Quotes and Market Data
Find a quote
DOLLARAMA INC
80.85 Up 0.38 (0.47 %)
Delayed : 2023/03/30 16:16:15
- Previous close $80.47
- Opening $80.00
- Price Ask $80.85
- Price Bid $80.85
- Size Bid 1
- Size Ask 1
- Today High $80.97
- Today Low $79.26
- 52 Weeks High $85.88
- 52 Weeks Low $64.79
- Volume 890,308
Fundamentals
- P/E Ratio : 29.16
- Earnings/Share : 4.63
- Dividends/Share : $0.07
- Current Div. Yield : 0.35
- Market Cap (M) : 22,894.17
- Shares Out (M) : 284.51
- Exchange : XTSE
- Ex Dividend Date : 2023/04/13
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $80.85 | Up $0.01 | $80.85 | $80.85 | 141,600 |
| 03:59 PM | $80.84 | Down $ -0.07 | $80.93 | $80.84 | 10,300 |
| 03:58 PM | $80.91 | Down $ -0.04 | $80.97 | $80.88 | 14,300 |
| 03:57 PM | $80.95 | Up $0.09 | $80.95 | $80.86 | 6,100 |
| 03:56 PM | $80.86 | Up $0.00 | $80.86 | $80.84 | 8,100 |
| 03:55 PM | $80.86 | Up $0.05 | $80.88 | $80.83 | 8,500 |
| 03:54 PM | $80.81 | Up $0.03 | $80.82 | $80.79 | 2,900 |
| 03:53 PM | $80.78 | Up $0.08 | $80.78 | $80.70 | 7,900 |
| 03:52 PM | $80.70 | Up $0.02 | $80.70 | $80.70 | 500 |
| 03:51 PM | $80.68 | Up $0.01 | $80.68 | $80.63 | 4,900 |
| 03:50 PM | $80.67 | Up $0.04 | $80.77 | $80.65 | 14,100 |
| 03:49 PM | $80.63 | Down $ -0.02 | $80.65 | $80.63 | 8,900 |
| 03:48 PM | $80.65 | Up $0.00 | $80.65 | $80.65 | 100 |
| 03:46 PM | $80.65 | Down $ -0.01 | $80.65 | $80.65 | 300 |
| 03:46 PM | $80.65 | Up $0.00 | $80.65 | $80.65 | 0 |
| 03:45 PM | $80.65 | Down $ -0.03 | $80.67 | $80.65 | 1,900 |
| 03:44 PM | $80.68 | Down $ -0.02 | $80.69 | $80.67 | 1,300 |
| 03:43 PM | $80.70 | Up $0.04 | $80.70 | $80.64 | 11,900 |
| 03:42 PM | $80.66 | Up $0.04 | $80.66 | $80.59 | 8,800 |
| 03:41 PM | $80.62 | Up $0.08 | $80.62 | $80.56 | 3,900 |
| 03:40 PM | $80.54 | Down $ -0.02 | $80.56 | $80.53 | 700 |
| 03:39 PM | $80.56 | Up $0.06 | $80.58 | $80.51 | 4,000 |
| 03:38 PM | $80.51 | Down $ -0.03 | $80.51 | $80.51 | 100 |
| 03:37 PM | $80.53 | Up $0.01 | $80.54 | $80.52 | 1,200 |
| 03:36 PM | $80.52 | Down $ -0.01 | $80.56 | $80.52 | 2,500 |
| 03:35 PM | $80.53 | Up $0.04 | $80.53 | $80.47 | 3,500 |
| 03:34 PM | $80.49 | Up $0.03 | $80.49 | $80.45 | 4,900 |
| 03:33 PM | $80.46 | Down $ -0.06 | $80.49 | $80.46 | 3,500 |
| 03:32 PM | $80.51 | Down $ -0.02 | $80.55 | $80.50 | 4,500 |
| 03:31 PM | $80.53 | Down $ -0.01 | $80.55 | $80.51 | 1,900 |
| 03:30 PM | $80.54 | Up $0.02 | $80.55 | $80.51 | 2,000 |
| 03:28 PM | $80.52 | Down $ -0.02 | $80.54 | $80.52 | 600 |
| 03:28 PM | $80.52 | Up $0.00 | $80.54 | $80.52 | 0 |
| 03:27 PM | $80.54 | Up $0.07 | $80.54 | $80.46 | 9,000 |
| 03:26 PM | $80.47 | Up $0.02 | $80.47 | $80.42 | 2,300 |
| 03:25 PM | $80.45 | Down $ -0.01 | $80.45 | $80.45 | 200 |
| 03:23 PM | $80.46 | Up $0.03 | $80.46 | $80.43 | 300 |
| 03:23 PM | $80.46 | Up $0.00 | $80.46 | $80.43 | 0 |
| 03:21 PM | $80.43 | Down $ -0.03 | $80.46 | $80.43 | 400 |
| 03:21 PM | $80.43 | Up $0.00 | $80.46 | $80.43 | 0 |
| 03:20 PM | $80.46 | Up $0.00 | $80.46 | $80.41 | 1,500 |
| 03:19 PM | $80.46 | Up $0.11 | $80.46 | $80.36 | 5,000 |
| 03:18 PM | $80.35 | Up $0.02 | $80.35 | $80.31 | 500 |
| 03:16 PM | $80.34 | Down $ -0.04 | $80.36 | $80.34 | 900 |
