Quotes and Market Data
Find a quote
DOLLARAMA INC
170.10 Down -2.27 (-1.33 %)
Delayed : 2025/04/30 17:40:00
- Previous close $172.37
- Opening $172.00
- Price Ask $169.71
- Price Bid $169.71
- Size Bid 1
- Size Ask 1
- Today High $172.58
- Today Low $169.02
- 52 Weeks High $174.75
- 52 Weeks Low $113.58
- Volume 1,103,127
Fundamentals
- P/E Ratio : 41.44
- Earnings/Share : 7.55
- Dividends/Share : $0.11
- Current Div. Yield : 0.25
- Market Cap (M) : 47,123.42
- Shares Out (M) : 277.03
- Exchange : XTSE
- Ex Dividend Date : 2025/04/17
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $170.10 | Up $0.20 | $170.10 | $170.10 | 553,100 |
| 03:59 PM | $169.90 | Down $ -0.24 | $170.50 | $169.90 | 53,300 |
| 03:58 PM | $170.14 | Down $ -0.12 | $170.26 | $170.06 | 12,800 |
| 03:57 PM | $170.26 | Down $ -0.05 | $170.30 | $170.22 | 5,000 |
| 03:56 PM | $170.31 | Down $ -0.01 | $170.41 | $170.30 | 6,800 |
| 03:55 PM | $170.32 | Down $ -0.03 | $170.41 | $170.27 | 7,600 |
| 03:54 PM | $170.35 | Down $ -0.09 | $170.49 | $170.22 | 6,300 |
| 03:53 PM | $170.44 | Down $ -0.13 | $170.60 | $170.44 | 7,700 |
| 03:52 PM | $170.57 | Down $ -0.20 | $170.71 | $170.57 | 14,200 |
| 03:51 PM | $170.77 | Down $ -0.07 | $170.90 | $170.69 | 4,400 |
| 03:50 PM | $170.84 | Up $0.78 | $170.97 | $170.10 | 12,400 |
| 03:49 PM | $170.06 | Up $0.06 | $170.06 | $169.98 | 2,500 |
| 03:48 PM | $170.01 | Up $0.00 | $170.01 | $169.83 | 3,700 |
| 03:47 PM | $170.00 | Up $0.01 | $170.00 | $169.99 | 800 |
| 03:46 PM | $169.99 | Up $0.22 | $169.99 | $169.75 | 4,500 |
| 03:45 PM | $169.77 | Down $ -0.20 | $169.97 | $169.74 | 3,500 |
| 03:44 PM | $169.97 | Up $0.07 | $169.97 | $169.91 | 600 |
| 03:43 PM | $169.90 | Down $ -0.05 | $169.96 | $169.90 | 1,100 |
| 03:42 PM | $169.95 | Up $0.13 | $169.95 | $169.79 | 1,700 |
| 03:41 PM | $169.82 | Up $0.06 | $169.82 | $169.76 | 800 |
| 03:40 PM | $169.76 | Up $0.16 | $169.78 | $169.63 | 2,700 |
| 03:39 PM | $169.61 | Up $0.07 | $169.68 | $169.56 | 2,200 |
| 03:37 PM | $169.53 | Up $0.14 | $169.64 | $169.50 | 2,700 |
| 03:37 PM | $169.53 | Up $0.00 | $169.64 | $169.50 | 0 |
| 03:36 PM | $169.39 | Up $0.20 | $169.39 | $169.23 | 2,800 |
| 03:34 PM | $169.19 | Down $ -0.03 | $169.26 | $169.18 | 600 |
| 03:34 PM | $169.19 | Up $0.00 | $169.26 | $169.18 | 0 |
| 03:33 PM | $169.22 | Up $0.20 | $169.22 | $169.03 | 4,800 |
| 03:32 PM | $169.02 | Down $ -0.18 | $169.15 | $169.02 | 1,200 |
| 03:31 PM | $169.20 | Up $0.01 | $169.33 | $169.14 | 3,300 |
| 03:30 PM | $169.19 | Down $ -0.20 | $169.32 | $169.10 | 2,700 |
| 03:29 PM | $169.39 | Down $ -0.10 | $169.49 | $169.31 | 2,900 |
| 03:27 PM | $169.49 | Down $ -0.04 | $169.52 | $169.43 | 2,700 |
| 03:27 PM | $169.49 | Up $0.00 | $169.52 | $169.43 | 0 |
| 03:26 PM | $169.53 | Down $ -0.06 | $169.64 | $169.53 | 2,300 |
| 03:25 PM | $169.59 | Down $ -0.24 | $169.77 | $169.55 | 4,800 |
| 03:24 PM | $169.83 | Up $0.05 | $169.83 | $169.83 | 100 |
| 03:23 PM | $169.78 | Down $ -0.05 | $169.80 | $169.78 | 500 |
| 03:22 PM | $169.83 | Down $ -0.15 | $170.01 | $169.83 | 3,800 |
| 03:21 PM | $169.98 | Down $ -0.02 | $170.03 | $169.98 | 900 |
| 03:20 PM | $170.00 | Up $0.03 | $170.07 | $169.99 | 2,000 |
| 03:19 PM | $169.97 | Down $ -0.17 | $170.07 | $169.97 | 3,300 |
| 03:18 PM | $170.14 | Down $ -0.02 | $170.16 | $170.12 | 1,200 |
| 03:15 PM | $170.16 | Up $0.06 | $170.16 | $170.11 | 300 |
