Print

Quotes and Market Data

Find a quote

DOLLARAMA INC

192.21 Up 2.50 (1.30 %)

Delayed : 2025/07/09 17:40:00

  • Previous close $189.71
  • Opening $189.75
  • Price Ask $192.15
  • Price Bid $192.15
  • Size Bid 1
  • Size Ask 8
  • Today High $192.88
  • Today Low $189.68
  • 52 Weeks High $196.46
  • 52 Weeks Low $124.99
  • Volume 521,897

Intraday history

Hour Last Change High Low Volume
04:00 PM $192.21 Down $ -0.04 $192.21 $192.21 142,200
03:59 PM $192.25 Up $0.11 $192.25 $192.14 5,800
03:58 PM $192.14 Up $0.02 $192.17 $192.12 2,900
03:57 PM $192.12 Down $ -0.01 $192.15 $192.08 2,900
03:56 PM $192.13 Up $0.04 $192.21 $192.06 3,100
03:55 PM $192.09 Up $0.22 $192.09 $191.89 6,300
03:54 PM $191.87 Down $ -0.06 $191.95 $191.87 2,100
03:53 PM $191.93 Down $ -0.03 $191.93 $191.87 2,100
03:52 PM $191.96 Down $ -0.03 $191.96 $191.87 3,200
03:51 PM $191.99 Up $0.17 $191.99 $191.88 1,400
03:50 PM $191.82 Up $0.06 $191.85 $191.70 5,200
03:49 PM $191.76 Down $ -0.11 $191.88 $191.76 1,300
03:48 PM $191.86 Up $0.00 $191.87 $191.81 1,800
03:47 PM $191.86 Down $ -0.08 $191.91 $191.86 1,300
03:46 PM $191.94 Down $ -0.07 $192.03 $191.94 800
03:45 PM $192.01 Down $ -0.03 $192.01 $191.96 300
03:44 PM $192.04 Down $ -0.07 $192.04 $192.04 500
03:43 PM $192.11 Up $0.04 $192.11 $192.11 100
03:42 PM $192.07 Down $ -0.09 $192.15 $192.07 800
03:41 PM $192.16 Up $0.00 $192.16 $192.16 300
03:40 PM $192.16 Down $ -0.24 $192.42 $192.14 3,000
03:39 PM $192.40 Down $ -0.04 $192.40 $192.40 100
03:38 PM $192.44 Up $0.08 $192.44 $192.32 3,500
03:37 PM $192.36 Up $0.07 $192.36 $192.28 1,000
03:36 PM $192.29 Up $0.02 $192.29 $192.20 2,300
03:35 PM $192.27 Up $0.03 $192.28 $192.24 500
03:34 PM $192.24 Up $0.10 $192.24 $192.15 1,800
03:33 PM $192.14 Down $ -0.01 $192.16 $192.13 700
03:32 PM $192.15 Down $ -0.03 $192.21 $192.15 1,300
03:31 PM $192.19 Down $ -0.04 $192.23 $192.18 1,300
03:30 PM $192.23 Down $ -0.01 $192.27 $192.23 900
03:29 PM $192.24 Down $ -0.08 $192.32 $192.24 1,500
03:28 PM $192.32 Up $0.14 $192.35 $192.18 2,000
03:27 PM $192.18 Down $ -0.03 $192.21 $192.17 800
03:26 PM $192.21 Down $ -0.06 $192.24 $192.08 4,000
03:25 PM $192.27 Up $0.15 $192.27 $192.15 3,400
03:24 PM $192.12 Down $ -0.02 $192.16 $192.12 500
03:23 PM $192.14 Up $0.05 $192.14 $192.09 1,000
03:22 PM $192.09 Up $0.05 $192.16 $192.00 3,200
03:21 PM $192.04 Up $0.13 $192.04 $192.02 300
03:20 PM $191.91 Up $0.17 $191.91 $191.74 1,700
03:19 PM $191.74 Up $0.02 $191.76 $191.73 600
03:18 PM $191.73 Down $ -0.03 $191.74 $191.71 1,300
