Print

Quotes and Market Data

Find a quote

DOLLARAMA INC

193.74 Down -0.20 (-0.10 %)

Delayed : 2025/06/16 04:00:09

  • Previous close $193.94
  • Opening $192.03
  • Price Ask $193.00
  • Price Bid $193.00
  • Size Bid 22
  • Size Ask 12
  • Today High $194.56
  • Today Low $191.51
  • 52 Weeks High $196.46
  • 52 Weeks Low $119.88
  • Volume 730,803

Intraday history

Hour Last Change High Low Volume
04:00 PM $193.74 Up $0.09 $193.74 $193.74 284,200
03:59 PM $193.65 Down $ -0.24 $193.97 $193.65 22,600
03:58 PM $193.89 Down $ -0.08 $193.95 $193.88 2,400
03:57 PM $193.97 Down $ -0.07 $194.04 $193.92 2,500
03:56 PM $194.04 Down $ -0.10 $194.23 $194.04 5,200
03:55 PM $194.14 Down $ -0.10 $194.23 $193.96 7,900
03:54 PM $194.24 Up $0.19 $194.24 $194.09 3,900
03:53 PM $194.05 Down $ -0.06 $194.12 $194.05 6,000
03:52 PM $194.11 Up $0.00 $194.11 $194.10 1,900
03:51 PM $194.11 Down $ -0.08 $194.17 $194.11 1,100
03:50 PM $194.19 Down $ -0.06 $194.19 $194.13 2,900
03:49 PM $194.25 Up $0.12 $194.29 $194.17 1,700
03:47 PM $194.13 Down $ -0.02 $194.13 $194.12 1,700
03:47 PM $194.13 Up $0.00 $194.13 $194.12 0
03:46 PM $194.15 Up $0.12 $194.17 $194.15 1,000
03:45 PM $194.03 Up $0.00 $194.03 $194.03 100
03:44 PM $194.03 Down $ -0.04 $194.04 $194.03 500
03:43 PM $194.07 Up $0.03 $194.15 $193.98 3,600
03:42 PM $194.04 Down $ -0.40 $194.38 $194.04 5,700
03:41 PM $194.44 Up $0.02 $194.44 $194.44 100
03:40 PM $194.42 Up $0.11 $194.42 $194.42 100
03:39 PM $194.31 Down $ -0.07 $194.35 $194.27 1,900
03:38 PM $194.38 Up $0.09 $194.49 $194.38 1,400
03:37 PM $194.29 Up $0.16 $194.38 $194.20 1,800
03:35 PM $194.13 Down $ -0.02 $194.18 $194.13 500
03:35 PM $194.13 Up $0.00 $194.18 $194.13 0
03:34 PM $194.15 Down $ -0.03 $194.17 $194.15 300
03:33 PM $194.18 Down $ -0.09 $194.18 $194.18 200
03:32 PM $194.27 Up $0.01 $194.27 $194.16 1,000
03:31 PM $194.26 Up $0.04 $194.26 $194.11 400
03:30 PM $194.22 Down $ -0.23 $194.56 $194.22 7,800
03:29 PM $194.45 Up $0.08 $194.47 $194.34 400
03:28 PM $194.37 Up $0.27 $194.37 $194.20 1,400
03:27 PM $194.10 Up $0.22 $194.10 $193.81 4,200
03:26 PM $193.88 Up $0.07 $193.88 $193.88 100
03:25 PM $193.81 Up $0.00 $193.81 $193.81 200
03:24 PM $193.81 Down $ -0.09 $193.82 $193.81 300
03:22 PM $193.90 Up $0.09 $193.91 $193.88 1,400
03:22 PM $193.90 Up $0.00 $193.91 $193.88 0
03:21 PM $193.82 Down $ -0.10 $193.91 $193.76 3,300
03:20 PM $193.92 Up $0.06 $193.93 $193.90 1,400
03:19 PM $193.86 Down $ -0.01 $193.89 $193.86 800
03:18 PM $193.87 Up $0.12 $193.87 $193.75 1,200
03:17 PM $193.75 Down $ -0.03 $193.75 $193.75 200