| 03:15 PM | $170.16 | Up $0.00 | $170.16 | $170.11 | 0 |
| 03:15 PM | $170.16 | Up $0.00 | $170.16 | $170.11 | 0 |
| 03:14 PM | $170.10 | Up $0.03 | $170.10 | $170.08 | 1,200 |
| 03:13 PM | $170.07 | Up $0.03 | $170.08 | $170.07 | 200 |
| 03:12 PM | $170.04 | Down $ -0.05 | $170.04 | $170.04 | 200 |
| 03:11 PM | $170.09 | Up $0.07 | $170.09 | $170.03 | 2,700 |
| 03:09 PM | $170.02 | Up $0.02 | $170.02 | $169.96 | 400 |
| 03:09 PM | $170.02 | Up $0.00 | $170.02 | $169.96 | 0 |
| 03:08 PM | $170.00 | Up $0.03 | $170.00 | $170.00 | 100 |
| 03:07 PM | $169.97 | Down $ -0.17 | $170.03 | $169.97 | 600 |
| 03:06 PM | $170.14 | Up $0.02 | $170.17 | $170.14 | 400 |
| 03:03 PM | $170.12 | Up $0.01 | $170.12 | $170.02 | 500 |
| 03:03 PM | $170.12 | Up $0.00 | $170.12 | $170.02 | 0 |
| 03:03 PM | $170.12 | Up $0.00 | $170.12 | $170.02 | 0 |
| 03:02 PM | $170.11 | Up $0.10 | $170.11 | $170.10 | 200 |
| 03:00 PM | $170.01 | Down $ -0.06 | $170.02 | $170.00 | 800 |
| 03:00 PM | $170.01 | Up $0.00 | $170.02 | $170.00 | 0 |
| 02:59 PM | $170.07 | Up $0.00 | $170.07 | $170.00 | 400 |
| 02:58 PM | $170.07 | Up $0.04 | $170.07 | $170.04 | 1,000 |
| 02:57 PM | $170.03 | Down $ -0.19 | $170.16 | $170.00 | 2,200 |
| 02:56 PM | $170.21 | Down $ -0.15 | $170.21 | $170.20 | 400 |
| 02:55 PM | $170.36 | Down $ -0.12 | $170.68 | $170.36 | 4,400 |
| 02:54 PM | $170.48 | Up $0.49 | $170.48 | $169.88 | 5,500 |
| 02:53 PM | $169.99 | Down $ -0.07 | $170.05 | $169.94 | 6,000 |
| 02:52 PM | $170.06 | Up $0.02 | $170.09 | $170.06 | 300 |
| 02:51 PM | $170.04 | Up $0.04 | $170.05 | $169.92 | 1,500 |
| 02:50 PM | $170.00 | Down $ -0.17 | $170.10 | $170.00 | 2,600 |
| 02:49 PM | $170.17 | Down $ -0.11 | $170.24 | $170.17 | 1,600 |
| 02:48 PM | $170.28 | Up $0.14 | $170.28 | $170.20 | 300 |
| 02:47 PM | $170.14 | Down $ -0.15 | $170.26 | $170.14 | 1,000 |
| 02:46 PM | $170.29 | Up $0.07 | $170.29 | $170.23 | 300 |
| 02:45 PM | $170.22 | Up $0.13 | $170.22 | $170.12 | 700 |
| 02:44 PM | $170.09 | Up $0.05 | $170.09 | $170.09 | 100 |
| 02:43 PM | $170.04 | Up $0.08 | $170.04 | $169.98 | 500 |
| 02:42 PM | $169.96 | Up $0.07 | $169.96 | $169.86 | 1,300 |
| 02:41 PM | $169.89 | Down $ -0.01 | $169.89 | $169.89 | 400 |
| 02:40 PM | $169.90 | Down $ -0.11 | $170.03 | $169.88 | 1,600 |
| 02:39 PM | $170.01 | Up $0.07 | $170.01 | $169.85 | 1,100 |
| 02:38 PM | $169.94 | Up $0.08 | $169.96 | $169.89 | 700 |
| 02:37 PM | $169.86 | Down $ -0.04 | $169.91 | $169.86 | 400 |
| 02:36 PM | $169.90 | Up $0.10 | $169.90 | $169.80 | 800 |
| 02:35 PM | $169.80 | Down $ -0.03 | $169.86 | $169.75 | 1,300 |
| 02:34 PM | $169.83 | Down $ -0.27 | $170.11 | $169.67 | 6,800 |
| 02:33 PM | $170.10 | Up $0.00 | $170.10 | $170.03 | 2,200 |
| 02:32 PM | $170.10 | Down $ -0.40 | $170.44 | $170.07 | 2,500 |
| 02:31 PM | $170.50 | Down $ -0.02 | $170.53 | $170.50 | 2,100 |
| 02:30 PM | $170.52 | Down $ -0.02 | $170.53 | $170.52 | 300 |
| 02:29 PM | $170.54 | Down $ -0.20 | $170.73 | $170.54 | 1,300 |
| 02:28 PM | $170.74 | Down $ -0.01 | $170.75 | $170.74 | 700 |
| 02:25 PM | $170.75 | Down $ -0.20 | $170.97 | $170.75 | 1,400 |
| 02:25 PM | $170.75 | Up $0.00 | $170.97 | $170.75 | 0 |
| 02:25 PM | $170.75 | Up $0.00 | $170.97 | $170.75 | 0 |
| 02:24 PM | $170.95 | Up $0.01 | $170.95 | $170.95 | 100 |
| 02:22 PM | $170.94 | Up $0.03 | $170.95 | $170.89 | 1,400 |