03:17 PM $191.75 Down $ -0.10 $191.83 $191.75 1,100
03:16 PM $191.85 Up $0.04 $191.85 $191.79 1,200
03:15 PM $191.81 Up $0.03 $191.82 $191.78 1,300
03:14 PM $191.78 Up $0.13 $191.79 $191.69 1,200
03:13 PM $191.65 Up $0.01 $191.65 $191.64 800
03:12 PM $191.64 Up $0.00 $191.64 $191.64 400
03:11 PM $191.64 Down $ -0.11 $191.72 $191.63 1,600
03:10 PM $191.74 Up $0.20 $191.76 $191.54 1,900
03:09 PM $191.54 Down $ -0.02 $191.54 $191.54 400
03:08 PM $191.56 Up $0.03 $191.59 $191.55 700
03:07 PM $191.53 Up $0.09 $191.53 $191.47 1,600
03:06 PM $191.44 Down $0.00 $191.45 $191.44 500
03:05 PM $191.45 Up $0.02 $191.46 $191.43 1,100
03:04 PM $191.43 Down $ -0.03 $191.43 $191.43 300
03:03 PM $191.46 Up $0.04 $191.46 $191.42 1,500
03:02 PM $191.42 Down $ -0.03 $191.43 $191.41 700
03:01 PM $191.45 Down $ -0.16 $191.56 $191.45 3,300
03:00 PM $191.61 Down $ -0.02 $191.64 $191.59 2,900
02:59 PM $191.64 Down $ -0.01 $191.65 $191.64 600
02:58 PM $191.65 Down $0.00 $191.65 $191.64 400
02:57 PM $191.65 Up $0.00 $191.65 $191.65 300
02:56 PM $191.65 Down $ -0.07 $191.69 $191.65 1,100
02:54 PM $191.72 Up $0.02 $191.72 $191.71 300
02:54 PM $191.72 Up $0.00 $191.72 $191.71 0
02:53 PM $191.70 Up $0.02 $191.70 $191.68 500
02:52 PM $191.68 Up $0.02 $191.68 $191.66 800
02:51 PM $191.66 Up $0.03 $191.66 $191.66 100
02:49 PM $191.63 Down $ -0.07 $191.70 $191.63 200
02:49 PM $191.63 Up $0.00 $191.70 $191.63 0
02:47 PM $191.70 Up $0.01 $191.70 $191.68 300
02:47 PM $191.70 Up $0.00 $191.70 $191.68 0
02:46 PM $191.69 Up $0.05 $191.69 $191.65 800
02:45 PM $191.64 Up $0.03 $191.64 $191.64 400
02:44 PM $191.61 Down $ -0.04 $191.64 $191.60 600
02:42 PM $191.65 Up $0.00 $191.65 $191.65 200
02:42 PM $191.65 Up $0.00 $191.65 $191.65 0
02:41 PM $191.65 Down $ -0.06 $191.67 $191.65 300
02:40 PM $191.71 Down $0.00 $191.71 $191.71 100
02:38 PM $191.71 Down $ -0.09 $191.72 $191.71 200
02:38 PM $191.71 Up $0.00 $191.72 $191.71 0
02:36 PM $191.80 Up $0.09 $191.80 $191.65 3,300
02:36 PM $191.80 Up $0.00 $191.80 $191.65 0
02:33 PM $191.71 Down $ -0.07 $191.74 $191.71 700
02:33 PM $191.71 Up $0.00 $191.74 $191.71 0
02:33 PM $191.71 Up $0.00 $191.74 $191.71 0
02:31 PM $191.78 Down $ -0.02 $191.78 $191.78 100
02:31 PM $191.78 Up $0.00 $191.78 $191.78 0
02:30 PM $191.80 Up $0.02 $191.83 $191.78 1,500
02:26 PM $191.78 Down $ -0.11 $191.78 $191.78 200
02:26 PM $191.78 Up $0.00 $191.78 $191.78 0
02:26 PM $191.78 Up $0.00 $191.78 $191.78 0
02:26 PM $191.78 Up $0.00 $191.78 $191.78 0
02:24 PM $191.89 Down $ -0.12 $191.98 $191.89 1,200