03:16 PM $193.78 Up $0.04 $193.78 $193.78 300
03:15 PM $193.74 Down $ -0.09 $193.83 $193.74 1,200
03:14 PM $193.83 Down $ -0.01 $193.83 $193.83 100
03:13 PM $193.84 Up $0.04 $193.84 $193.81 600
03:12 PM $193.80 Up $0.01 $193.80 $193.77 500
03:11 PM $193.79 Up $0.09 $193.79 $193.74 1,000
03:09 PM $193.70 Down $ -0.01 $193.77 $193.70 2,100
03:09 PM $193.70 Up $0.00 $193.77 $193.70 0
03:08 PM $193.71 Down $ -0.03 $193.77 $193.71 600
03:07 PM $193.74 Up $0.05 $193.77 $193.73 500
03:06 PM $193.69 Down $ -0.01 $193.77 $193.69 400
03:05 PM $193.70 Down $ -0.05 $193.79 $193.70 300
03:04 PM $193.75 Up $0.07 $193.75 $193.70 800
03:03 PM $193.68 Down $0.00 $193.70 $193.64 2,000
03:02 PM $193.69 Down $ -0.03 $193.77 $193.65 2,300
03:01 PM $193.71 Down $ -0.04 $193.78 $193.71 300
03:00 PM $193.75 Up $0.01 $193.75 $193.75 300
02:59 PM $193.74 Up $0.00 $193.93 $193.73 7,400
02:58 PM $193.74 Up $0.01 $193.74 $193.74 100
02:57 PM $193.73 Down $ -0.05 $193.78 $193.73 1,100
02:56 PM $193.78 Down $ -0.05 $193.83 $193.78 900
02:55 PM $193.83 Down $ -0.01 $193.92 $193.83 1,500
02:53 PM $193.84 Up $0.04 $193.84 $193.82 200
02:53 PM $193.84 Up $0.00 $193.84 $193.82 0
02:52 PM $193.80 Up $0.09 $193.80 $193.73 500
02:51 PM $193.71 Up $0.10 $193.71 $193.65 400
02:50 PM $193.61 Up $0.08 $193.66 $193.61 1,000
02:49 PM $193.53 Down $ -0.06 $193.54 $193.53 400
02:48 PM $193.59 Up $0.10 $193.59 $193.48 1,400
02:47 PM $193.49 Up $0.02 $193.55 $193.47 1,300
02:46 PM $193.47 Down $ -0.14 $193.56 $193.47 1,300
02:45 PM $193.61 Down $ -0.23 $193.81 $193.61 2,900
02:44 PM $193.84 Down $ -0.03 $193.84 $193.84 100
02:43 PM $193.87 Up $0.24 $193.87 $193.64 1,100
02:42 PM $193.63 Up $0.13 $193.63 $193.46 1,700
02:41 PM $193.50 Down $ -0.02 $193.50 $193.50 100
02:40 PM $193.52 Down $ -0.01 $193.62 $193.52 600
02:39 PM $193.53 Down $ -0.15 $193.54 $193.53 200
02:38 PM $193.68 Up $0.06 $193.68 $193.53 1,700
02:37 PM $193.62 Down $ -0.16 $193.80 $193.62 1,300
02:36 PM $193.78 Up $0.07 $193.78 $193.70 800
02:35 PM $193.71 Up $0.06 $193.82 $193.71 600
02:34 PM $193.65 Up $0.15 $193.65 $193.51 800
02:33 PM $193.50 Down $ -0.09 $193.56 $193.50 300
02:32 PM $193.59 Down $ -0.06 $193.76 $193.59 1,400
02:31 PM $193.65 Down $ -0.01 $193.66 $193.47 2,100
02:30 PM $193.66 Down $ -0.15 $193.71 $193.66 500
02:29 PM $193.81 Up $0.20 $193.81 $193.71 700
02:28 PM $193.61 Up $0.02 $193.65 $193.51 2,000
02:27 PM $193.59 Down $ -0.15 $193.64 $193.50 800
02:26 PM $193.74 Down $ -0.19 $193.93 $193.73 4,600
02:25 PM $193.93 Down $ -0.01 $193.95 $193.93 1,200