| 02:22 PM | $170.94 | Up $0.00 | $170.95 | $170.89 | 0 |
| 02:21 PM | $170.91 | Down $ -0.03 | $170.91 | $170.91 | 100 |
| 02:19 PM | $170.94 | Down $ -0.08 | $170.95 | $170.85 | 1,500 |
| 02:19 PM | $170.94 | Up $0.00 | $170.95 | $170.85 | 0 |
| 02:18 PM | $171.02 | Up $0.05 | $171.02 | $171.02 | 100 |
| 02:17 PM | $170.97 | Down $ -0.08 | $171.03 | $170.97 | 800 |
| 02:15 PM | $171.05 | Up $0.02 | $171.05 | $170.93 | 1,000 |
| 02:15 PM | $171.05 | Up $0.00 | $171.05 | $170.93 | 0 |
| 02:14 PM | $171.03 | Down $ -0.15 | $171.08 | $170.99 | 1,000 |
| 02:13 PM | $171.18 | Up $0.06 | $171.18 | $171.18 | 100 |
| 02:12 PM | $171.12 | Down $ -0.04 | $171.12 | $171.12 | 100 |
| 02:11 PM | $171.16 | Down $ -0.06 | $171.16 | $171.16 | 200 |
| 02:10 PM | $171.22 | Up $0.06 | $171.22 | $171.22 | 100 |
| 02:08 PM | $171.16 | Down $ -0.06 | $171.25 | $171.16 | 2,100 |
| 02:08 PM | $171.16 | Up $0.00 | $171.25 | $171.16 | 0 |
| 02:07 PM | $171.22 | Up $0.28 | $171.38 | $171.03 | 10,100 |
| 02:05 PM | $170.94 | Down $ -0.02 | $170.94 | $170.94 | 200 |
| 02:05 PM | $170.94 | Up $0.00 | $170.94 | $170.94 | 0 |
| 02:04 PM | $170.96 | Down $ -0.11 | $171.14 | $170.96 | 1,500 |
| 02:03 PM | $171.07 | Down $ -0.08 | $171.09 | $171.07 | 600 |
| 02:02 PM | $171.15 | Down $ -0.03 | $171.15 | $171.15 | 200 |
| 02:01 PM | $171.18 | Down $ -0.20 | $171.26 | $171.18 | 1,200 |
| 02:00 PM | $171.38 | Up $0.02 | $171.38 | $171.32 | 400 |
| 01:59 PM | $171.36 | Up $0.05 | $171.36 | $171.36 | 100 |
| 01:57 PM | $171.32 | Up $0.04 | $171.33 | $171.28 | 2,500 |
| 01:57 PM | $171.32 | Up $0.00 | $171.33 | $171.28 | 0 |
| 01:56 PM | $171.28 | Down $ -0.03 | $171.31 | $171.28 | 400 |
| 01:55 PM | $171.31 | Up $0.03 | $171.31 | $171.23 | 200 |
| 01:54 PM | $171.28 | Down $ -0.06 | $171.36 | $171.28 | 900 |
| 01:53 PM | $171.33 | Up $0.00 | $171.33 | $171.32 | 300 |
| 01:52 PM | $171.33 | Up $0.05 | $171.33 | $171.24 | 1,300 |
| 01:51 PM | $171.28 | Up $0.03 | $171.28 | $171.28 | 100 |
| 01:50 PM | $171.25 | Down $ -0.01 | $171.25 | $171.25 | 100 |
| 01:49 PM | $171.26 | Up $0.05 | $171.29 | $171.21 | 700 |
| 01:48 PM | $171.21 | Up $0.07 | $171.21 | $171.21 | 200 |
| 01:47 PM | $171.14 | Up $0.01 | $171.14 | $171.13 | 700 |
| 01:46 PM | $171.13 | Down $ -0.08 | $171.31 | $171.13 | 2,100 |
| 01:44 PM | $171.21 | Up $0.08 | $171.21 | $171.21 | 100 |
| 01:44 PM | $171.21 | Up $0.00 | $171.21 | $171.21 | 0 |
| 01:42 PM | $171.13 | Up $0.07 | $171.13 | $171.04 | 600 |
| 01:42 PM | $171.13 | Up $0.00 | $171.13 | $171.04 | 0 |
| 01:41 PM | $171.06 | Up $0.01 | $171.07 | $171.05 | 1,300 |
| 01:40 PM | $171.05 | Up $0.05 | $171.05 | $170.99 | 700 |
| 01:39 PM | $171.00 | Up $0.10 | $171.00 | $170.99 | 300 |
| 01:36 PM | $170.90 | Up $0.09 | $170.96 | $170.87 | 1,500 |
| 01:36 PM | $170.90 | Up $0.00 | $170.96 | $170.87 | 0 |
| 01:36 PM | $170.90 | Up $0.00 | $170.96 | $170.87 | 0 |
| 01:34 PM | $170.81 | Down $ -0.01 | $170.88 | $170.81 | 300 |
| 01:34 PM | $170.81 | Up $0.00 | $170.88 | $170.81 | 0 |
| 01:33 PM | $170.82 | Down $ -0.13 | $170.97 | $170.82 | 900 |
| 01:30 PM | $170.95 | Down $ -0.06 | $170.95 | $170.95 | 100 |
| 01:30 PM | $170.95 | Up $0.00 | $170.95 | $170.95 | 0 |
| 01:30 PM | $170.95 | Up $0.00 | $170.95 | $170.95 | 0 |
| 01:28 PM | $171.01 | Down $ -0.04 | $171.01 | $171.01 | 300 |