02:24 PM $191.89 Up $0.00 $191.98 $191.89 0
02:21 PM $192.01 Up $0.11 $192.01 $191.92 1,700
02:21 PM $192.01 Up $0.00 $192.01 $191.92 0
02:21 PM $192.01 Up $0.00 $192.01 $191.92 0
02:18 PM $191.90 Down $ -0.10 $191.97 $191.90 900
02:18 PM $191.90 Up $0.00 $191.97 $191.90 0
02:18 PM $191.90 Up $0.00 $191.97 $191.90 0
02:17 PM $192.00 Down $ -0.07 $192.00 $192.00 300
02:16 PM $192.07 Up $0.05 $192.07 $192.07 100
02:15 PM $192.02 Down $ -0.02 $192.02 $192.02 300
02:14 PM $192.04 Up $0.17 $192.04 $191.90 1,400
02:13 PM $191.87 Up $0.02 $191.88 $191.85 1,000
02:12 PM $191.85 Up $0.01 $191.85 $191.85 100
02:11 PM $191.84 Up $0.10 $191.84 $191.82 800
02:10 PM $191.74 Down $ -0.10 $191.74 $191.74 100
02:09 PM $191.84 Down $ -0.12 $191.93 $191.84 700
02:08 PM $191.96 Down $ -0.04 $191.97 $191.96 200
02:06 PM $192.00 Up $0.05 $192.00 $191.89 1,700
02:06 PM $192.00 Up $0.00 $192.00 $191.89 0
02:05 PM $191.95 Up $0.00 $191.95 $191.95 100
02:04 PM $191.95 Down $ -0.12 $192.01 $191.95 1,100
02:02 PM $192.07 Down $ -0.03 $192.07 $192.07 200
02:02 PM $192.07 Up $0.00 $192.07 $192.07 0
02:00 PM $192.10 Up $0.03 $192.10 $192.09 800
02:00 PM $192.10 Up $0.00 $192.10 $192.09 0
01:59 PM $192.07 Down $ -0.24 $192.25 $192.07 1,100
01:57 PM $192.31 Down $ -0.06 $192.31 $192.31 600
01:57 PM $192.31 Up $0.00 $192.31 $192.31 0
01:54 PM $192.37 Up $0.04 $192.37 $192.37 100
01:54 PM $192.37 Up $0.00 $192.37 $192.37 0
01:54 PM $192.37 Up $0.00 $192.37 $192.37 0
01:53 PM $192.33 Down $ -0.07 $192.38 $192.33 400
01:52 PM $192.40 Up $0.05 $192.40 $192.40 100
01:50 PM $192.35 Down $ -0.18 $192.45 $192.32 1,400
01:50 PM $192.35 Up $0.00 $192.45 $192.32 0
01:48 PM $192.53 Up $0.05 $192.53 $192.49 1,000
01:48 PM $192.53 Up $0.00 $192.53 $192.49 0
01:47 PM $192.48 Up $0.05 $192.48 $192.48 100
01:46 PM $192.43 Up $0.04 $192.46 $192.24 2,900
01:45 PM $192.39 Up $0.00 $192.39 $192.39 100
01:44 PM $192.39 Up $0.00 $192.39 $192.39 100
01:42 PM $192.39 Up $0.03 $192.40 $192.38 600
01:42 PM $192.39 Up $0.00 $192.40 $192.38 0
01:41 PM $192.36 Up $0.04 $192.36 $192.33 900
01:40 PM $192.32 Up $0.04 $192.32 $192.32 200
01:39 PM $192.28 Down $ -0.03 $192.28 $192.28 300
01:38 PM $192.32 Down $ -0.05 $192.34 $192.32 200
01:36 PM $192.36 Down $ -0.07 $192.36 $192.36 100
01:36 PM $192.36 Up $0.00 $192.36 $192.36 0
01:35 PM $192.43 Up $0.01 $192.43 $192.43 100
01:34 PM $192.42 Down $ -0.01 $192.42 $192.41 500
01:33 PM $192.43 Down $ -0.05 $192.50 $192.43 2,200
01:32 PM $192.48 Up $0.09 $192.51 $192.44 1,600
