Quotes and Market Data
Find a quote
DOLLARAMA INC
184.94 Up 3.23 (1.75 %)
Delayed : 2025/11/07 16:14:58
- Previous close $181.71
- Opening $181.97
- Price Ask $183.70
- Price Bid $183.70
- Size Bid 1
- Size Ask 1
- Today High $184.97
- Today Low $180.57
- 52 Weeks High $198.66
- 52 Weeks Low $132.37
- Volume 505,358
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $184.94 | Up $0.00 | $184.94 | $184.94 | 159,000 |
| 03:59 PM | $184.94 | Up $0.04 | $184.97 | $184.87 | 22,200 |
| 03:58 PM | $184.90 | Up $0.03 | $184.90 | $184.83 | 8,500 |
| 03:57 PM | $184.87 | Up $0.00 | $184.94 | $184.87 | 8,100 |
| 03:56 PM | $184.87 | Up $0.07 | $184.87 | $184.75 | 9,000 |
| 03:55 PM | $184.80 | Up $0.25 | $184.82 | $184.55 | 5,300 |
| 03:54 PM | $184.55 | Down $ -0.02 | $184.62 | $184.53 | 3,700 |
| 03:53 PM | $184.57 | Up $0.01 | $184.57 | $184.51 | 4,400 |
| 03:52 PM | $184.56 | Up $0.00 | $184.60 | $184.56 | 400 |
| 03:51 PM | $184.56 | Up $0.11 | $184.60 | $184.47 | 4,100 |
| 03:50 PM | $184.45 | Up $0.04 | $184.63 | $184.45 | 5,500 |
| 03:49 PM | $184.41 | Down $ -0.06 | $184.49 | $184.41 | 1,900 |
| 03:48 PM | $184.47 | Up $0.02 | $184.47 | $184.47 | 100 |
| 03:47 PM | $184.45 | Up $0.10 | $184.49 | $184.34 | 6,600 |
| 03:46 PM | $184.35 | Up $0.02 | $184.35 | $184.33 | 3,400 |
| 03:45 PM | $184.33 | Down $ -0.02 | $184.35 | $184.33 | 3,700 |
| 03:44 PM | $184.35 | Up $0.01 | $184.35 | $184.31 | 4,900 |
| 03:43 PM | $184.34 | Up $0.02 | $184.35 | $184.30 | 4,800 |
| 03:42 PM | $184.33 | Up $0.04 | $184.35 | $184.28 | 2,900 |
| 03:41 PM | $184.28 | Up $0.00 | $184.28 | $184.24 | 1,500 |
| 03:40 PM | $184.28 | Up $0.00 | $184.30 | $184.20 | 2,000 |
| 03:39 PM | $184.28 | Up $0.00 | $184.28 | $184.26 | 1,800 |
| 03:38 PM | $184.28 | Up $0.06 | $184.30 | $184.26 | 800 |
| 03:37 PM | $184.22 | Down $ -0.10 | $184.26 | $184.22 | 700 |
| 03:36 PM | $184.32 | Up $0.02 | $184.32 | $184.25 | 2,600 |
| 03:35 PM | $184.30 | Up $0.04 | $184.30 | $184.27 | 1,200 |
| 03:34 PM | $184.26 | Up $0.01 | $184.26 | $184.21 | 1,100 |
| 03:33 PM | $184.25 | Up $0.11 | $184.29 | $184.22 | 3,000 |
| 03:32 PM | $184.14 | Down $ -0.07 | $184.14 | $184.14 | 100 |
| 03:31 PM | $184.21 | Down $ -0.08 | $184.29 | $184.19 | 1,200 |
| 03:30 PM | $184.29 | Up $0.04 | $184.31 | $184.19 | 2,300 |
| 03:28 PM | $184.25 | Up $0.07 | $184.25 | $184.19 | 1,000 |
| 03:28 PM | $184.25 | Up $0.00 | $184.25 | $184.19 | 0 |
| 03:27 PM | $184.18 | Up $0.11 | $184.18 | $184.05 | 3,300 |
| 03:26 PM | $184.07 | Down $ -0.05 | $184.09 | $184.07 | 200 |
| 03:25 PM | $184.12 | Down $ -0.02 | $184.13 | $184.02 | 1,400 |
| 03:24 PM | $184.14 | Down $ -0.01 | $184.14 | $184.14 | 100 |
| 03:23 PM | $184.15 | Up $0.16 | $184.15 | $184.06 | 700 |
| 03:22 PM | $183.99 | Up $0.01 | $183.99 | $183.98 | 500 |
| 03:21 PM | $183.98 | Down $ -0.01 | $184.01 | $183.91 | 3,800 |