| 03:16 PM | $80.34 | Up $0.00 | $80.36 | $80.34 | 0 |
| 03:15 PM | $80.37 | Up $0.02 | $80.39 | $80.37 | 700 |
| 03:14 PM | $80.35 | Up $0.00 | $80.36 | $80.35 | 1,000 |
| 03:13 PM | $80.35 | Up $0.00 | $80.35 | $80.35 | 300 |
| 03:12 PM | $80.35 | Up $0.00 | $80.35 | $80.35 | 800 |
| 03:11 PM | $80.35 | Up $0.03 | $80.35 | $80.32 | 1,500 |
| 03:10 PM | $80.32 | Down $ -0.09 | $80.36 | $80.31 | 1,300 |
| 03:09 PM | $80.41 | Up $0.01 | $80.41 | $80.37 | 6,600 |
| 03:08 PM | $80.40 | Up $0.09 | $80.40 | $80.33 | 4,200 |
| 03:07 PM | $80.31 | Up $0.00 | $80.31 | $80.31 | 1,500 |
| 03:06 PM | $80.31 | Down $ -0.02 | $80.33 | $80.30 | 900 |
| 03:05 PM | $80.33 | Up $0.01 | $80.33 | $80.33 | 200 |
| 03:03 PM | $80.32 | Up $0.02 | $80.35 | $80.29 | 7,800 |
| 03:03 PM | $80.32 | Up $0.00 | $80.35 | $80.29 | 0 |
| 03:01 PM | $80.30 | Up $0.02 | $80.30 | $80.30 | 200 |
| 03:01 PM | $80.30 | Up $0.00 | $80.30 | $80.30 | 0 |
| 02:59 PM | $80.28 | Down $ -0.02 | $80.31 | $80.28 | 900 |
| 02:59 PM | $80.28 | Up $0.00 | $80.31 | $80.28 | 0 |
| 02:58 PM | $80.30 | Up $0.00 | $80.30 | $80.27 | 900 |
| 02:57 PM | $80.30 | Up $0.01 | $80.30 | $80.30 | 200 |
| 02:56 PM | $80.29 | Up $0.02 | $80.29 | $80.27 | 800 |
| 02:55 PM | $80.27 | Up $0.05 | $80.27 | $80.19 | 1,800 |
| 02:54 PM | $80.22 | Up $0.02 | $80.22 | $80.22 | 300 |
| 02:52 PM | $80.20 | Up $0.04 | $80.23 | $80.15 | 3,600 |
| 02:52 PM | $80.20 | Up $0.00 | $80.23 | $80.15 | 0 |
| 02:50 PM | $80.16 | Down $ -0.01 | $80.16 | $80.16 | 100 |
| 02:50 PM | $80.16 | Up $0.00 | $80.16 | $80.16 | 0 |
| 02:49 PM | $80.17 | Up $0.00 | $80.17 | $80.17 | 200 |
| 02:48 PM | $80.17 | Up $0.01 | $80.17 | $80.16 | 700 |
| 02:47 PM | $80.16 | Down $ -0.03 | $80.16 | $80.16 | 800 |
| 02:46 PM | $80.19 | Up $0.09 | $80.19 | $80.09 | 3,600 |
| 02:44 PM | $80.10 | Up $0.00 | $80.13 | $80.10 | 200 |
| 02:44 PM | $80.10 | Up $0.00 | $80.13 | $80.10 | 0 |
| 02:43 PM | $80.10 | Up $0.00 | $80.12 | $80.10 | 600 |
| 02:42 PM | $80.10 | Down $ -0.02 | $80.10 | $80.10 | 100 |
| 02:41 PM | $80.12 | Down $ -0.02 | $80.13 | $80.11 | 1,100 |
| 02:40 PM | $80.14 | Up $0.01 | $80.14 | $80.14 | 100 |
| 02:39 PM | $80.13 | Up $0.01 | $80.13 | $80.13 | 300 |
| 02:38 PM | $80.12 | Down $ -0.05 | $80.18 | $80.07 | 2,500 |
| 02:37 PM | $80.17 | Up $0.10 | $80.17 | $80.08 | 2,000 |
| 02:36 PM | $80.07 | Up $0.01 | $80.10 | $80.07 | 2,000 |
| 02:35 PM | $80.06 | Down $ -0.02 | $80.06 | $80.06 | 100 |
| 02:34 PM | $80.08 | Up $0.02 | $80.08 | $80.05 | 1,300 |
| 02:33 PM | $80.06 | Up $0.01 | $80.06 | $80.06 | 400 |
| 02:32 PM | $80.05 | Up $0.02 | $80.05 | $80.05 | 300 |
| 02:31 PM | $80.03 | Up $0.02 | $80.05 | $80.01 | 3,000 |
| 02:30 PM | $80.01 | Up $0.02 | $80.04 | $79.99 | 2,600 |
| 02:29 PM | $79.99 | Down $ -0.01 | $79.99 | $79.99 | 100 |
| 02:28 PM | $80.00 | Up $0.00 | $80.00 | $79.99 | 400 |
| 02:27 PM | $80.00 | Down $ -0.02 | $80.00 | $79.99 | 800 |
| 02:26 PM | $80.02 | Down $ -0.02 | $80.02 | $80.00 | 1,400 |
| 02:25 PM | $80.04 | Up $0.01 | $80.04 | $80.04 | 500 |
| 02:24 PM | $80.03 | Up $0.00 | $80.03 | $80.03 | 200 |
| 02:23 PM | $80.03 | Up $0.03 | $80.03 | $80.00 | 1,400 |
| 02:22 PM | $80.00 | Up $0.00 | $80.00 | $80.00 | 100 |