| 01:28 PM | $171.01 | Up $0.00 | $171.01 | $171.01 | 0 |
| 01:27 PM | $171.05 | Down $ -0.10 | $171.11 | $171.00 | 1,200 |
| 01:26 PM | $171.15 | Up $0.08 | $171.15 | $171.15 | 200 |
| 01:25 PM | $171.07 | Up $0.03 | $171.10 | $171.04 | 1,200 |
| 01:24 PM | $171.04 | Up $0.00 | $171.04 | $171.04 | 100 |
| 01:22 PM | $171.04 | Up $0.00 | $171.04 | $171.04 | 300 |
| 01:22 PM | $171.04 | Up $0.00 | $171.04 | $171.04 | 0 |
| 01:19 PM | $171.04 | Up $0.00 | $171.04 | $171.04 | 200 |
| 01:19 PM | $171.04 | Up $0.00 | $171.04 | $171.04 | 0 |
| 01:19 PM | $171.04 | Up $0.00 | $171.04 | $171.04 | 0 |
| 01:17 PM | $171.04 | Up $0.06 | $171.04 | $171.03 | 400 |
| 01:17 PM | $171.04 | Up $0.00 | $171.04 | $171.03 | 0 |
| 01:16 PM | $170.98 | Up $0.13 | $170.98 | $170.87 | 1,100 |
| 01:15 PM | $170.85 | Up $0.17 | $170.85 | $170.72 | 900 |
| 01:14 PM | $170.68 | Down $ -0.08 | $170.68 | $170.68 | 100 |
| 01:12 PM | $170.76 | Down $ -0.06 | $170.78 | $170.76 | 600 |
| 01:12 PM | $170.76 | Up $0.00 | $170.78 | $170.76 | 0 |
| 01:10 PM | $170.82 | Down $ -0.16 | $171.04 | $170.80 | 1,500 |
| 01:10 PM | $170.82 | Up $0.00 | $171.04 | $170.80 | 0 |
| 01:07 PM | $170.98 | Up $0.01 | $170.98 | $170.96 | 700 |
| 01:07 PM | $170.98 | Up $0.00 | $170.98 | $170.96 | 0 |
| 01:07 PM | $170.98 | Up $0.00 | $170.98 | $170.96 | 0 |
| 01:06 PM | $170.97 | Down $ -0.01 | $170.97 | $170.84 | 1,000 |
| 01:05 PM | $170.98 | Down $ -0.15 | $171.13 | $170.98 | 1,100 |
| 01:03 PM | $171.13 | Down $ -0.01 | $171.13 | $171.08 | 500 |
| 01:03 PM | $171.13 | Up $0.00 | $171.13 | $171.08 | 0 |
| 01:02 PM | $171.14 | Down $ -0.01 | $171.14 | $171.14 | 100 |
| 01:00 PM | $171.15 | Up $0.08 | $171.15 | $171.06 | 1,000 |
| 01:00 PM | $171.15 | Up $0.00 | $171.15 | $171.06 | 0 |
| 12:59 PM | $171.07 | Down $ -0.06 | $171.07 | $171.07 | 100 |
| 12:58 PM | $171.13 | Up $0.06 | $171.13 | $171.07 | 200 |
| 12:57 PM | $171.07 | Up $0.00 | $171.07 | $170.99 | 800 |
| 12:55 PM | $171.07 | Up $0.00 | $171.14 | $171.07 | 400 |
| 12:55 PM | $171.07 | Up $0.00 | $171.14 | $171.07 | 0 |
| 12:53 PM | $171.07 | Up $0.13 | $171.07 | $171.02 | 400 |
| 12:53 PM | $171.07 | Up $0.00 | $171.07 | $171.02 | 0 |
| 12:52 PM | $170.95 | Up $0.04 | $171.01 | $170.93 | 900 |
| 12:51 PM | $170.90 | Down $ -0.05 | $170.97 | $170.90 | 500 |
| 12:50 PM | $170.95 | Down $ -0.13 | $171.01 | $170.95 | 200 |
| 12:49 PM | $171.08 | Down $ -0.11 | $171.09 | $171.07 | 400 |
| 12:48 PM | $171.19 | Up $0.05 | $171.21 | $171.19 | 600 |
| 12:47 PM | $171.14 | Down $ -0.22 | $171.17 | $171.14 | 300 |
| 12:46 PM | $171.36 | Up $0.00 | $171.36 | $171.20 | 600 |
| 12:45 PM | $171.36 | Up $0.11 | $171.36 | $171.32 | 300 |
| 12:43 PM | $171.25 | Up $0.32 | $171.41 | $170.93 | 3,800 |
| 12:43 PM | $171.25 | Up $0.00 | $171.41 | $170.93 | 0 |
| 12:41 PM | $170.93 | Down $ -0.03 | $170.98 | $170.83 | 2,600 |
| 12:41 PM | $170.93 | Up $0.00 | $170.98 | $170.83 | 0 |
| 12:40 PM | $170.96 | Down $ -0.11 | $170.96 | $170.95 | 600 |
| 12:39 PM | $171.07 | Down $ -0.01 | $171.08 | $171.07 | 300 |
| 12:38 PM | $171.08 | Up $0.13 | $171.08 | $170.98 | 900 |
| 12:37 PM | $170.95 | Up $0.01 | $170.95 | $170.95 | 300 |
| 12:36 PM | $170.94 | Up $0.00 | $170.94 | $170.94 | 100 |
| 12:35 PM | $170.94 | Up $0.04 | $170.94 | $170.88 | 400 |
| 12:34 PM | $170.90 | Down $ -0.01 | $170.90 | $170.90 | 200 |