01:28 PM $192.39 Down $ -0.04 $192.41 $192.39 800
01:28 PM $192.39 Up $0.00 $192.41 $192.39 0
01:28 PM $192.39 Up $0.00 $192.41 $192.39 0
01:28 PM $192.39 Up $0.00 $192.41 $192.39 0
01:26 PM $192.43 Up $0.03 $192.43 $192.43 500
01:26 PM $192.43 Up $0.00 $192.43 $192.43 0
01:24 PM $192.40 Up $0.08 $192.40 $192.36 900
01:24 PM $192.40 Up $0.00 $192.40 $192.36 0
01:22 PM $192.32 Down $ -0.09 $192.33 $192.32 400
01:22 PM $192.32 Up $0.00 $192.33 $192.32 0
01:18 PM $192.41 Down $ -0.08 $192.47 $192.36 1,600
01:18 PM $192.41 Up $0.00 $192.47 $192.36 0
01:18 PM $192.41 Up $0.00 $192.47 $192.36 0
01:18 PM $192.41 Up $0.00 $192.47 $192.36 0
01:16 PM $192.49 Down $ -0.21 $192.72 $192.49 1,700
01:16 PM $192.49 Up $0.00 $192.72 $192.49 0
01:15 PM $192.70 Up $0.01 $192.70 $192.59 1,500
01:14 PM $192.69 Up $0.09 $192.69 $192.62 500
01:13 PM $192.60 Up $0.12 $192.60 $192.56 1,000
01:12 PM $192.48 Down $ -0.17 $192.62 $192.48 900
01:09 PM $192.65 Up $0.03 $192.65 $192.63 200
01:09 PM $192.65 Up $0.00 $192.65 $192.63 0
01:09 PM $192.65 Up $0.00 $192.65 $192.63 0
01:08 PM $192.62 Up $0.06 $192.62 $192.61 400
01:06 PM $192.56 Up $0.00 $192.56 $192.52 1,200
01:06 PM $192.56 Up $0.00 $192.56 $192.52 0
01:05 PM $192.56 Up $0.07 $192.56 $192.56 100
01:04 PM $192.49 Down $ -0.04 $192.59 $192.48 700
01:03 PM $192.53 Up $0.10 $192.53 $192.41 500
01:02 PM $192.43 Up $0.12 $192.43 $192.34 1,100
01:01 PM $192.31 Down $ -0.01 $192.36 $192.31 700
01:00 PM $192.32 Down $ -0.05 $192.32 $192.32 100
12:58 PM $192.37 Down $ -0.16 $192.39 $192.37 400
12:58 PM $192.37 Up $0.00 $192.39 $192.37 0
12:56 PM $192.53 Up $0.10 $192.53 $192.48 200
12:56 PM $192.53 Up $0.00 $192.53 $192.48 0
12:55 PM $192.43 Down $ -0.25 $192.58 $192.37 2,000
12:53 PM $192.68 Up $0.01 $192.68 $192.68 100
12:53 PM $192.68 Up $0.00 $192.68 $192.68 0
12:52 PM $192.67 Up $0.01 $192.67 $192.61 600
12:51 PM $192.66 Up $0.01 $192.66 $192.65 400
12:50 PM $192.65 Up $0.05 $192.65 $192.62 500
12:48 PM $192.60 Up $0.01 $192.60 $192.60 100
12:48 PM $192.60 Up $0.00 $192.60 $192.60 0
12:47 PM $192.59 Up $0.09 $192.59 $192.59 100
12:46 PM $192.50 Up $0.08 $192.50 $192.50 500
12:45 PM $192.42 Up $0.01 $192.42 $192.42 100
12:43 PM $192.41 Up $0.10 $192.46 $192.36 1,100
12:43 PM $192.41 Up $0.00 $192.46 $192.36 0
12:41 PM $192.31 Down $ -0.07 $192.31 $192.31 100
12:41 PM $192.31 Up $0.00 $192.31 $192.31 0
12:40 PM $192.38 Up $0.05 $192.38 $192.33 600
12:39 PM $192.33 Down $ -0.03 $192.37 $192.33 600
12:38 PM $192.36 Up $0.04 $192.36 $192.36 100
