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