02:24 PM $193.94 Down $ -0.03 $193.98 $193.94 2,000
02:22 PM $193.97 Up $0.12 $193.97 $193.93 2,300
02:22 PM $193.97 Up $0.00 $193.97 $193.93 0
02:21 PM $193.85 Down $ -0.07 $193.92 $193.84 3,600
02:20 PM $193.92 Down $ -0.01 $193.92 $193.92 200
02:19 PM $193.93 Up $0.04 $193.98 $193.93 1,400
02:18 PM $193.89 Down $ -0.06 $193.89 $193.88 400
02:17 PM $193.95 Up $0.18 $193.95 $193.76 1,400
02:16 PM $193.77 Down $ -0.14 $193.91 $193.77 1,900
02:15 PM $193.91 Down $ -0.01 $193.92 $193.91 600
02:14 PM $193.92 Down $ -0.02 $193.97 $193.92 900
02:13 PM $193.94 Up $0.01 $194.00 $193.83 2,400
02:10 PM $193.93 Down $ -0.04 $193.93 $193.93 100
02:10 PM $193.93 Up $0.00 $193.93 $193.93 0
02:10 PM $193.93 Up $0.00 $193.93 $193.93 0
02:09 PM $193.97 Up $0.12 $193.99 $193.92 1,100
02:08 PM $193.85 Up $0.00 $193.85 $193.85 300
02:07 PM $193.85 Down $ -0.02 $193.93 $193.85 1,100
02:05 PM $193.87 Up $0.04 $193.95 $193.79 1,300
02:05 PM $193.87 Up $0.00 $193.95 $193.79 0
02:04 PM $193.83 Down $ -0.07 $193.88 $193.83 500
02:03 PM $193.90 Down $ -0.05 $193.90 $193.90 900
02:02 PM $193.95 Up $0.03 $193.95 $193.95 100
02:01 PM $193.92 Up $0.34 $193.92 $193.64 1,200
02:00 PM $193.58 Down $ -0.01 $193.59 $193.58 400
01:59 PM $193.59 Down $ -0.39 $193.96 $193.59 2,100
01:58 PM $193.98 Down $ -0.03 $194.04 $193.98 400
01:56 PM $194.01 Down $ -0.15 $194.06 $194.01 400
01:56 PM $194.01 Up $0.00 $194.06 $194.01 0
01:55 PM $194.16 Down $ -0.19 $194.28 $194.16 2,900
01:54 PM $194.35 Up $0.08 $194.35 $194.35 300
01:53 PM $194.27 Down $ -0.01 $194.30 $194.22 1,400
01:52 PM $194.28 Up $0.03 $194.28 $194.28 100
01:51 PM $194.25 Up $0.14 $194.25 $194.14 1,200
01:50 PM $194.11 Up $0.08 $194.11 $194.05 700
01:49 PM $194.03 Down $ -0.01 $194.04 $194.03 800
01:48 PM $194.04 Up $0.00 $194.05 $194.04 500
01:47 PM $194.04 Up $0.03 $194.08 $194.04 1,000
01:46 PM $194.01 Up $0.03 $194.01 $193.97 600
01:45 PM $193.98 Up $0.09 $193.98 $193.98 100
01:44 PM $193.89 Down $ -0.17 $194.06 $193.89 1,700
01:43 PM $194.06 Up $0.15 $194.06 $193.97 4,200
01:41 PM $193.91 Up $0.14 $193.92 $193.84 1,600
01:41 PM $193.91 Up $0.00 $193.92 $193.84 0
01:40 PM $193.77 Down $ -0.08 $193.81 $193.77 300
01:39 PM $193.85 Up $0.11 $193.85 $193.72 800
01:37 PM $193.74 Down $ -0.02 $193.76 $193.74 700
01:37 PM $193.74 Up $0.00 $193.76 $193.74 0
01:36 PM $193.76 Down $ -0.01 $193.76 $193.76 200
01:33 PM $193.77 Up $0.01 $193.83 $193.76 800
01:33 PM $193.77 Up $0.00 $193.83 $193.76 0
01:33 PM $193.77 Up $0.00 $193.83 $193.76 0
01:32 PM $193.76 Up $0.19 $193.76 $193.65 600