| 03:20 PM | $183.99 | Down $ -0.01 | $184.01 | $183.99 | 300 |
| 03:19 PM | $184.00 | Down $ -0.07 | $184.19 | $184.00 | 2,700 |
| 03:18 PM | $184.07 | Down $ -0.09 | $184.13 | $184.07 | 1,000 |
| 03:17 PM | $184.16 | Down $ -0.18 | $184.24 | $184.16 | 600 |
| 03:16 PM | $184.34 | Up $0.09 | $184.34 | $184.25 | 1,000 |
| 03:15 PM | $184.25 | Up $0.05 | $184.25 | $184.25 | 100 |
| 03:14 PM | $184.20 | Down $ -0.03 | $184.20 | $184.20 | 100 |
| 03:13 PM | $184.23 | Down $ -0.15 | $184.28 | $184.18 | 1,900 |
| 03:12 PM | $184.37 | Up $0.07 | $184.38 | $184.30 | 2,200 |
| 03:10 PM | $184.30 | Down $ -0.05 | $184.36 | $184.29 | 700 |
| 03:10 PM | $184.30 | Up $0.00 | $184.36 | $184.29 | 0 |
| 03:09 PM | $184.35 | Up $0.10 | $184.35 | $184.29 | 3,000 |
| 03:08 PM | $184.25 | Down $ -0.01 | $184.29 | $184.25 | 1,000 |
| 03:07 PM | $184.26 | Up $0.10 | $184.26 | $184.21 | 300 |
| 03:06 PM | $184.16 | Up $0.03 | $184.16 | $184.14 | 400 |
| 03:05 PM | $184.13 | Up $0.02 | $184.13 | $184.04 | 2,000 |
| 03:04 PM | $184.11 | Up $0.01 | $184.11 | $184.09 | 1,000 |
| 03:03 PM | $184.10 | Up $0.16 | $184.10 | $183.98 | 2,100 |
| 03:02 PM | $183.94 | Up $0.17 | $183.94 | $183.84 | 1,500 |
| 03:00 PM | $183.77 | Down $ -0.05 | $183.85 | $183.77 | 600 |
| 03:00 PM | $183.77 | Up $0.00 | $183.85 | $183.77 | 0 |
| 02:59 PM | $183.82 | Up $0.18 | $183.82 | $183.65 | 1,200 |
| 02:58 PM | $183.64 | Up $0.10 | $183.64 | $183.64 | 200 |
| 02:57 PM | $183.54 | Down $ -0.17 | $183.71 | $183.54 | 900 |
| 02:56 PM | $183.71 | Up $0.01 | $183.71 | $183.70 | 300 |
| 02:55 PM | $183.70 | Up $0.00 | $183.70 | $183.70 | 100 |
| 02:52 PM | $183.70 | Up $0.04 | $183.70 | $183.58 | 800 |
| 02:52 PM | $183.70 | Up $0.00 | $183.70 | $183.58 | 0 |
| 02:52 PM | $183.70 | Up $0.00 | $183.70 | $183.58 | 0 |
| 02:51 PM | $183.66 | Up $0.00 | $183.66 | $183.66 | 100 |
| 02:50 PM | $183.66 | Down $ -0.12 | $183.67 | $183.66 | 300 |
| 02:49 PM | $183.78 | Down $ -0.03 | $183.78 | $183.70 | 400 |
| 02:48 PM | $183.81 | Up $0.12 | $183.81 | $183.75 | 700 |
| 02:47 PM | $183.69 | Down $ -0.19 | $183.74 | $183.65 | 1,400 |
| 02:45 PM | $183.88 | Up $0.08 | $183.88 | $183.88 | 300 |
| 02:45 PM | $183.88 | Up $0.00 | $183.88 | $183.88 | 0 |
| 02:44 PM | $183.80 | Up $0.11 | $183.81 | $183.69 | 1,000 |
| 02:43 PM | $183.69 | Up $0.09 | $183.69 | $183.55 | 1,800 |
| 02:42 PM | $183.60 | Up $0.10 | $183.60 | $183.59 | 200 |
| 02:41 PM | $183.50 | Up $0.11 | $183.50 | $183.50 | 1,200 |
| 02:40 PM | $183.39 | Up $0.04 | $183.39 | $183.39 | 100 |
| 02:39 PM | $183.35 | Up $0.05 | $183.35 | $183.33 | 300 |
| 02:38 PM | $183.30 | Up $0.01 | $183.30 | $183.29 | 300 |
| 02:37 PM | $183.29 | Up $0.11 | $183.29 | $183.19 | 800 |
| 02:35 PM | $183.18 | Up $0.03 | $183.18 | $183.18 | 200 |
| 02:35 PM | $183.18 | Up $0.00 | $183.18 | $183.18 | 0 |