12:37 PM $192.32 Up $0.00 $192.33 $192.32 300
12:36 PM $192.32 Down $ -0.08 $192.46 $192.32 400
12:35 PM $192.40 Down $ -0.02 $192.48 $192.40 1,700
12:34 PM $192.42 Down $ -0.10 $192.42 $192.41 500
12:33 PM $192.52 Down $ -0.01 $192.54 $192.52 600
12:29 PM $192.53 Down $ -0.34 $192.78 $192.53 2,000
12:29 PM $192.53 Up $0.00 $192.78 $192.53 0
12:29 PM $192.53 Up $0.00 $192.78 $192.53 0
12:29 PM $192.53 Up $0.00 $192.78 $192.53 0
12:26 PM $192.87 Up $0.00 $192.87 $192.86 300
12:26 PM $192.87 Up $0.00 $192.87 $192.86 0
12:26 PM $192.87 Up $0.00 $192.87 $192.86 0
12:25 PM $192.87 Up $0.00 $192.87 $192.86 300
12:24 PM $192.87 Up $0.00 $192.87 $192.87 100
12:23 PM $192.87 Up $0.01 $192.87 $192.86 1,300
12:22 PM $192.86 Up $0.08 $192.86 $192.86 100
12:21 PM $192.78 Down $ -0.03 $192.81 $192.68 1,500
12:20 PM $192.81 Down $ -0.07 $192.81 $192.81 800
12:19 PM $192.88 Up $0.08 $192.88 $192.88 100
12:18 PM $192.80 Up $0.01 $192.80 $192.80 200
12:17 PM $192.79 Up $0.08 $192.79 $192.75 1,200
12:16 PM $192.71 Down $ -0.08 $192.71 $192.71 400
12:15 PM $192.79 Up $0.20 $192.80 $192.66 1,400
12:14 PM $192.59 Up $0.03 $192.59 $192.55 1,200
12:13 PM $192.56 Up $0.01 $192.56 $192.56 200
12:12 PM $192.55 Down $ -0.25 $192.68 $192.55 1,100
12:11 PM $192.80 Up $0.09 $192.80 $192.71 1,500
12:10 PM $192.71 Up $0.01 $192.71 $192.70 1,100
12:09 PM $192.70 Up $0.02 $192.70 $192.70 300
12:08 PM $192.68 Up $0.05 $192.68 $192.67 300
12:06 PM $192.63 Up $0.09 $192.63 $192.59 200
12:06 PM $192.63 Up $0.00 $192.63 $192.59 0
12:05 PM $192.54 Down $ -0.01 $192.60 $192.54 1,300
12:04 PM $192.55 Down $ -0.08 $192.55 $192.55 200
12:03 PM $192.63 Up $0.00 $192.63 $192.59 200
12:02 PM $192.63 Down $ -0.01 $192.65 $192.63 800
12:01 PM $192.64 Up $0.07 $192.64 $192.60 1,000
12:00 PM $192.57 Up $0.00 $192.58 $192.53 2,000
11:58 AM $192.57 Up $0.05 $192.57 $192.49 400
11:58 AM $192.57 Up $0.00 $192.57 $192.49 0
11:56 AM $192.52 Up $0.01 $192.52 $192.52 2,000
11:56 AM $192.52 Up $0.00 $192.52 $192.52 0
11:55 AM $192.51 Up $0.09 $192.51 $192.51 100
11:54 AM $192.42 Up $0.02 $192.42 $192.42 300
11:53 AM $192.40 Up $0.02 $192.40 $192.40 100
11:52 AM $192.38 Down $ -0.07 $192.44 $192.38 200
11:51 AM $192.45 Down $ -0.07 $192.45 $192.45 100
11:50 AM $192.52 Up $0.01 $192.52 $192.52 100
11:49 AM $192.51 Down $ -0.07 $192.52 $192.50 700
11:48 AM $192.58 Down $ -0.04 $192.60 $192.55 700
11:47 AM $192.62 Down $ -0.06 $192.69 $192.62 400
11:46 AM $192.68 Up $0.12 $192.68 $192.53 900
11:45 AM $192.56 Up $0.10 $192.56 $192.55 200