01:30 PM $193.57 Down $ -0.01 $193.61 $193.57 1,200
01:30 PM $193.57 Up $0.00 $193.61 $193.57 0
01:29 PM $193.58 Up $0.26 $193.59 $193.39 1,100
01:28 PM $193.32 Up $0.00 $193.32 $193.32 100
01:27 PM $193.32 Down $ -0.08 $193.41 $193.32 200
01:26 PM $193.40 Up $0.01 $193.40 $193.39 200
01:25 PM $193.39 Down $ -0.01 $193.39 $193.30 300
01:24 PM $193.40 Up $0.06 $193.40 $193.40 100
01:21 PM $193.34 Up $0.05 $193.34 $193.29 400
01:21 PM $193.34 Up $0.00 $193.34 $193.29 0
01:21 PM $193.34 Up $0.00 $193.34 $193.29 0
01:20 PM $193.29 Up $0.07 $193.29 $193.21 1,200
01:19 PM $193.22 Up $0.03 $193.22 $193.19 500
01:18 PM $193.19 Up $0.11 $193.19 $193.19 100
01:17 PM $193.08 Down $ -0.06 $193.12 $193.08 300
01:16 PM $193.14 Down $ -0.05 $193.14 $193.14 100
01:15 PM $193.19 Up $0.01 $193.19 $193.16 600
01:14 PM $193.18 Down $ -0.08 $193.18 $193.18 200
01:13 PM $193.26 Up $0.09 $193.26 $193.18 300
01:12 PM $193.17 Down $ -0.02 $193.20 $193.17 300
01:11 PM $193.19 Down $ -0.08 $193.28 $193.19 1,200
01:10 PM $193.27 Down $ -0.06 $193.33 $193.27 1,000
01:09 PM $193.33 Down $ -0.05 $193.33 $193.33 200
01:07 PM $193.38 Up $0.10 $193.38 $193.28 1,100
01:07 PM $193.38 Up $0.00 $193.38 $193.28 0
01:04 PM $193.28 Down $ -0.18 $193.38 $193.28 1,200
01:04 PM $193.28 Up $0.00 $193.38 $193.28 0
01:04 PM $193.28 Up $0.00 $193.38 $193.28 0
01:02 PM $193.46 Up $0.16 $193.46 $193.39 400
01:02 PM $193.46 Up $0.00 $193.46 $193.39 0
01:01 PM $193.30 Down $ -0.03 $193.30 $193.30 200
01:00 PM $193.33 Up $0.02 $193.33 $193.30 400
12:58 PM $193.31 Down $ -0.07 $193.38 $193.31 800
12:58 PM $193.31 Up $0.00 $193.38 $193.31 0
12:57 PM $193.38 Down $ -0.13 $193.38 $193.38 100
12:56 PM $193.51 Up $0.11 $193.51 $193.46 200
12:55 PM $193.40 Up $0.11 $193.40 $193.39 300
12:53 PM $193.29 Down $ -0.09 $193.29 $193.29 100
12:53 PM $193.29 Up $0.00 $193.29 $193.29 0
12:52 PM $193.38 Up $0.21 $193.38 $193.25 500
12:51 PM $193.17 Up $0.04 $193.17 $193.13 300
12:50 PM $193.13 Up $0.10 $193.13 $193.00 600
12:49 PM $193.03 Down $ -0.10 $193.11 $193.03 700
12:46 PM $193.13 Down $ -0.03 $193.13 $193.13 300
12:46 PM $193.13 Up $0.00 $193.13 $193.13 0
12:46 PM $193.13 Up $0.00 $193.13 $193.13 0
12:45 PM $193.16 Down $ -0.01 $193.16 $193.03 900
12:44 PM $193.17 Down $ -0.02 $193.17 $193.17 200
12:43 PM $193.19 Down $ -0.17 $193.27 $193.19 700
12:42 PM $193.36 Up $0.04 $193.36 $193.27 600
12:38 PM $193.32 Down $ -0.24 $193.45 $193.32 900
12:38 PM $193.32 Up $0.00 $193.45 $193.32 0
12:38 PM $193.32 Up $0.00 $193.45 $193.32 0
12:38 PM $193.32 Up $0.00 $193.45 $193.32 0