| 02:20 PM | $80.00 | Up $0.00 | $80.03 | $80.00 | 600 |
| 02:20 PM | $80.00 | Up $0.00 | $80.03 | $80.00 | 0 |
| 02:19 PM | $80.00 | Up $0.00 | $80.03 | $79.99 | 2,900 |
| 02:17 PM | $80.00 | Up $0.00 | $80.01 | $80.00 | 1,000 |
| 02:17 PM | $80.00 | Up $0.00 | $80.01 | $80.00 | 0 |
| 02:15 PM | $80.00 | Up $0.03 | $80.00 | $79.97 | 3,000 |
| 02:15 PM | $80.00 | Up $0.00 | $80.00 | $79.97 | 0 |
| 02:14 PM | $79.97 | Up $0.03 | $79.97 | $79.95 | 400 |
| 02:13 PM | $79.94 | Down $ -0.04 | $79.97 | $79.94 | 400 |
| 02:12 PM | $79.98 | Up $0.02 | $79.98 | $79.98 | 200 |
| 02:11 PM | $79.96 | Up $0.01 | $79.96 | $79.95 | 200 |
| 02:10 PM | $79.95 | Down $ -0.01 | $79.95 | $79.95 | 900 |
| 02:09 PM | $79.96 | Up $0.05 | $79.97 | $79.91 | 3,000 |
| 02:08 PM | $79.91 | Up $0.02 | $79.91 | $79.89 | 200 |
| 02:07 PM | $79.89 | Down $ -0.02 | $79.93 | $79.87 | 5,600 |
| 02:06 PM | $79.90 | Down $0.00 | $79.90 | $79.90 | 600 |
| 02:05 PM | $79.91 | Up $0.00 | $79.92 | $79.91 | 200 |
| 02:04 PM | $79.90 | Down $ -0.01 | $79.92 | $79.90 | 700 |
| 02:03 PM | $79.91 | Up $0.03 | $79.91 | $79.89 | 400 |
| 02:02 PM | $79.88 | Down $ -0.08 | $79.88 | $79.88 | 100 |
| 02:01 PM | $79.96 | Down $ -0.06 | $80.02 | $79.95 | 1,500 |
| 02:00 PM | $80.02 | Up $0.09 | $80.02 | $79.94 | 3,100 |
| 01:59 PM | $79.93 | Up $0.04 | $79.93 | $79.89 | 300 |
| 01:58 PM | $79.89 | Down $ -0.05 | $79.96 | $79.88 | 2,500 |
| 01:57 PM | $79.94 | Up $0.15 | $79.94 | $79.82 | 2,000 |
| 01:56 PM | $79.79 | Up $0.08 | $79.80 | $79.72 | 2,300 |
| 01:54 PM | $79.71 | Up $0.00 | $79.74 | $79.71 | 200 |
| 01:54 PM | $79.71 | Up $0.00 | $79.74 | $79.71 | 0 |
| 01:53 PM | $79.71 | Down $ -0.02 | $79.72 | $79.71 | 200 |
| 01:52 PM | $79.73 | Up $0.06 | $79.74 | $79.65 | 2,000 |
| 01:51 PM | $79.67 | Up $0.03 | $79.67 | $79.64 | 600 |
| 01:50 PM | $79.64 | Up $0.04 | $79.65 | $79.59 | 4,300 |
| 01:49 PM | $79.60 | Down $ -0.03 | $79.62 | $79.60 | 500 |
| 01:48 PM | $79.63 | Down $ -0.04 | $79.63 | $79.63 | 400 |
| 01:47 PM | $79.67 | Up $0.02 | $79.70 | $79.64 | 1,300 |
| 01:46 PM | $79.65 | Down $ -0.04 | $79.65 | $79.65 | 400 |
| 01:45 PM | $79.69 | Up $0.06 | $79.69 | $79.66 | 600 |
| 01:44 PM | $79.63 | Up $0.00 | $79.63 | $79.63 | 100 |
| 01:43 PM | $79.63 | Down $ -0.01 | $79.63 | $79.63 | 100 |
| 01:42 PM | $79.64 | Up $0.04 | $79.64 | $79.61 | 600 |
| 01:41 PM | $79.60 | Up $0.01 | $79.60 | $79.60 | 200 |
| 01:40 PM | $79.59 | Up $0.05 | $79.59 | $79.52 | 2,400 |
| 01:39 PM | $79.54 | Down $ -0.07 | $79.58 | $79.54 | 800 |
| 01:38 PM | $79.61 | Up $0.10 | $79.61 | $79.52 | 4,000 |
| 01:37 PM | $79.51 | Up $0.03 | $79.51 | $79.44 | 3,300 |
| 01:36 PM | $79.48 | Up $0.02 | $79.49 | $79.48 | 1,000 |
| 01:35 PM | $79.46 | Up $0.00 | $79.46 | $79.46 | 100 |
| 01:34 PM | $79.46 | Up $0.02 | $79.46 | $79.46 | 100 |
| 01:33 PM | $79.43 | Down $ -0.06 | $79.46 | $79.43 | 800 |
| 01:32 PM | $79.49 | Up $0.03 | $79.49 | $79.47 | 200 |
| 01:31 PM | $79.46 | Up $0.01 | $79.47 | $79.46 | 300 |
| 01:30 PM | $79.45 | Up $0.02 | $79.45 | $79.45 | 500 |
| 01:29 PM | $79.44 | Up $0.03 | $79.44 | $79.35 | 4,300 |
| 01:28 PM | $79.40 | Down $ -0.07 | $79.48 | $79.40 | 900 |
| 01:27 PM | $79.47 | Up $0.02 | $79.47 | $79.46 | 200 |