11:44 AM $192.46 Down $ -0.10 $192.50 $192.46 500
11:43 AM $192.56 Up $0.04 $192.56 $192.56 100
11:42 AM $192.52 Up $0.01 $192.52 $192.47 300
11:41 AM $192.51 Down $ -0.03 $192.52 $192.51 300
11:40 AM $192.54 Up $0.01 $192.54 $192.54 100
11:39 AM $192.53 Up $0.09 $192.53 $192.49 800
11:38 AM $192.44 Down $ -0.04 $192.50 $192.44 1,100
11:37 AM $192.48 Up $0.20 $192.48 $192.32 2,100
11:36 AM $192.28 Down $ -0.07 $192.37 $192.28 1,200
11:35 AM $192.35 Down $ -0.03 $192.35 $192.35 100
11:33 AM $192.38 Down $ -0.01 $192.38 $192.38 100
11:33 AM $192.38 Up $0.00 $192.38 $192.38 0
11:32 AM $192.39 Up $0.05 $192.39 $192.32 700
11:30 AM $192.34 Down $ -0.03 $192.34 $192.22 1,000
11:30 AM $192.34 Up $0.00 $192.34 $192.22 0
11:29 AM $192.37 Down $ -0.02 $192.37 $192.36 1,100
11:28 AM $192.39 Down $ -0.01 $192.49 $192.39 800
11:27 AM $192.40 Up $0.06 $192.40 $192.37 400
11:26 AM $192.34 Up $0.23 $192.34 $192.20 1,300
11:24 AM $192.11 Down $ -0.19 $192.16 $192.02 1,800
11:24 AM $192.11 Up $0.00 $192.16 $192.02 0
11:23 AM $192.30 Up $0.19 $192.30 $192.14 4,000
11:21 AM $192.11 Up $0.12 $192.11 $192.09 500
11:21 AM $192.11 Up $0.00 $192.11 $192.09 0
11:20 AM $191.99 Down $ -0.01 $192.01 $191.99 500
11:19 AM $192.00 Up $0.11 $192.00 $191.87 700
11:18 AM $191.89 Up $0.01 $191.89 $191.88 900
11:14 AM $191.88 Down $ -0.06 $191.88 $191.83 700
11:14 AM $191.88 Up $0.00 $191.88 $191.83 0
11:14 AM $191.88 Up $0.00 $191.88 $191.83 0
11:14 AM $191.88 Up $0.00 $191.88 $191.83 0
11:13 AM $191.94 Down $ -0.07 $191.94 $191.94 500
11:12 AM $192.01 Down $ -0.04 $192.06 $192.01 1,600
11:11 AM $192.05 Up $0.16 $192.05 $191.87 3,900
11:08 AM $191.89 Up $0.07 $191.90 $191.77 4,100
11:08 AM $191.89 Up $0.00 $191.90 $191.77 0
11:08 AM $191.89 Up $0.00 $191.90 $191.77 0
11:07 AM $191.82 Up $0.12 $191.82 $191.74 700
11:06 AM $191.70 Up $0.20 $191.70 $191.59 800
11:05 AM $191.50 Down $ -0.09 $191.58 $191.47 1,500
11:04 AM $191.59 Up $0.09 $191.59 $191.59 100
11:03 AM $191.50 Up $0.02 $191.50 $191.49 500
11:02 AM $191.48 Up $0.23 $191.48 $191.36 1,300
11:01 AM $191.25 Up $0.25 $191.25 $191.01 1,200
11:00 AM $191.00 Down $ -0.01 $191.00 $191.00 1,000
10:59 AM $191.01 Up $0.07 $191.03 $190.96 2,400
10:58 AM $190.94 Down $ -0.03 $190.96 $190.94 500
10:56 AM $190.96 Up $0.07 $190.96 $190.96 100
10:56 AM $190.96 Up $0.00 $190.96 $190.96 0
10:55 AM $190.89 Up $0.02 $190.89 $190.87 700
10:52 AM $190.87 Down $ -0.03 $190.89 $190.82 1,000
10:52 AM $190.87 Up $0.00 $190.89 $190.82 0