| 12:32 PM | $170.91 | Up $0.13 | $170.91 | $170.90 | 300 |
| 12:32 PM | $170.91 | Up $0.00 | $170.91 | $170.90 | 0 |
| 12:31 PM | $170.78 | Down $ -0.05 | $170.92 | $170.78 | 600 |
| 12:30 PM | $170.83 | Down $ -0.04 | $170.83 | $170.83 | 200 |
| 12:28 PM | $170.87 | Down $ -0.02 | $170.90 | $170.87 | 500 |
| 12:28 PM | $170.87 | Up $0.00 | $170.90 | $170.87 | 0 |
| 12:27 PM | $170.89 | Up $0.17 | $170.89 | $170.81 | 800 |
| 12:26 PM | $170.72 | Up $0.04 | $170.72 | $170.71 | 400 |
| 12:25 PM | $170.68 | Up $0.01 | $170.68 | $170.68 | 100 |
| 12:23 PM | $170.67 | Up $0.02 | $170.67 | $170.67 | 100 |
| 12:23 PM | $170.67 | Up $0.00 | $170.67 | $170.67 | 0 |
| 12:22 PM | $170.65 | Up $0.00 | $170.65 | $170.64 | 400 |
| 12:21 PM | $170.65 | Up $0.00 | $170.65 | $170.64 | 400 |
| 12:20 PM | $170.65 | Down $ -0.15 | $170.74 | $170.65 | 1,700 |
| 12:19 PM | $170.80 | Up $0.01 | $170.80 | $170.80 | 100 |
| 12:17 PM | $170.79 | Up $0.02 | $170.79 | $170.78 | 200 |
| 12:17 PM | $170.79 | Up $0.00 | $170.79 | $170.78 | 0 |
| 12:15 PM | $170.77 | Up $0.00 | $170.79 | $170.66 | 1,400 |
| 12:15 PM | $170.77 | Up $0.00 | $170.79 | $170.66 | 0 |
| 12:14 PM | $170.77 | Down $ -0.01 | $170.78 | $170.77 | 200 |
| 12:12 PM | $170.78 | Up $0.00 | $170.86 | $170.78 | 300 |
| 12:12 PM | $170.78 | Up $0.00 | $170.86 | $170.78 | 0 |
| 12:11 PM | $170.78 | Down $ -0.24 | $171.01 | $170.78 | 500 |
| 12:10 PM | $171.02 | Down $ -0.13 | $171.23 | $171.02 | 700 |
| 12:09 PM | $171.15 | Down $ -0.26 | $171.35 | $171.15 | 1,500 |
| 12:07 PM | $171.41 | Down $ -0.06 | $171.41 | $171.41 | 200 |
| 12:07 PM | $171.41 | Up $0.00 | $171.41 | $171.41 | 0 |
| 12:06 PM | $171.47 | Down $ -0.01 | $171.47 | $171.47 | 200 |
| 12:03 PM | $171.48 | Up $0.16 | $171.48 | $171.48 | 100 |
| 12:03 PM | $171.48 | Up $0.00 | $171.48 | $171.48 | 0 |
| 12:03 PM | $171.48 | Up $0.00 | $171.48 | $171.48 | 0 |
| 12:02 PM | $171.32 | Down $ -0.14 | $171.32 | $171.32 | 100 |
| 12:00 PM | $171.46 | Down $ -0.07 | $171.49 | $171.33 | 1,300 |
| 12:00 PM | $171.46 | Up $0.00 | $171.49 | $171.33 | 0 |
| 11:59 AM | $171.53 | Up $0.10 | $171.53 | $171.51 | 200 |
| 11:58 AM | $171.43 | Up $0.00 | $171.43 | $171.35 | 1,000 |
| 11:57 AM | $171.43 | Down $ -0.07 | $171.51 | $171.43 | 600 |
| 11:56 AM | $171.50 | Up $0.04 | $171.50 | $171.48 | 200 |
| 11:55 AM | $171.46 | Up $0.12 | $171.53 | $171.44 | 600 |
| 11:54 AM | $171.35 | Up $0.15 | $171.40 | $171.33 | 900 |
| 11:53 AM | $171.20 | Down $ -0.07 | $171.20 | $171.20 | 100 |
| 11:51 AM | $171.27 | Down $ -0.01 | $171.30 | $171.27 | 300 |
| 11:51 AM | $171.27 | Up $0.00 | $171.30 | $171.27 | 0 |
| 11:50 AM | $171.28 | Up $0.03 | $171.28 | $171.20 | 600 |
| 11:49 AM | $171.25 | Down $ -0.01 | $171.25 | $171.25 | 200 |
| 11:48 AM | $171.26 | Up $0.04 | $171.26 | $171.22 | 1,400 |
| 11:47 AM | $171.22 | Down $ -0.04 | $171.24 | $171.15 | 1,100 |
| 11:45 AM | $171.26 | Down $ -0.01 | $171.27 | $171.26 | 400 |
| 11:45 AM | $171.26 | Up $0.00 | $171.27 | $171.26 | 0 |
| 11:44 AM | $171.27 | Up $0.22 | $171.40 | $171.10 | 3,800 |
| 11:43 AM | $171.05 | Up $0.01 | $171.05 | $171.04 | 500 |
| 11:41 AM | $171.04 | Up $0.03 | $171.04 | $171.04 | 100 |
| 11:41 AM | $171.04 | Up $0.00 | $171.04 | $171.04 | 0 |
| 11:40 AM | $171.01 | Up $0.00 | $171.01 | $171.00 | 600 |
| 11:38 AM | $171.01 | Up $0.00 | $171.01 | $170.96 | 300 |