| 01:26 PM | $79.45 | Up $0.04 | $79.45 | $79.39 | 1,700 |
| 01:24 PM | $79.41 | Down $ -0.01 | $79.44 | $79.37 | 2,000 |
| 01:24 PM | $79.41 | Up $0.00 | $79.44 | $79.37 | 0 |
| 01:23 PM | $79.42 | Down $ -0.01 | $79.42 | $79.42 | 100 |
| 01:22 PM | $79.43 | Up $0.06 | $79.46 | $79.40 | 3,200 |
| 01:21 PM | $79.37 | Down $ -0.22 | $79.59 | $79.35 | 7,400 |
| 01:19 PM | $79.59 | Up $0.00 | $79.65 | $79.59 | 600 |
| 01:19 PM | $79.59 | Up $0.00 | $79.65 | $79.59 | 0 |
| 01:18 PM | $79.59 | Down $ -0.01 | $79.62 | $79.58 | 3,700 |
| 01:17 PM | $79.60 | Up $0.00 | $79.60 | $79.58 | 400 |
| 01:15 PM | $79.60 | Up $0.02 | $79.61 | $79.60 | 1,600 |
| 01:15 PM | $79.60 | Up $0.00 | $79.61 | $79.60 | 0 |
| 01:13 PM | $79.58 | Down $ -0.02 | $79.60 | $79.58 | 1,600 |
| 01:13 PM | $79.58 | Up $0.00 | $79.60 | $79.58 | 0 |
| 01:12 PM | $79.60 | Down $ -0.05 | $79.65 | $79.60 | 1,800 |
| 01:11 PM | $79.65 | Down $ -0.02 | $79.65 | $79.65 | 100 |
| 01:10 PM | $79.66 | Up $0.00 | $79.66 | $79.66 | 100 |
| 01:08 PM | $79.66 | Down $ -0.02 | $79.66 | $79.63 | 800 |
| 01:08 PM | $79.66 | Up $0.00 | $79.66 | $79.63 | 0 |
| 01:07 PM | $79.68 | Up $0.08 | $79.68 | $79.62 | 2,200 |
| 01:06 PM | $79.60 | Up $0.04 | $79.60 | $79.56 | 3,900 |
| 01:05 PM | $79.56 | Up $0.01 | $79.57 | $79.55 | 300 |
| 01:03 PM | $79.55 | Down $ -0.20 | $79.75 | $79.51 | 4,900 |
| 01:03 PM | $79.55 | Up $0.00 | $79.75 | $79.51 | 0 |
| 01:02 PM | $79.75 | Up $0.00 | $79.75 | $79.74 | 2,700 |
| 01:00 PM | $79.75 | Up $0.00 | $79.76 | $79.75 | 5,200 |
| 01:00 PM | $79.75 | Up $0.00 | $79.76 | $79.75 | 0 |
| 12:59 PM | $79.75 | Up $0.00 | $79.76 | $79.75 | 2,100 |
| 12:58 PM | $79.75 | Up $0.00 | $79.75 | $79.75 | 300 |
| 12:57 PM | $79.75 | Down $ -0.03 | $79.75 | $79.74 | 1,100 |
| 12:55 PM | $79.78 | Up $0.03 | $79.78 | $79.77 | 400 |
| 12:55 PM | $79.78 | Up $0.00 | $79.78 | $79.77 | 0 |
| 12:54 PM | $79.75 | Up $0.00 | $79.75 | $79.75 | 200 |
| 12:53 PM | $79.75 | Up $0.00 | $79.78 | $79.75 | 1,400 |
| 12:52 PM | $79.75 | Up $0.00 | $79.75 | $79.75 | 200 |
| 12:51 PM | $79.75 | Up $0.00 | $79.75 | $79.75 | 100 |
| 12:50 PM | $79.75 | Up $0.00 | $79.75 | $79.75 | 200 |
| 12:48 PM | $79.75 | Down $ -0.02 | $79.77 | $79.74 | 2,200 |
| 12:48 PM | $79.75 | Up $0.00 | $79.77 | $79.74 | 0 |
| 12:46 PM | $79.77 | Up $0.02 | $79.77 | $79.73 | 1,600 |
| 12:46 PM | $79.77 | Up $0.00 | $79.77 | $79.73 | 0 |
| 12:43 PM | $79.75 | Up $0.00 | $79.78 | $79.75 | 1,600 |
| 12:43 PM | $79.75 | Up $0.00 | $79.78 | $79.75 | 0 |
| 12:43 PM | $79.75 | Up $0.00 | $79.78 | $79.75 | 0 |
| 12:42 PM | $79.75 | Down $ -0.02 | $79.75 | $79.75 | 200 |
| 12:41 PM | $79.77 | Down $ -0.12 | $79.82 | $79.77 | 1,000 |
| 12:40 PM | $79.89 | Down $ -0.02 | $79.89 | $79.88 | 700 |
| 12:39 PM | $79.91 | Up $0.03 | $79.91 | $79.89 | 1,900 |
| 12:38 PM | $79.88 | Up $0.12 | $79.88 | $79.80 | 2,300 |
| 12:37 PM | $79.76 | Up $0.01 | $79.78 | $79.73 | 3,000 |
| 12:36 PM | $79.75 | Up $0.03 | $79.75 | $79.72 | 1,000 |
| 12:35 PM | $79.72 | Down $ -0.03 | $79.73 | $79.70 | 1,200 |
| 12:30 PM | $79.75 | Up $0.05 | $79.78 | $79.70 | 7,100 |
| 12:30 PM | $79.75 | Up $0.00 | $79.78 | $79.70 | 0 |
| 12:30 PM | $79.75 | Up $0.00 | $79.78 | $79.70 | 0 |