| 02:34 PM | $183.15 | Up $0.04 | $183.15 | $183.11 | 500 |
| 02:33 PM | $183.11 | Up $0.07 | $183.11 | $183.09 | 300 |
| 02:31 PM | $183.04 | Down $ -0.05 | $183.08 | $183.04 | 600 |
| 02:31 PM | $183.04 | Up $0.00 | $183.08 | $183.04 | 0 |
| 02:30 PM | $183.09 | Down $ -0.01 | $183.09 | $183.09 | 100 |
| 02:29 PM | $183.10 | Down $ -0.11 | $183.19 | $183.07 | 1,300 |
| 02:28 PM | $183.21 | Up $0.05 | $183.23 | $183.20 | 800 |
| 02:27 PM | $183.16 | Up $0.09 | $183.16 | $183.12 | 600 |
| 02:25 PM | $183.07 | Up $0.07 | $183.07 | $182.99 | 3,200 |
| 02:25 PM | $183.07 | Up $0.00 | $183.07 | $182.99 | 0 |
| 02:23 PM | $183.00 | Down $ -0.01 | $183.00 | $183.00 | 100 |
| 02:23 PM | $183.00 | Up $0.00 | $183.00 | $183.00 | 0 |
| 02:22 PM | $183.01 | Down $ -0.05 | $183.01 | $183.01 | 200 |
| 02:21 PM | $183.06 | Down $ -0.07 | $183.09 | $183.06 | 700 |
| 02:20 PM | $183.13 | Down $ -0.02 | $183.17 | $183.12 | 600 |
| 02:19 PM | $183.15 | Down $ -0.03 | $183.19 | $183.15 | 700 |
| 02:18 PM | $183.18 | Up $0.03 | $183.18 | $183.18 | 200 |
| 02:16 PM | $183.15 | Up $0.02 | $183.15 | $183.11 | 800 |
| 02:16 PM | $183.15 | Up $0.00 | $183.15 | $183.11 | 0 |
| 02:15 PM | $183.13 | Up $0.06 | $183.13 | $183.08 | 700 |
| 02:14 PM | $183.07 | Down $ -0.04 | $183.10 | $183.07 | 300 |
| 02:13 PM | $183.11 | Up $0.07 | $183.11 | $183.11 | 200 |
| 02:12 PM | $183.04 | Up $0.01 | $183.04 | $183.04 | 500 |
| 02:11 PM | $183.03 | Up $0.01 | $183.03 | $182.99 | 300 |
| 02:08 PM | $183.02 | Up $0.11 | $183.02 | $182.87 | 1,200 |
| 02:08 PM | $183.02 | Up $0.00 | $183.02 | $182.87 | 0 |
| 02:08 PM | $183.02 | Up $0.00 | $183.02 | $182.87 | 0 |
| 02:07 PM | $182.91 | Down $ -0.03 | $182.92 | $182.91 | 300 |
| 02:06 PM | $182.94 | Down $ -0.06 | $182.94 | $182.94 | 100 |
| 02:05 PM | $183.00 | Up $0.02 | $183.00 | $182.95 | 300 |
| 02:04 PM | $182.98 | Down $ -0.16 | $183.10 | $182.98 | 1,300 |
| 02:03 PM | $183.14 | Up $0.02 | $183.14 | $183.14 | 200 |
| 02:01 PM | $183.12 | Up $0.00 | $183.12 | $183.12 | 100 |
| 02:01 PM | $183.12 | Up $0.00 | $183.12 | $183.12 | 0 |
| 02:00 PM | $183.12 | Up $0.02 | $183.13 | $183.12 | 300 |
| 01:59 PM | $183.10 | Up $0.00 | $183.16 | $183.10 | 500 |
| 01:58 PM | $183.10 | Up $0.01 | $183.10 | $183.10 | 100 |
| 01:55 PM | $183.09 | Down $ -0.04 | $183.15 | $183.09 | 300 |
| 01:55 PM | $183.09 | Up $0.00 | $183.15 | $183.09 | 0 |
| 01:55 PM | $183.09 | Up $0.00 | $183.15 | $183.09 | 0 |
| 01:54 PM | $183.13 | Down $ -0.02 | $183.15 | $183.13 | 400 |
| 01:53 PM | $183.15 | Down $ -0.07 | $183.21 | $183.15 | 1,400 |
| 01:52 PM | $183.22 | Up $0.07 | $183.22 | $183.18 | 900 |
| 01:51 PM | $183.15 | Down $ -0.10 | $183.19 | $183.15 | 700 |
| 01:49 PM | $183.25 | Up $0.08 | $183.25 | $183.25 | 200 |
| 01:49 PM | $183.25 | Up $0.00 | $183.25 | $183.25 | 0 |
| 01:48 PM | $183.17 | Up $0.03 | $183.25 | $183.17 | 300 |