12:36 PM $193.56 Up $0.12 $193.56 $193.56 100
12:36 PM $193.56 Up $0.00 $193.56 $193.56 0
12:34 PM $193.44 Up $0.07 $193.44 $193.37 800
12:34 PM $193.44 Up $0.00 $193.44 $193.37 0
12:33 PM $193.37 Up $0.00 $193.37 $193.37 100
12:32 PM $193.36 Up $0.07 $193.36 $193.28 600
12:30 PM $193.29 Down $ -0.02 $193.31 $193.29 200
12:30 PM $193.29 Up $0.00 $193.31 $193.29 0
12:29 PM $193.31 Up $0.02 $193.40 $193.31 1,000
12:28 PM $193.29 Down $ -0.32 $193.57 $193.29 2,700
12:27 PM $193.61 Down $ -0.01 $193.61 $193.61 100
12:26 PM $193.62 Down $ -0.05 $193.67 $193.62 1,100
12:25 PM $193.67 Down $ -0.04 $193.67 $193.67 100
12:24 PM $193.71 Up $0.00 $193.71 $193.67 600
12:22 PM $193.71 Down $ -0.06 $193.74 $193.71 400
12:22 PM $193.71 Up $0.00 $193.74 $193.71 0
12:21 PM $193.77 Down $ -0.13 $193.83 $193.77 700
12:20 PM $193.90 Down $ -0.02 $193.90 $193.90 100
12:19 PM $193.92 Up $0.01 $193.92 $193.92 100
12:18 PM $193.91 Up $0.00 $193.91 $193.91 300
12:17 PM $193.91 Up $0.01 $193.91 $193.90 200
12:16 PM $193.90 Up $0.06 $193.90 $193.87 300
12:15 PM $193.84 Up $0.14 $193.84 $193.75 200
12:14 PM $193.70 Up $0.15 $193.70 $193.58 1,300
12:13 PM $193.55 Down $ -0.04 $193.55 $193.50 500
12:11 PM $193.59 Up $0.00 $193.59 $193.57 500
12:11 PM $193.59 Up $0.00 $193.59 $193.57 0
12:09 PM $193.59 Up $0.02 $193.67 $193.59 200
12:09 PM $193.59 Up $0.00 $193.67 $193.59 0
12:08 PM $193.57 Down $ -0.06 $193.63 $193.57 300
12:07 PM $193.63 Up $0.06 $193.72 $193.63 400
12:04 PM $193.57 Down $ -0.16 $193.73 $193.57 1,200
12:04 PM $193.57 Up $0.00 $193.73 $193.57 0
12:04 PM $193.57 Up $0.00 $193.73 $193.57 0
12:03 PM $193.73 Down $ -0.07 $193.80 $193.73 400
12:02 PM $193.80 Up $0.06 $193.82 $193.72 300
12:01 PM $193.74 Down $ -0.09 $193.74 $193.74 100
12:00 PM $193.83 Up $0.04 $193.83 $193.83 100
11:59 AM $193.79 Up $0.01 $193.79 $193.78 200
11:58 AM $193.78 Up $0.11 $193.79 $193.70 300
11:56 AM $193.67 Down $ -0.06 $193.68 $193.67 200
11:56 AM $193.67 Up $0.00 $193.68 $193.67 0
11:55 AM $193.73 Up $0.06 $193.74 $193.72 700
11:54 AM $193.67 Down $ -0.01 $193.67 $193.63 500
11:53 AM $193.68 Down $ -0.02 $193.68 $193.68 200
11:52 AM $193.70 Up $0.10 $193.70 $193.70 400
11:51 AM $193.60 Down $ -0.06 $193.66 $193.60 300
11:50 AM $193.66 Down $ -0.08 $193.74 $193.66 300
11:49 AM $193.74 Down $ -0.04 $193.87 $193.73 1,400
11:48 AM $193.78 Up $0.04 $193.78 $193.78 100
11:47 AM $193.74 Up $0.24 $193.74 $193.68 200
11:46 AM $193.50 Up $0.18 $193.59 $193.37 1,000
11:45 AM $193.32 Down $ -0.14 $193.32 $193.32 100
11:44 AM $193.46 Up $0.10 $193.46 $193.30 900
