 $188.96 200
10:23 AM $189.00 Down $ -0.17 $189.24 $188.99 3,000
10:21 AM $189.17 Up $0.23 $189.19 $189.01 900
10:21 AM $189.17 Up $0.00 $189.19 $189.01 0
10:20 AM $188.94 Up $0.13 $188.94 $188.86 400
10:19 AM $188.81 Up $0.10 $188.81 $188.76 300
10:18 AM $188.71 Up $0.08 $188.71 $188.70 200
10:17 AM $188.63 Down $ -0.07 $188.63 $188.63 100
10:15 AM $188.70 Up $0.04 $188.70 $188.70 100
10:15 AM $188.70 Up $0.00 $188.70 $188.70 0
10:13 AM $188.66 Up $0.04 $188.66 $188.66 100
10:13 AM $188.66 Up $0.00 $188.66 $188.66 0
10:12 AM $188.62 Down $ -0.03 $188.62 $188.54 500
10:11 AM $188.65 Down $0.00 $188.65 $188.60 1,000
10:10 AM $188.66 Down $ -0.06 $188.66 $188.66 200
10:09 AM $188.72 Down $ -0.07 $188.78 $188.71 900
10:06 AM $188.79 Down $ -0.24 $189.03 $188.79 700
10:06 AM $188.79 Up $0.00 $189.03 $188.79 0
10:06 AM $188.79 Up $0.00 $189.03 $188.79 0
10:04 AM $189.03 Down $ -0.05 $189.09 $189.03 200
10:04 AM $189.03 Up $0.00 $189.09 $189.03 0
10:02 AM $189.08 Down $ -0.17 $189.22 $189.08 400
10:02 AM $189.08 Up $0.00 $189.22 $189.08 0
10:01 AM $189.25 Up $0.12 $189.25 $189.20 500
09:59 AM $189.13 Up $0.00 $189.19 $188.96 1,000
09:59 AM $189.13 Up $0.00 $189.19 $188.96 0
09:57 AM $189.13 Up $0.16 $189.31 $189.04 2,900
09:57 AM $189.13 Up $0.00 $189.31 $189.04 0
09:56 AM $188.97 Up $0.03 $188.97 $188.94 600
09:55 AM $188.94 Down $ -0.06 $189.01 $188.94 1,500
09:54 AM $189.00 Up $0.00 $189.01 $188.99 1,700
09:53 AM $189.00 Down $ -0.06 $189.09 $189.00 4,100
09:52 AM $189.06 Down $ -0.16 $189.10 $189.06 400
09:51 AM $189.22 Down $ -0.13 $189.28 $189.22 700
09:50 AM $189.35 Down $ -0.14 $189.44 $189.35 500
09:49 AM $189.49 Up $0.06 $189.49 $189.49 300
09:48 AM $189.43 Down $ -0.47 $189.70 $189.43 1,100
09:47 AM $189.90 Up $0.00 $189.90 $189.75 1,100
09:46 AM $189.90 Up $0.27 $189.90 $189.71 1,500
09:45 AM $189.63 Down $ -0.02 $189.65 $189.46 900
09:44 AM $189.65 Up $0.00 $189.65 $189.49 600
09:43 AM $189.65 Up $0.00 $189.73 $189.52 1,600
09:42 AM $189.65 Up $0.39 $189.70 $189.18 5,400
09:41 AM $189.26 Up $0.18 $189.26 $189.06 4,200
09:40 AM $189.08 Down $ -0.02 $189.09 $189.08 1,200
09:39 AM $189.10 Up $0.10 $189.10 $189.10 100
09:38 AM $189.00 Down $ -0.19 $189.09 $189.00 1,000
09:37 AM $189.20 Up $0.08 $189.20 $189.00 3,700
09:36 AM $189.11 Down $ -0.09 $189.28 $189.11 400
09:35 AM $189.20 Down $ -0.29 $189.27 $189.20 500
09:34 AM $189.49 Down $ -0.05 $189.50 $189.49 800
09:33 AM $189.54 Up $0.34 $189.65 $189.39 2,500
09:32 AM $189.20 Up $0.41 $189.20 $188.69 3,500
09:31 AM $188.80 Up $0.03 $188.80 $188.49 700
09:30 AM $188.76 Up $1.42 $188.76 $188.38 5,700
Previous close $187.34

One month history

Date Closing Opening High Low Volume
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
11-08-2025 $192.56 $192.51 $193.22 $192.24 178,700
08-08-2025 $190.62 $190.38 $190.95 $189.69 290,400
07-08-2025 $193.04 $193.00 $193.14 $191.64 277,800
06-08-2025 $194.00 $193.31 $194.50 $193.31 355,600
Graphs are not available, please refer to the detailed table
Back to top