| 12:30 PM | $79.75 | Up $0.00 | $79.78 | $79.70 | 0 |
| 12:30 PM | $79.75 | Up $0.00 | $79.78 | $79.70 | 0 |
| 12:29 PM | $79.70 | Up $0.02 | $79.70 | $79.68 | 1,200 |
| 12:28 PM | $79.68 | Down $ -0.02 | $79.68 | $79.68 | 100 |
| 12:27 PM | $79.70 | Down $ -0.09 | $79.76 | $79.70 | 3,200 |
| 12:25 PM | $79.79 | Up $0.08 | $79.79 | $79.75 | 1,400 |
| 12:25 PM | $79.79 | Up $0.00 | $79.79 | $79.75 | 0 |
| 12:24 PM | $79.71 | Up $0.01 | $79.71 | $79.70 | 1,400 |
| 12:22 PM | $79.70 | Up $0.02 | $79.70 | $79.70 | 100 |
| 12:22 PM | $79.70 | Up $0.00 | $79.70 | $79.70 | 0 |
| 12:20 PM | $79.68 | Down $ -0.09 | $79.74 | $79.66 | 1,700 |
| 12:20 PM | $79.68 | Up $0.00 | $79.74 | $79.66 | 0 |
| 12:19 PM | $79.77 | Up $0.01 | $79.77 | $79.76 | 300 |
| 12:18 PM | $79.76 | Up $0.02 | $79.76 | $79.74 | 500 |
| 12:17 PM | $79.74 | Up $0.06 | $79.74 | $79.68 | 2,300 |
| 12:15 PM | $79.68 | Down $ -0.03 | $79.70 | $79.68 | 400 |
| 12:15 PM | $79.68 | Up $0.00 | $79.70 | $79.68 | 0 |
| 12:14 PM | $79.71 | Down $ -0.10 | $79.78 | $79.71 | 700 |
| 12:13 PM | $79.81 | Down $ -0.08 | $79.88 | $79.81 | 1,200 |
| 12:12 PM | $79.89 | Up $0.04 | $79.89 | $79.86 | 600 |
| 12:11 PM | $79.85 | Up $0.00 | $79.85 | $79.85 | 300 |
| 12:10 PM | $79.85 | Up $0.09 | $79.85 | $79.81 | 300 |
| 12:09 PM | $79.76 | Up $0.00 | $79.76 | $79.76 | 100 |
| 12:08 PM | $79.76 | Up $0.10 | $79.76 | $79.63 | 4,100 |
| 12:07 PM | $79.66 | Up $0.00 | $79.69 | $79.66 | 33,700 |
| 12:06 PM | $79.66 | Up $0.07 | $79.68 | $79.64 | 2,600 |
| 12:05 PM | $79.59 | Down $ -0.02 | $79.61 | $79.57 | 800 |
| 12:04 PM | $79.61 | Down $ -0.04 | $79.64 | $79.61 | 900 |
| 12:03 PM | $79.65 | Up $0.01 | $79.65 | $79.65 | 100 |
| 12:01 PM | $79.64 | Up $0.00 | $79.64 | $79.64 | 100 |
| 12:01 PM | $79.64 | Up $0.00 | $79.64 | $79.64 | 0 |
| 12:00 PM | $79.64 | Down $ -0.02 | $79.64 | $79.64 | 100 |
| 11:59 AM | $79.66 | Up $0.01 | $79.66 | $79.65 | 200 |
| 11:58 AM | $79.65 | Down $ -0.08 | $79.69 | $79.57 | 1,900 |
| 11:57 AM | $79.73 | Down $ -0.09 | $79.73 | $79.73 | 800 |
| 11:56 AM | $79.82 | Up $0.04 | $79.82 | $79.82 | 200 |
| 11:55 AM | $79.78 | Down $ -0.03 | $79.81 | $79.78 | 200 |
| 11:54 AM | $79.81 | Up $0.01 | $79.92 | $79.81 | 5,100 |
| 11:52 AM | $79.80 | Down $ -0.01 | $79.80 | $79.80 | 100 |
| 11:52 AM | $79.80 | Up $0.00 | $79.80 | $79.80 | 0 |
| 11:51 AM | $79.81 | Up $0.04 | $79.81 | $79.76 | 3,800 |
| 11:50 AM | $79.77 | Up $0.07 | $79.77 | $79.70 | 1,600 |
| 11:49 AM | $79.70 | Up $0.01 | $79.71 | $79.68 | 4,600 |
| 11:48 AM | $79.69 | Up $0.03 | $79.71 | $79.69 | 300 |
| 11:47 AM | $79.66 | Up $0.11 | $79.67 | $79.57 | 6,400 |
| 11:46 AM | $79.55 | Up $0.00 | $79.55 | $79.55 | 100 |
| 11:45 AM | $79.55 | Up $0.00 | $79.55 | $79.55 | 100 |
| 11:44 AM | $79.55 | Down $ -0.01 | $79.59 | $79.55 | 1,300 |
| 11:43 AM | $79.56 | Up $0.00 | $79.60 | $79.56 | 400 |
| 11:42 AM | $79.56 | Up $0.09 | $79.56 | $79.51 | 1,100 |
| 11:41 AM | $79.47 | Down $ -0.03 | $79.53 | $79.47 | 300 |
| 11:40 AM | $79.50 | Down $ -0.14 | $79.60 | $79.50 | 1,400 |
| 11:39 AM | $79.64 | Up $0.13 | $79.65 | $79.56 | 1,300 |
| 11:38 AM | $79.51 | Down $ -0.04 | $79.55 | $79.51 | 1,400 |