11:40 AM $193.36 Down $ -0.05 $193.37 $193.36 500
11:40 AM $193.36 Up $0.00 $193.37 $193.36 0
11:40 AM $193.36 Up $0.00 $193.37 $193.36 0
11:40 AM $193.36 Up $0.00 $193.37 $193.36 0
11:39 AM $193.41 Down $ -0.08 $193.41 $193.39 300
11:38 AM $193.49 Down $ -0.04 $193.60 $193.48 800
11:37 AM $193.53 Down $ -0.09 $193.53 $193.53 100
11:36 AM $193.62 Up $0.07 $193.62 $193.58 500
11:35 AM $193.55 Down $ -0.32 $193.89 $193.51 4,300
11:34 AM $193.87 Down $ -0.05 $193.95 $193.87 300
11:33 AM $193.92 Up $0.21 $193.92 $193.83 300
11:31 AM $193.71 Down $ -0.04 $193.77 $193.66 300
11:31 AM $193.71 Up $0.00 $193.77 $193.66 0
11:30 AM $193.75 Up $0.14 $193.75 $193.75 100
11:29 AM $193.61 Down $ -0.05 $193.61 $193.61 100
11:28 AM $193.66 Up $0.15 $193.66 $193.61 1,200
11:27 AM $193.51 Up $0.22 $193.51 $193.43 400
11:25 AM $193.29 Up $0.43 $193.29 $192.87 2,500
11:25 AM $193.29 Up $0.00 $193.29 $192.87 0
11:24 AM $192.86 Up $0.06 $192.92 $192.86 300
11:22 AM $192.80 Up $0.08 $192.80 $192.80 100
11:22 AM $192.80 Up $0.00 $192.80 $192.80 0
11:20 AM $192.72 Down $ -0.27 $192.81 $192.72 1,200
11:20 AM $192.72 Up $0.00 $192.81 $192.72 0
11:19 AM $192.99 Up $0.15 $192.99 $192.85 1,800
11:18 AM $192.84 Up $0.00 $192.84 $192.79 300
11:17 AM $192.84 Up $0.07 $192.84 $192.84 100
11:16 AM $192.77 Down $ -0.06 $192.82 $192.77 200
11:15 AM $192.83 Up $0.21 $192.83 $192.59 900
11:12 AM $192.62 Down $ -0.05 $192.62 $192.62 100
11:12 AM $192.62 Up $0.00 $192.62 $192.62 0
11:12 AM $192.62 Up $0.00 $192.62 $192.62 0
11:11 AM $192.67 Up $0.02 $192.67 $192.67 200
11:10 AM $192.65 Down $ -0.22 $192.86 $192.65 1,700
11:09 AM $192.87 Down $ -0.11 $193.04 $192.87 1,500
11:07 AM $192.98 Down $ -0.06 $193.02 $192.86 1,800
11:07 AM $192.98 Up $0.00 $193.02 $192.86 0
11:04 AM $193.04 Up $0.02 $193.04 $192.95 700
11:04 AM $193.04 Up $0.00 $193.04 $192.95 0
11:04 AM $193.04 Up $0.00 $193.04 $192.95 0
11:03 AM $193.02 Down $ -0.03 $193.02 $192.97 600
11:02 AM $193.05 Up $0.05 $193.24 $192.91 2,300
11:01 AM $193.00 Down $ -0.08 $193.15 $192.99 1,000
11:00 AM $193.08 Up $0.08 $193.08 $192.96 1,700
10:59 AM $193.00 Up $0.14 $193.00 $192.82 1,400
10:58 AM $192.86 Up $0.03 $192.86 $192.71 700
10:57 AM $192.83 Down $ -0.32 $193.07 $192.83 6,400
10:56 AM $193.15 Down $ -0.36 $193.42 $193.15 3,700
10:55 AM $193.51 Up $0.08 $193.51 $193.43 400
10:54 AM $193.43 Up $0.16 $193.45 $193.28 2,000
10:53 AM $193.27 Up $0.08 $193.27 $193.15 800
10:52 AM $193.19 Down $ -0.13 $193.26 $193.19 700
10:51 AM $193.32 Up $0.19 $193.32 $193.06 800
10:50 AM $193.13 Up $0.21 $193.13 $192.90 800