| 11:38 AM | $171.01 | Up $0.00 | $171.01 | $170.96 | 0 |
| 11:36 AM | $171.01 | Up $0.06 | $171.01 | $170.87 | 300 |
| 11:36 AM | $171.01 | Up $0.00 | $171.01 | $170.87 | 0 |
| 11:35 AM | $170.95 | Down $ -0.12 | $170.95 | $170.94 | 200 |
| 11:34 AM | $171.07 | Up $0.07 | $171.07 | $171.01 | 300 |
| 11:32 AM | $171.00 | Down $ -0.07 | $171.00 | $170.96 | 500 |
| 11:32 AM | $171.00 | Up $0.00 | $171.00 | $170.96 | 0 |
| 11:31 AM | $171.07 | Up $0.09 | $171.07 | $171.07 | 200 |
| 11:30 AM | $170.98 | Down $ -0.12 | $171.06 | $170.98 | 900 |
| 11:29 AM | $171.10 | Up $0.18 | $171.10 | $170.98 | 2,900 |
| 11:28 AM | $170.92 | Up $0.04 | $170.92 | $170.88 | 600 |
| 11:27 AM | $170.88 | Up $0.01 | $170.88 | $170.88 | 100 |
| 11:26 AM | $170.87 | Up $0.00 | $170.87 | $170.87 | 100 |
| 11:25 AM | $170.87 | Up $0.07 | $170.87 | $170.84 | 200 |
| 11:24 AM | $170.80 | Up $0.11 | $170.81 | $170.80 | 900 |
| 11:23 AM | $170.69 | Down $ -0.19 | $170.81 | $170.69 | 900 |
| 11:20 AM | $170.88 | Up $0.11 | $170.88 | $170.79 | 900 |
| 11:20 AM | $170.88 | Up $0.00 | $170.88 | $170.79 | 0 |
| 11:20 AM | $170.88 | Up $0.00 | $170.88 | $170.79 | 0 |
| 11:19 AM | $170.77 | Down $ -0.11 | $170.77 | $170.77 | 100 |
| 11:18 AM | $170.88 | Up $0.05 | $170.88 | $170.88 | 100 |
| 11:17 AM | $170.83 | Down $ -0.09 | $170.90 | $170.83 | 400 |
| 11:16 AM | $170.92 | Up $0.04 | $170.92 | $170.91 | 500 |
| 11:15 AM | $170.88 | Up $0.03 | $170.88 | $170.88 | 500 |
| 11:13 AM | $170.85 | Up $0.06 | $170.87 | $170.84 | 900 |
| 11:13 AM | $170.85 | Up $0.00 | $170.87 | $170.84 | 0 |
| 11:12 AM | $170.79 | Down $ -0.07 | $170.81 | $170.78 | 500 |
| 11:11 AM | $170.86 | Up $0.02 | $170.86 | $170.84 | 800 |
| 11:10 AM | $170.84 | Up $0.05 | $170.84 | $170.79 | 400 |
| 11:09 AM | $170.79 | Up $0.23 | $170.79 | $170.63 | 1,500 |
| 11:08 AM | $170.56 | Down $ -0.06 | $170.56 | $170.50 | 900 |
| 11:07 AM | $170.62 | Down $ -0.10 | $170.63 | $170.62 | 200 |
| 11:06 AM | $170.72 | Down $ -0.07 | $170.74 | $170.72 | 300 |
| 11:05 AM | $170.79 | Down $ -0.21 | $170.97 | $170.79 | 2,100 |
| 11:04 AM | $171.00 | Up $0.04 | $171.07 | $170.98 | 700 |
| 11:03 AM | $170.96 | Up $0.04 | $170.96 | $170.96 | 400 |
| 11:02 AM | $170.92 | Down $ -0.13 | $171.06 | $170.90 | 2,900 |
| 11:01 AM | $171.05 | Up $0.00 | $171.05 | $171.05 | 2,100 |
| 11:00 AM | $171.05 | Up $0.03 | $171.05 | $171.01 | 2,500 |
| 10:59 AM | $171.02 | Up $0.04 | $171.02 | $170.98 | 900 |
| 10:58 AM | $170.98 | Up $0.13 | $170.98 | $170.87 | 1,000 |
| 10:57 AM | $170.85 | Up $0.35 | $170.85 | $170.56 | 1,900 |
| 10:56 AM | $170.50 | Up $0.01 | $170.50 | $170.41 | 800 |
| 10:55 AM | $170.49 | Down $ -0.24 | $170.69 | $170.49 | 1,000 |
| 10:54 AM | $170.73 | Up $0.07 | $170.73 | $170.73 | 100 |
| 10:53 AM | $170.66 | Up $0.07 | $170.66 | $170.61 | 600 |
| 10:52 AM | $170.59 | Up $0.09 | $170.59 | $170.40 | 1,800 |
| 10:51 AM | $170.50 | Up $0.00 | $170.50 | $170.50 | 300 |
| 10:50 AM | $170.50 | Down $ -0.34 | $170.73 | $170.50 | 800 |
| 10:49 AM | $170.84 | Up $0.22 | $170.84 | $170.63 | 1,900 |
| 10:47 AM | $170.62 | Down $ -0.12 | $170.64 | $170.62 | 400 |
| 10:47 AM | $170.62 | Up $0.00 | $170.64 | $170.62 | 0 |
| 10:46 AM | $170.74 | Up $0.06 | $170.74 | $170.66 | 300 |
| 10:45 AM | $170.68 | Down $ -0.17 | $170.77 | $170.68 | 200 |
| 10:44 AM | $170.85 | Up $0.08 | $170.85 | $170.85 | 100 |