| 11:37 AM | $79.55 | Up $0.00 | $79.55 | $79.55 | 100 |
| 11:35 AM | $79.55 | Up $0.24 | $79.55 | $79.33 | 4,300 |
| 11:35 AM | $79.55 | Up $0.00 | $79.55 | $79.33 | 0 |
| 11:34 AM | $79.31 | Down $ -0.04 | $79.35 | $79.31 | 6,800 |
| 11:33 AM | $79.35 | Down $ -0.04 | $79.45 | $79.35 | 1,700 |
| 11:32 AM | $79.39 | Up $0.04 | $79.39 | $79.39 | 100 |
| 11:31 AM | $79.35 | Up $0.00 | $79.35 | $79.35 | 200 |
| 11:30 AM | $79.35 | Up $0.00 | $79.43 | $79.35 | 3,200 |
| 11:29 AM | $79.35 | Down $ -0.03 | $79.36 | $79.35 | 700 |
| 11:28 AM | $79.38 | Down $ -0.03 | $79.42 | $79.38 | 700 |
| 11:27 AM | $79.41 | Up $0.04 | $79.42 | $79.36 | 1,300 |
| 11:25 AM | $79.37 | Down $ -0.03 | $79.40 | $79.35 | 5,300 |
| 11:25 AM | $79.37 | Up $0.00 | $79.40 | $79.35 | 0 |
| 11:24 AM | $79.40 | Down $ -0.05 | $79.42 | $79.40 | 1,400 |
| 11:23 AM | $79.45 | Down $ -0.12 | $79.57 | $79.45 | 2,800 |
| 11:22 AM | $79.57 | Up $0.02 | $79.58 | $79.54 | 1,400 |
| 11:21 AM | $79.55 | Up $0.02 | $79.55 | $79.48 | 1,600 |
| 11:20 AM | $79.53 | Down $ -0.03 | $79.56 | $79.53 | 900 |
| 11:19 AM | $79.57 | Up $0.02 | $79.57 | $79.55 | 200 |
| 11:18 AM | $79.54 | Down $ -0.01 | $79.54 | $79.54 | 100 |
| 11:17 AM | $79.55 | Up $0.02 | $79.57 | $79.55 | 700 |
| 11:15 AM | $79.53 | Up $0.01 | $79.53 | $79.50 | 400 |
| 11:15 AM | $79.53 | Up $0.00 | $79.53 | $79.50 | 0 |
| 11:14 AM | $79.52 | Up $0.02 | $79.55 | $79.49 | 1,000 |
| 11:13 AM | $79.50 | Up $0.20 | $79.50 | $79.29 | 2,100 |
| 11:12 AM | $79.30 | Down $ -0.06 | $79.35 | $79.30 | 1,400 |
| 11:11 AM | $79.36 | Down $ -0.01 | $79.41 | $79.36 | 2,300 |
| 11:10 AM | $79.37 | Up $0.00 | $79.40 | $79.27 | 7,400 |
| 11:09 AM | $79.37 | Up $0.06 | $79.38 | $79.31 | 2,900 |
| 11:08 AM | $79.31 | Down $ -0.14 | $79.44 | $79.31 | 1,200 |
| 11:07 AM | $79.45 | Down $ -0.05 | $79.50 | $79.44 | 1,400 |
| 11:06 AM | $79.50 | Down $ -0.10 | $79.68 | $79.50 | 2,800 |
| 11:03 AM | $79.60 | Down $ -0.04 | $79.65 | $79.58 | 1,200 |
| 11:03 AM | $79.60 | Up $0.00 | $79.65 | $79.58 | 0 |
| 11:03 AM | $79.60 | Up $0.00 | $79.65 | $79.58 | 0 |
| 11:02 AM | $79.64 | Down $ -0.04 | $79.64 | $79.64 | 100 |
| 11:01 AM | $79.68 | Up $0.06 | $79.68 | $79.63 | 700 |
| 11:00 AM | $79.62 | Up $0.06 | $79.62 | $79.54 | 2,800 |
| 10:59 AM | $79.56 | Down $ -0.15 | $79.65 | $79.56 | 600 |
| 10:58 AM | $79.71 | Down $ -0.13 | $79.77 | $79.65 | 500 |
| 10:57 AM | $79.84 | Up $0.16 | $79.84 | $79.69 | 5,000 |
| 10:56 AM | $79.68 | Down $ -0.12 | $79.85 | $79.68 | 3,600 |
| 10:53 AM | $79.80 | Down $ -0.07 | $79.81 | $79.79 | 900 |
| 10:53 AM | $79.80 | Up $0.00 | $79.81 | $79.79 | 0 |
| 10:53 AM | $79.80 | Up $0.00 | $79.81 | $79.79 | 0 |
| 10:52 AM | $79.87 | Up $0.02 | $79.87 | $79.85 | 300 |
| 10:51 AM | $79.85 | Up $0.06 | $79.85 | $79.80 | 800 |
| 10:50 AM | $79.79 | Up $0.19 | $79.79 | $79.65 | 5,800 |
| 10:49 AM | $79.60 | Down $ -0.01 | $79.61 | $79.60 | 1,000 |
| 10:48 AM | $79.61 | Down $ -0.14 | $79.71 | $79.61 | 2,200 |
| 10:47 AM | $79.75 | Down $ -0.09 | $79.83 | $79.75 | 1,200 |
| 10:46 AM | $79.84 | Down $ -0.04 | $79.85 | $79.84 | 400 |
| 10:45 AM | $79.88 | Up $0.08 | $79.88 | $79.84 | 500 |
| 10:44 AM | $79.80 | Down $ -0.08 | $79.90 | $79.78 | 1,900 |