10:47 AM $192.92 Down $ -0.05 $193.00 $192.92 200
10:47 AM $192.92 Up $0.00 $193.00 $192.92 0
10:47 AM $192.92 Up $0.00 $193.00 $192.92 0
10:46 AM $192.97 Down $ -0.09 $193.02 $192.97 300
10:45 AM $193.06 Down $ -0.30 $193.24 $193.06 800
10:44 AM $193.36 Up $0.08 $193.36 $193.33 200
10:43 AM $193.28 Down $ -0.08 $193.28 $193.20 800
10:42 AM $193.36 Down $ -0.18 $193.53 $193.36 1,300
10:41 AM $193.54 Down $ -0.14 $193.67 $193.54 2,000
10:40 AM $193.68 Down $ -0.04 $193.68 $193.68 200
10:39 AM $193.72 Up $0.10 $193.75 $193.67 1,000
10:38 AM $193.62 Down $ -0.03 $193.64 $193.62 400
10:36 AM $193.65 Down $ -0.02 $193.74 $193.61 1,800
10:36 AM $193.65 Up $0.00 $193.74 $193.61 0
10:34 AM $193.67 Up $0.04 $193.67 $193.60 1,300
10:34 AM $193.67 Up $0.00 $193.67 $193.60 0
10:33 AM $193.63 Up $0.04 $193.64 $193.63 200
10:32 AM $193.59 Down $ -0.01 $193.59 $193.59 500
10:31 AM $193.60 Down $ -0.09 $193.60 $193.60 300
10:29 AM $193.69 Up $0.07 $193.69 $193.48 700
10:29 AM $193.69 Up $0.00 $193.69 $193.48 0
10:28 AM $193.62 Down $ -0.18 $193.80 $193.62 2,400
10:27 AM $193.80 Up $0.65 $193.84 $193.20 2,500
10:26 AM $193.15 Down $ -0.02 $193.15 $192.99 1,100
10:25 AM $193.17 Down $ -0.08 $193.30 $193.17 600
10:24 AM $193.25 Up $0.07 $193.25 $193.15 700
10:23 AM $193.18 Up $0.09 $193.24 $192.97 1,500
10:22 AM $193.09 Up $0.46 $193.09 $192.67 3,200
10:21 AM $192.63 Down $ -0.29 $192.94 $192.63 3,500
10:20 AM $192.92 Up $0.13 $192.92 $192.64 3,900
10:19 AM $192.79 Up $0.23 $192.83 $192.58 3,900
10:18 AM $192.56 Down $ -0.02 $192.59 $192.56 600
10:17 AM $192.58 Up $0.08 $192.58 $192.46 2,400
10:16 AM $192.50 Down $ -0.54 $193.08 $192.50 6,600
10:15 AM $193.04 Down $ -0.21 $193.26 $193.04 1,200
10:14 AM $193.25 Up $0.22 $193.25 $192.99 3,700
10:13 AM $193.03 Down $ -0.12 $193.14 $193.03 2,900
10:12 AM $193.15 Down $ -0.13 $193.21 $193.13 800
10:11 AM $193.28 Up $0.09 $193.28 $193.11 1,000
10:10 AM $193.19 Up $0.02 $193.19 $193.14 700
10:09 AM $193.17 Down $ -0.44 $193.59 $193.13 2,900
10:08 AM $193.61 Down $ -0.02 $193.69 $193.56 1,400
10:07 AM $193.63 Down $ -0.33 $193.89 $193.59 3,000
10:06 AM $193.96 Up $0.10 $193.96 $193.88 300
10:05 AM $193.86 Up $0.07 $193.86 $193.72 1,100
10:04 AM $193.79 Down $ -0.06 $193.79 $193.63 4,400
10:03 AM $193.85 Up $0.04 $193.90 $193.83 900
10:02 AM $193.81 Up $0.10 $193.85 $193.65 2,300
10:01 AM $193.71 Down $ -0.16 $193.87 $193.71 1,200
10:00 AM $193.87 Down $ -0.18 $193.96 $193.87 900
09:59 AM $194.05 Up $0.37 $194.08 $193.83 1,100
09:58 AM $193.68 Down $ -0.12 $193.76 $193.68 500