10:52 AM $190.87 Up $0.00 $190.89 $190.82 0
10:45 AM $190.90 Up $0.06 $190.90 $190.90 200
10:45 AM $190.90 Up $0.00 $190.90 $190.90 0
10:45 AM $190.90 Up $0.00 $190.90 $190.90 0
10:45 AM $190.90 Up $0.00 $190.90 $190.90 0
10:45 AM $190.90 Up $0.00 $190.90 $190.90 0
10:45 AM $190.90 Up $0.00 $190.90 $190.90 0
10:45 AM $190.90 Up $0.00 $190.90 $190.90 0
10:44 AM $190.84 Up $0.05 $190.85 $190.79 1,600
10:43 AM $190.79 Up $0.08 $190.79 $190.75 200
10:42 AM $190.71 Down $ -0.01 $190.71 $190.70 500
10:39 AM $190.72 Up $0.03 $190.72 $190.70 2,500
10:39 AM $190.72 Up $0.00 $190.72 $190.70 0
10:39 AM $190.72 Up $0.00 $190.72 $190.70 0
10:38 AM $190.69 Down $ -0.10 $190.72 $190.69 700
10:37 AM $190.79 Up $0.04 $190.79 $190.69 800
10:36 AM $190.75 Up $0.00 $190.75 $190.72 300
10:35 AM $190.75 Down $ -0.14 $190.83 $190.75 900
10:34 AM $190.89 Down $ -0.06 $190.94 $190.88 700
10:32 AM $190.95 Down $ -0.03 $190.96 $190.95 500
10:32 AM $190.95 Up $0.00 $190.96 $190.95 0
10:31 AM $190.98 Up $0.09 $191.04 $190.82 6,700
10:30 AM $190.89 Down $ -0.04 $190.91 $190.89 600
10:29 AM $190.93 Down $ -0.04 $191.00 $190.93 400
10:28 AM $190.97 Down $ -0.03 $191.04 $190.93 8,900
10:27 AM $191.00 Up $0.01 $191.00 $190.99 1,300
10:26 AM $190.99 Down $ -0.03 $190.99 $190.97 300
10:25 AM $191.02 Up $0.16 $191.09 $190.91 2,100
10:23 AM $190.86 Down $ -0.10 $191.06 $190.86 1,700
10:23 AM $190.86 Up $0.00 $191.06 $190.86 0
10:22 AM $190.96 Down $ -0.08 $191.02 $190.96 800
10:21 AM $191.04 Down $ -0.07 $191.11 $191.04 600
10:20 AM $191.11 Down $ -0.14 $191.23 $191.11 700
10:19 AM $191.25 Down $ -0.02 $191.32 $191.15 2,700
10:18 AM $191.27 Up $0.23 $191.34 $191.14 1,700
10:17 AM $191.04 Up $0.17 $191.04 $190.89 3,800
10:16 AM $190.87 Up $0.07 $190.88 $190.72 2,600
10:15 AM $190.80 Down $ -0.07 $190.80 $190.80 300
10:14 AM $190.87 Up $0.11 $190.87 $190.74 1,500
10:13 AM $190.76 Down $ -0.02 $190.76 $190.65 600
10:12 AM $190.78 Up $0.22 $190.79 $190.59 2,100
10:11 AM $190.56 Up $0.00 $190.56 $190.53 1,200
10:09 AM $190.55 Up $0.00 $190.55 $190.50 2,700
10:09 AM $190.55 Up $0.00 $190.55 $190.50 0
10:08 AM $190.55 Up $0.01 $190.55 $190.55 1,000
10:07 AM $190.54 Up $0.01 $190.54 $190.54 300
10:06 AM $190.53 Down $ -0.02 $190.55 $190.48 1,900
10:05 AM $190.55 Up $0.13 $190.61 $190.46 3,200
10:04 AM $190.42 Down $ -0.13 $190.51 $190.42 2,500
10:03 AM $190.55 Up $0.06 $190.55 $190.52 2,800
10:02 AM $190.50 Down $ -0.20 $190.63 $190.49 2,100
10:01 AM $190.70 Down $ -0.10 $190.73 $190.70 600
10:00 AM $190.80 Up $0.05 $190.80 $190.80 100