| 10:43 AM | $79.88 | Up $0.06 | $79.89 | $79.78 | 2,000 |
| 10:41 AM | $79.82 | Up $0.06 | $79.84 | $79.78 | 600 |
| 10:41 AM | $79.82 | Up $0.00 | $79.84 | $79.78 | 0 |
| 10:40 AM | $79.76 | Down $ -0.03 | $79.83 | $79.76 | 1,400 |
| 10:39 AM | $79.79 | Down $ -0.05 | $79.83 | $79.75 | 1,500 |
| 10:38 AM | $79.84 | Up $0.11 | $79.87 | $79.78 | 700 |
| 10:37 AM | $79.73 | Up $0.03 | $79.75 | $79.73 | 300 |
| 10:36 AM | $79.70 | Up $0.05 | $79.70 | $79.61 | 1,000 |
| 10:35 AM | $79.65 | Up $0.31 | $79.65 | $79.40 | 2,700 |
| 10:34 AM | $79.34 | Up $0.02 | $79.34 | $79.34 | 900 |
| 10:33 AM | $79.32 | Up $0.00 | $79.36 | $79.32 | 2,000 |
| 10:32 AM | $79.32 | Up $0.02 | $79.32 | $79.30 | 1,600 |
| 10:31 AM | $79.30 | Down $ -0.03 | $79.36 | $79.26 | 10,500 |
| 10:30 AM | $79.33 | Up $0.01 | $79.33 | $79.30 | 2,700 |
| 10:29 AM | $79.32 | Down $ -0.09 | $79.41 | $79.32 | 1,600 |
| 10:28 AM | $79.41 | Up $0.06 | $79.41 | $79.35 | 1,400 |
| 10:27 AM | $79.35 | Down $ -0.05 | $79.45 | $79.35 | 8,100 |
| 10:26 AM | $79.40 | Down $ -0.04 | $79.41 | $79.40 | 200 |
| 10:25 AM | $79.44 | Down $ -0.08 | $79.53 | $79.44 | 900 |
| 10:24 AM | $79.52 | Up $0.01 | $79.53 | $79.51 | 900 |
| 10:23 AM | $79.51 | Down $ -0.08 | $79.55 | $79.47 | 3,500 |
| 10:22 AM | $79.59 | Down $ -0.01 | $79.60 | $79.58 | 1,000 |
| 10:21 AM | $79.60 | Up $0.05 | $79.65 | $79.54 | 4,100 |
| 10:20 AM | $79.55 | Up $0.05 | $79.58 | $79.43 | 5,100 |
| 10:19 AM | $79.50 | Up $0.09 | $79.50 | $79.41 | 5,400 |
| 10:18 AM | $79.41 | Up $0.00 | $79.41 | $79.38 | 1,000 |
| 10:17 AM | $79.41 | Down $ -0.12 | $79.56 | $79.40 | 2,100 |
| 10:16 AM | $79.53 | Up $0.02 | $79.54 | $79.49 | 1,100 |
| 10:15 AM | $79.51 | Up $0.10 | $79.51 | $79.35 | 5,400 |
| 10:14 AM | $79.41 | Down $ -0.09 | $79.47 | $79.40 | 1,500 |
| 10:13 AM | $79.50 | Down $ -0.20 | $79.76 | $79.50 | 4,800 |
| 10:12 AM | $79.70 | Up $0.04 | $79.70 | $79.68 | 2,400 |
| 10:11 AM | $79.66 | Down $ -0.02 | $79.73 | $79.65 | 4,800 |
| 10:10 AM | $79.68 | Up $0.10 | $79.68 | $79.54 | 4,600 |
| 10:09 AM | $79.58 | Down $ -0.10 | $79.62 | $79.58 | 1,000 |
| 10:07 AM | $79.68 | Down $ -0.10 | $79.78 | $79.65 | 2,300 |
| 10:07 AM | $79.68 | Up $0.00 | $79.78 | $79.65 | 0 |
| 10:06 AM | $79.78 | Down $ -0.06 | $79.86 | $79.78 | 1,300 |
| 10:05 AM | $79.84 | Up $0.08 | $79.84 | $79.74 | 2,000 |
| 10:04 AM | $79.76 | Down $ -0.04 | $79.84 | $79.76 | 2,500 |
| 10:03 AM | $79.80 | Down $ -0.08 | $79.99 | $79.80 | 4,100 |
| 10:02 AM | $79.88 | Down $ -0.02 | $79.88 | $79.88 | 100 |
| 10:01 AM | $79.90 | Down $ -0.04 | $80.02 | $79.90 | 6,100 |
| 10:00 AM | $79.94 | Down $ -0.06 | $80.01 | $79.94 | 1,300 |
| 09:59 AM | $80.00 | Down $ -0.16 | $80.20 | $79.95 | 4,800 |
| 09:58 AM | $80.16 | Down $ -0.14 | $80.34 | $80.16 | 1,500 |
| 09:57 AM | $80.30 | Down $ -0.19 | $80.46 | $80.29 | 6,000 |
| 09:56 AM | $80.49 | Up $0.02 | $80.49 | $80.43 | 800 |
| 09:55 AM | $80.48 | Down $ -0.02 | $80.51 | $80.44 | 1,900 |
| 09:54 AM | $80.49 | Up $0.07 | $80.49 | $80.47 | 600 |
| 09:53 AM | $80.42 | Down $ -0.11 | $80.51 | $80.42 | 400 |
| 09:52 AM | $80.53 | Up $0.07 | $80.55 | $80.46 | 900 |
| 09:51 AM | $80.46 | Up $0.04 | $80.46 | $80.33 | 5,900 |
