Print

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
Back to top