| 10:43 AM | $170.77 | Up $0.07 | $170.77 | $170.68 | 400 |
| 10:42 AM | $170.70 | Up $0.23 | $170.70 | $170.44 | 2,000 |
| 10:41 AM | $170.47 | Down $ -0.08 | $170.50 | $170.47 | 500 |
| 10:40 AM | $170.55 | Up $0.15 | $170.55 | $170.41 | 1,700 |
| 10:38 AM | $170.40 | Down $ -0.05 | $170.40 | $170.40 | 100 |
| 10:38 AM | $170.40 | Up $0.00 | $170.40 | $170.40 | 0 |
| 10:37 AM | $170.45 | Up $0.00 | $170.47 | $170.45 | 400 |
| 10:36 AM | $170.45 | Down $ -0.07 | $170.45 | $170.45 | 100 |
| 10:35 AM | $170.52 | Up $0.02 | $170.52 | $170.44 | 300 |
| 10:34 AM | $170.50 | Up $0.00 | $170.53 | $170.49 | 900 |
| 10:33 AM | $170.50 | Down $ -0.21 | $170.65 | $170.45 | 1,800 |
| 10:32 AM | $170.71 | Down $ -0.10 | $170.93 | $170.71 | 1,200 |
| 10:31 AM | $170.81 | Up $0.23 | $170.81 | $170.66 | 1,700 |
| 10:30 AM | $170.58 | Down $ -0.13 | $170.70 | $170.58 | 2,700 |
| 10:29 AM | $170.71 | Up $0.03 | $170.71 | $170.69 | 400 |
| 10:28 AM | $170.68 | Up $0.15 | $170.68 | $170.61 | 800 |
| 10:27 AM | $170.53 | Down $ -0.38 | $170.80 | $170.53 | 1,100 |
| 10:26 AM | $170.91 | Up $0.06 | $170.96 | $170.91 | 300 |
| 10:25 AM | $170.85 | Up $0.09 | $170.85 | $170.75 | 1,200 |
| 10:23 AM | $170.76 | Down $ -0.08 | $170.80 | $170.72 | 800 |
| 10:23 AM | $170.76 | Up $0.00 | $170.80 | $170.72 | 0 |
| 10:22 AM | $170.84 | Up $0.17 | $170.84 | $170.72 | 1,300 |
| 10:21 AM | $170.67 | Down $ -0.20 | $170.83 | $170.67 | 600 |
| 10:20 AM | $170.87 | Down $ -0.21 | $171.08 | $170.87 | 700 |
| 10:19 AM | $171.08 | Up $0.13 | $171.08 | $171.08 | 100 |
| 10:18 AM | $170.95 | Up $0.02 | $170.95 | $170.94 | 400 |
| 10:17 AM | $170.93 | Up $0.23 | $170.93 | $170.75 | 1,800 |
| 10:16 AM | $170.70 | Up $0.08 | $170.70 | $170.70 | 100 |
| 10:15 AM | $170.62 | Up $0.01 | $170.62 | $170.59 | 400 |
| 10:14 AM | $170.61 | Down $ -0.08 | $170.73 | $170.61 | 1,100 |
| 10:12 AM | $170.69 | Up $0.02 | $170.69 | $170.69 | 300 |
| 10:12 AM | $170.69 | Up $0.00 | $170.69 | $170.69 | 0 |
| 10:10 AM | $170.67 | Down $ -0.25 | $170.76 | $170.67 | 1,200 |
| 10:10 AM | $170.67 | Up $0.00 | $170.76 | $170.67 | 0 |
| 10:09 AM | $170.92 | Up $0.07 | $170.92 | $170.85 | 600 |
| 10:08 AM | $170.85 | Up $0.26 | $170.85 | $170.55 | 1,500 |
| 10:05 AM | $170.59 | Up $0.08 | $170.59 | $170.58 | 500 |
| 10:05 AM | $170.59 | Up $0.00 | $170.59 | $170.58 | 0 |
| 10:05 AM | $170.59 | Up $0.00 | $170.59 | $170.58 | 0 |
| 10:04 AM | $170.51 | Down $ -0.03 | $170.55 | $170.41 | 1,300 |
| 10:03 AM | $170.54 | Down $ -0.05 | $170.57 | $170.54 | 1,000 |
| 10:02 AM | $170.59 | Down $ -0.06 | $170.60 | $170.48 | 500 |
| 10:01 AM | $170.65 | Up $0.19 | $170.65 | $170.35 | 1,600 |
| 10:00 AM | $170.46 | Down $ -0.46 | $170.78 | $170.35 | 2,600 |
| 09:59 AM | $170.92 | Down $ -0.05 | $171.13 | $170.92 | 600 |
| 09:58 AM | $170.97 | Up $0.06 | $170.97 | $170.81 | 2,600 |
| 09:57 AM | $170.91 | Up $0.11 | $170.91 | $170.78 | 900 |
| 09:56 AM | $170.80 | Down $ -0.34 | $171.01 | $170.80 | 3,300 |
| 09:55 AM | $171.14 | Down $ -0.24 | $171.54 | $171.10 | 3,600 |
| 09:53 AM | $171.38 | Down $ -0.46 | $171.80 | $171.38 | 5,400 |
| 09:53 AM | $171.38 | Up $0.00 | $171.80 | $171.38 | 0 |
| 09:51 AM | $171.84 | Down $ -0.11 | $171.84 | $171.84 | 200 |
| 09:51 AM | $171.84 | Up $0.00 | $171.84 | $171.84 | 0 |
| 09:50 AM | $171.95 | Up $0.02 | $172.08 | $171.92 | 1,600 |