| 09:50 AM | $80.42 | Down $ -0.04 | $80.48 | $80.42 | 1,900 |
| 09:49 AM | $80.46 | Up $0.08 | $80.46 | $80.46 | 100 |
| 09:48 AM | $80.38 | Down $ -0.02 | $80.38 | $80.38 | 100 |
| 09:47 AM | $80.40 | Up $0.07 | $80.40 | $80.35 | 1,800 |
| 09:46 AM | $80.33 | Up $0.06 | $80.34 | $80.32 | 800 |
| 09:45 AM | $80.27 | Down $ -0.14 | $80.39 | $80.12 | 6,900 |
| 09:44 AM | $80.41 | Up $0.08 | $80.49 | $80.37 | 1,400 |
| 09:43 AM | $80.33 | Up $0.01 | $80.33 | $80.32 | 200 |
| 09:42 AM | $80.32 | Up $0.11 | $80.32 | $80.23 | 1,300 |
| 09:41 AM | $80.21 | Up $0.08 | $80.21 | $80.11 | 5,000 |
| 09:40 AM | $80.13 | Up $0.18 | $80.22 | $79.96 | 3,500 |
| 09:39 AM | $79.95 | Up $0.01 | $79.97 | $79.94 | 1,400 |
| 09:38 AM | $79.94 | Down $ -0.09 | $80.02 | $79.94 | 1,400 |
| 09:37 AM | $80.03 | Up $0.00 | $80.03 | $79.96 | 3,900 |
| 09:36 AM | $80.03 | Down $ -0.02 | $80.06 | $80.03 | 300 |
| 09:35 AM | $80.05 | Up $0.05 | $80.05 | $79.96 | 2,800 |
| 09:34 AM | $80.00 | Down $ -0.26 | $80.31 | $80.00 | 5,600 |
| 09:33 AM | $80.26 | Down $ -0.03 | $80.26 | $80.25 | 400 |
| 09:32 AM | $80.29 | Up $0.16 | $80.29 | $80.19 | 2,500 |
| 09:31 AM | $80.13 | Down $ -0.09 | $80.14 | $80.00 | 2,700 |
| 09:30 AM | $80.22 | Down $ -0.25 | $80.50 | $80.00 | 19,800 |
| Previous close | $80.47 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-03-2023 | $80.85 | $79.64 | $80.97 | $79.35 | 563,100 |
| 29-03-2023 | $80.47 | $80.49 | $81.04 | $80.02 | 517,600 |
| 28-03-2023 | $78.50 | $78.32 | $78.61 | $77.92 | 215,500 |
| 27-03-2023 | $78.11 | $78.35 | $78.60 | $77.97 | 410,700 |
| 24-03-2023 | $78.72 | $78.78 | $79.03 | $78.48 | 232,900 |
| 23-03-2023 | $78.10 | $78.83 | $78.92 | $77.84 | 274,000 |
| 22-03-2023 | $77.95 | $78.11 | $78.43 | $77.93 | 249,600 |
| 21-03-2023 | $77.23 | $77.64 | $77.72 | $76.25 | 414,000 |
| 20-03-2023 | $78.45 | $78.40 | $78.59 | $78.20 | 257,300 |
| 17-03-2023 | $77.93 | $76.99 | $78.03 | $76.97 | 921,900 |
| 16-03-2023 | $77.59 | $77.34 | $77.68 | $76.89 | 393,400 |
| 15-03-2023 | $75.75 | $75.98 | $76.14 | $75.38 | 524,900 |
| 14-03-2023 | $75.59 | $75.83 | $76.23 | $75.01 | 699,400 |
| 13-03-2023 | $75.95 | $76.37 | $76.56 | $75.53 | 505,600 |
| 10-03-2023 | $77.25 | $77.53 | $77.96 | $77.08 | 430,400 |
| 09-03-2023 | $77.11 | $77.79 | $78.04 | $77.10 | 512,400 |
| 08-03-2023 | $76.65 | $77.18 | $77.31 | $76.56 | 413,800 |
| 07-03-2023 | $77.78 | $78.18 | $78.42 | $77.73 | 344,100 |
| 06-03-2023 | $77.78 | $77.51 | $78.58 | $77.46 | 508,900 |
| 03-03-2023 | $76.95 | $77.25 | $77.65 | $76.84 | 475,600 |
| 02-03-2023 | $76.50 | $77.08 | $77.08 | $76.07 | 1,028,400 |
| 01-03-2023 | $77.97 | $78.40 | $78.53 | $77.90 | 769,400 |
| 28-02-2023 | $78.82 | $78.78 | $78.97 | $78.52 | 567,800 |
| 27-02-2023 | $79.21 | $79.48 | $79.75 | $79.17 | 285,100 |
| 24-02-2023 | $79.36 | $78.70 | $79.45 | $78.52 | 271,600 |
| 23-02-2023 | $78.95 | $78.89 | $79.16 | $78.43 | 598,400 |
| 22-02-2023 | $78.68 | $78.63 | $79.16 | $78.40 | 405,000 |
| 21-02-2023 | $78.26 | $78.66 | $78.68 | $77.97 | 391,400 |
| 17-02-2023 | $79.92 | $79.56 | $80.01 | $79.18 | 279,800 |
| 16-02-2023 | $79.25 | $79.64 | $79.72 | $79.20 | 332,600 |
Graphs are not available, please refer to the detailed table