09:58 AM $190.75 Down $ -0.06 $190.79 $190.74 400
09:58 AM $190.75 Up $0.00 $190.79 $190.74 0
09:57 AM $190.81 Up $0.00 $190.82 $190.71 2,800
09:56 AM $190.80 Up $0.00 $190.80 $190.77 600
09:55 AM $190.80 Down $ -0.04 $190.84 $190.75 900
09:54 AM $190.84 Up $0.10 $190.84 $190.63 1,300
09:53 AM $190.74 Up $0.09 $190.78 $190.70 1,000
09:52 AM $190.65 Up $0.12 $190.65 $190.55 500
09:51 AM $190.53 Down $ -0.16 $190.57 $190.53 300
09:50 AM $190.69 Up $0.05 $190.69 $190.59 800
09:49 AM $190.64 Up $0.12 $190.68 $190.46 1,700
09:48 AM $190.52 Up $0.07 $190.52 $190.51 500
09:47 AM $190.45 Up $0.00 $190.54 $190.44 1,700
09:46 AM $190.45 Up $0.04 $190.45 $190.38 200
09:45 AM $190.41 Down $ -0.18 $190.70 $190.41 1,600
09:44 AM $190.59 Up $0.16 $190.59 $190.47 1,200
09:43 AM $190.43 Up $0.15 $190.43 $190.32 1,400
09:42 AM $190.28 Up $0.20 $190.28 $190.08 700
09:41 AM $190.08 Down $ -0.18 $190.25 $190.08 900
09:40 AM $190.26 Up $0.38 $190.26 $189.99 1,300
09:39 AM $189.88 Down $ -0.03 $189.88 $189.88 100
09:38 AM $189.91 Down $ -0.22 $189.91 $189.91 200
09:37 AM $190.12 Up $0.36 $190.12 $189.69 1,200
09:36 AM $189.76 Up $0.04 $189.76 $189.68 200
09:34 AM $189.72 Down $ -0.01 $189.72 $189.72 600
09:34 AM $189.72 Up $0.00 $189.72 $189.72 0
09:32 AM $189.73 Up $0.02 $189.92 $189.70 600
09:32 AM $189.73 Up $0.00 $189.92 $189.70 0
09:31 AM $189.71 Down $ -0.47 $189.88 $189.71 1,800
09:30 AM $190.18 Up $0.47 $190.34 $189.75 9,500
Previous close $189.71

One month history

Date Closing Opening High Low Volume
09-07-2025 $192.21 $192.57 $192.88 $191.41 357,500
08-07-2025 $189.71 $189.72 $190.43 $189.41 382,000
07-07-2025 $189.46 $190.82 $191.11 $189.38 373,500
04-07-2025 $190.96 $191.19 $191.39 $190.80 56,200
03-07-2025 $190.78 $191.74 $191.94 $190.78 131,000
02-07-2025 $189.38 $188.53 $189.85 $188.07 512,700
30-06-2025 $191.87 $189.87 $191.93 $189.31 349,800
27-06-2025 $190.19 $191.50 $191.55 $188.30 548,000
26-06-2025 $190.73 $190.81 $191.57 $190.25 456,200
25-06-2025 $193.09 $193.21 $193.61 $192.34 355,700
24-06-2025 $194.51 $194.43 $195.18 $193.95 339,600
23-06-2025 $191.83 $190.77 $192.72 $190.40 327,800
20-06-2025 $188.06 $188.66 $188.94 $187.30 855,800
19-06-2025 $189.29 $189.26 $189.61 $188.89 116,200
18-06-2025 $190.71 $192.43 $192.73 $190.59 550,400
17-06-2025 $194.11 $193.79 $194.13 $192.64 281,200
16-06-2025 $192.14 $193.66 $194.19 $191.88 322,600
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
Graphs are not available, please refer to the detailed table
Back to top