09:57 AM $193.80 Down $ -0.08 $193.81 $193.59 2,500
09:56 AM $193.88 Up $0.05 $193.88 $193.83 600
09:55 AM $193.83 Up $0.12 $193.83 $193.40 2,500
09:54 AM $193.71 Up $0.39 $193.71 $193.29 1,300
09:53 AM $193.32 Up $0.32 $193.43 $193.09 1,600
09:52 AM $193.00 Down $ -0.48 $193.58 $193.00 2,500
09:51 AM $193.48 Down $ -0.60 $193.97 $193.04 7,000
09:50 AM $194.08 Up $0.29 $194.08 $193.77 1,400
09:49 AM $193.79 Down $ -0.01 $193.91 $193.75 1,100
09:48 AM $193.80 Up $0.38 $193.84 $193.65 900
09:47 AM $193.42 Down $ -0.38 $193.76 $193.42 2,200
09:46 AM $193.80 Up $0.18 $193.90 $193.66 1,600
09:45 AM $193.62 Down $ -0.05 $193.66 $193.62 1,800
09:44 AM $193.67 Down $ -0.20 $193.81 $193.49 1,400
09:43 AM $193.87 Down $ -0.24 $194.03 $193.83 900
09:42 AM $194.11 Up $0.01 $194.34 $193.96 2,600
09:41 AM $194.10 Up $0.19 $194.12 $193.98 2,100
09:40 AM $193.91 Down $ -0.29 $194.10 $193.83 3,100
09:39 AM $194.20 Up $0.00 $194.32 $194.20 1,700
09:38 AM $194.20 Up $0.01 $194.20 $193.97 500
09:37 AM $194.19 Up $0.38 $194.19 $193.47 1,700
09:36 AM $193.81 Up $0.81 $193.81 $193.28 600
09:35 AM $193.00 Up $0.12 $193.00 $192.91 700
09:34 AM $192.88 Up $0.40 $192.88 $192.87 900
09:33 AM $192.48 Down $ -0.45 $192.48 $192.48 200
09:32 AM $192.93 Down $ -0.07 $193.70 $192.67 2,300
09:31 AM $193.00 Up $1.49 $193.00 $191.76 2,500
09:30 AM $191.51 Down $ -2.43 $192.08 $191.51 15,500
Previous close $193.94

One month history

Date Closing Opening High Low Volume
13-06-2025 $193.74 $193.83 $194.56 $193.00 524,800
12-06-2025 $193.94 $192.95 $195.10 $192.24 316,100
11-06-2025 $192.99 $190.92 $193.72 $189.66 719,600
10-06-2025 $175.76 $176.51 $177.05 $175.62 410,300
09-06-2025 $175.34 $176.61 $176.74 $175.04 457,000
06-06-2025 $176.09 $176.61 $176.88 $175.77 231,700
05-06-2025 $177.10 $177.25 $177.80 $176.72 338,900
04-06-2025 $176.89 $178.37 $179.30 $176.83 387,800
03-06-2025 $178.03 $176.14 $178.35 $176.01 342,200
02-06-2025 $178.67 $177.95 $179.23 $177.95 340,300
30-05-2025 $176.50 $176.56 $176.94 $175.38 1,033,700
29-05-2025 $176.04 $175.53 $176.74 $175.46 305,100
28-05-2025 $176.26 $176.25 $176.64 $175.70 252,500
27-05-2025 $174.66 $176.25 $177.00 $174.59 378,100
26-05-2025 $171.98 $172.10 $172.27 $171.60 58,100
23-05-2025 $172.13 $172.29 $172.48 $171.93 154,600
22-05-2025 $172.13 $172.75 $172.92 $171.60 260,900
21-05-2025 $171.84 $170.81 $172.60 $170.72 500,200
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 $170.56 $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
Graphs are not available, please refer to the detailed table
Back to top