| 09:49 AM | $171.93 | Down $ -0.03 | $171.93 | $171.93 | 200 |
| 09:47 AM | $171.96 | Down $ -0.23 | $172.16 | $171.96 | 2,600 |
| 09:47 AM | $171.96 | Up $0.00 | $172.16 | $171.96 | 0 |
| 09:45 AM | $172.19 | Down $ -0.09 | $172.19 | $172.19 | 100 |
| 09:45 AM | $172.19 | Up $0.00 | $172.19 | $172.19 | 0 |
| 09:43 AM | $172.27 | Up $0.04 | $172.27 | $172.26 | 200 |
| 09:43 AM | $172.27 | Up $0.00 | $172.27 | $172.26 | 0 |
| 09:42 AM | $172.23 | Up $0.03 | $172.23 | $172.23 | 200 |
| 09:41 AM | $172.20 | Down $ -0.16 | $172.37 | $172.20 | 500 |
| 09:40 AM | $172.36 | Down $ -0.13 | $172.58 | $172.35 | 3,000 |
| 09:38 AM | $172.49 | Up $0.18 | $172.49 | $172.49 | 100 |
| 09:38 AM | $172.49 | Up $0.00 | $172.49 | $172.49 | 0 |
| 09:37 AM | $172.31 | Up $0.00 | $172.54 | $172.31 | 200 |
| 09:36 AM | $172.31 | Down $ -0.23 | $172.31 | $172.31 | 100 |
| 09:35 AM | $172.54 | Up $0.53 | $172.55 | $172.22 | 900 |
| 09:34 AM | $172.01 | Down $ -0.22 | $172.05 | $172.01 | 200 |
| 09:33 AM | $172.23 | Up $0.22 | $172.24 | $172.23 | 500 |
| 09:32 AM | $172.01 | Down $ -0.08 | $172.06 | $171.95 | 800 |
| 09:31 AM | $172.09 | Down $ -0.46 | $172.53 | $172.08 | 1,400 |
| 09:30 AM | $172.55 | Up $0.18 | $172.55 | $172.00 | 76,600 |
| Previous close | $172.37 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-04-2025 | $170.10 | $171.42 | $171.49 | $169.02 | 889,500 |
| 29-04-2025 | $172.37 | $171.03 | $172.50 | $170.94 | 279,000 |
| 28-04-2025 | $170.84 | $170.51 | $170.99 | $169.78 | 380,000 |
| 25-04-2025 | $170.99 | $170.20 | $171.10 | $169.76 | 279,500 |
| 24-04-2025 | $171.81 | $170.60 | $171.89 | $169.25 | 718,300 |
| 23-04-2025 | $171.85 | $172.71 | $172.99 | $171.84 | 532,000 |
| 22-04-2025 | $172.21 | $170.66 | $172.55 | $170.19 | 378,200 |
| 21-04-2025 | $168.00 | $168.18 | $168.55 | $167.53 | 391,600 |
| 17-04-2025 | $167.80 | $168.88 | $169.47 | $167.78 | 533,900 |
| 16-04-2025 | $169.59 | $168.75 | $169.67 | $167.07 | 533,700 |
| 15-04-2025 | $168.37 | $166.99 | $169.55 | $166.67 | 443,900 |
| 14-04-2025 | $167.41 | $165.57 | $168.54 | $164.28 | 1,213,000 |
| 11-04-2025 | $161.74 | $161.08 | $161.88 | $160.06 | 713,700 |
| 10-04-2025 | $155.46 | $154.19 | $156.42 | $153.32 | 687,600 |
| 09-04-2025 | $151.95 | $148.53 | $153.49 | $147.95 | 620,500 |
| 08-04-2025 | $149.88 | $151.82 | $152.45 | $148.41 | 588,400 |
| 07-04-2025 | $151.00 | $152.47 | $152.55 | $149.59 | 625,100 |
| 04-04-2025 | $154.03 | $157.06 | $157.63 | $152.16 | 808,000 |
| 03-04-2025 | $159.95 | $166.62 | $168.75 | $159.06 | 1,275,900 |
| 02-04-2025 | $159.34 | $157.49 | $159.40 | $156.87 | 893,800 |
| 01-04-2025 | $154.01 | $154.86 | $155.09 | $153.23 | 292,200 |
| 31-03-2025 | $153.88 | $153.10 | $154.32 | $152.69 | 853,200 |
| 28-03-2025 | $151.68 | $151.83 | $152.69 | $151.51 | 391,100 |
| 27-03-2025 | $150.04 | $149.38 | $150.82 | $149.09 | 597,600 |
| 26-03-2025 | $147.97 | $149.58 | $149.63 | $147.71 | 386,300 |
| 25-03-2025 | $150.87 | $150.57 | $151.85 | $150.34 | 346,500 |
| 24-03-2025 | $148.88 | $149.11 | $149.18 | $148.36 | 433,700 |
| 21-03-2025 | $148.44 | $148.53 | $149.09 | $147.90 | 941,600 |
| 20-03-2025 | $150.84 | $151.38 | $151.50 | $150.79 | 293,700 |
| 19-03-2025 | $151.21 | $151.20 | $151.55 | $150.36 | 321,100 |
Graphs are not available, please refer to the detailed table