| 01:47 PM | $183.14 | Down $ -0.08 | $183.14 | $183.14 | 100 |
| 01:45 PM | $183.22 | Down $ -0.13 | $183.34 | $183.22 | 700 |
| 01:45 PM | $183.22 | Up $0.00 | $183.34 | $183.22 | 0 |
| 01:44 PM | $183.35 | Up $0.16 | $183.44 | $183.20 | 2,300 |
| 01:43 PM | $183.19 | Up $0.10 | $183.19 | $183.09 | 3,400 |
| 01:42 PM | $183.09 | Up $0.10 | $183.09 | $183.00 | 1,200 |
| 01:41 PM | $182.99 | Up $0.19 | $182.99 | $182.82 | 2,300 |
| 01:40 PM | $182.80 | Down $ -0.13 | $182.88 | $182.75 | 1,000 |
| 01:37 PM | $182.93 | Down $ -0.03 | $183.00 | $182.93 | 1,700 |
| 01:37 PM | $182.93 | Up $0.00 | $183.00 | $182.93 | 0 |
| 01:37 PM | $182.93 | Up $0.00 | $183.00 | $182.93 | 0 |
| 01:36 PM | $182.96 | Up $0.08 | $182.97 | $182.93 | 400 |
| 01:35 PM | $182.88 | Up $0.19 | $182.91 | $182.71 | 2,300 |
| 01:34 PM | $182.69 | Down $ -0.05 | $182.75 | $182.69 | 500 |
| 01:33 PM | $182.74 | Down $ -0.16 | $182.84 | $182.74 | 1,300 |
| 01:32 PM | $182.91 | Up $0.02 | $182.91 | $182.86 | 1,300 |
| 01:29 PM | $182.89 | Up $0.10 | $182.89 | $182.84 | 600 |
| 01:29 PM | $182.89 | Up $0.00 | $182.89 | $182.84 | 0 |
| 01:29 PM | $182.89 | Up $0.00 | $182.89 | $182.84 | 0 |
| 01:27 PM | $182.79 | Up $0.00 | $182.80 | $182.78 | 800 |
| 01:27 PM | $182.79 | Up $0.00 | $182.80 | $182.78 | 0 |
| 01:25 PM | $182.79 | Up $0.06 | $182.79 | $182.78 | 300 |
| 01:25 PM | $182.79 | Up $0.00 | $182.79 | $182.78 | 0 |
| 01:23 PM | $182.73 | Down $ -0.08 | $182.75 | $182.73 | 300 |
| 01:23 PM | $182.73 | Up $0.00 | $182.75 | $182.73 | 0 |
| 01:22 PM | $182.81 | Up $0.18 | $182.81 | $182.69 | 900 |
| 01:21 PM | $182.63 | Up $0.04 | $182.63 | $182.53 | 1,500 |
| 01:20 PM | $182.59 | Down $ -0.01 | $182.65 | $182.56 | 1,100 |
| 01:18 PM | $182.60 | Up $0.03 | $182.60 | $182.60 | 100 |
| 01:18 PM | $182.60 | Up $0.00 | $182.60 | $182.60 | 0 |
| 01:17 PM | $182.57 | Up $0.03 | $182.57 | $182.56 | 500 |
| 01:16 PM | $182.54 | Up $0.10 | $182.54 | $182.54 | 300 |
| 01:14 PM | $182.44 | Up $0.03 | $182.53 | $182.41 | 1,500 |
| 01:14 PM | $182.44 | Up $0.00 | $182.53 | $182.41 | 0 |
| 01:13 PM | $182.41 | Up $0.33 | $182.41 | $182.13 | 1,300 |
| 01:11 PM | $182.08 | Up $0.03 | $182.10 | $182.08 | 300 |
| 01:11 PM | $182.08 | Up $0.00 | $182.10 | $182.08 | 0 |
| 01:08 PM | $182.05 | Up $0.08 | $182.05 | $182.00 | 600 |
| 01:08 PM | $182.05 | Up $0.00 | $182.05 | $182.00 | 0 |
| 01:08 PM | $182.05 | Up $0.00 | $182.05 | $182.00 | 0 |
| 01:05 PM | $181.97 | Down $ -0.01 | $181.98 | $181.96 | 800 |
| 01:05 PM | $181.97 | Up $0.00 | $181.98 | $181.96 | 0 |
| 01:05 PM | $181.97 | Up $0.00 | $181.98 | $181.96 | 0 |
| 01:03 PM | $181.98 | Down $ -0.01 | $181.99 | $181.98 | 800 |
| 01:03 PM | $181.98 | Up $0.00 | $181.99 | $181.98 | 0 |
| 01:02 PM | $181.99 | Down $ -0.03 | $181.99 | $181.98 | 200 |
| 01:01 PM | $182.02 | Down $ -0.02 | $182.05 | $182.02 | 700 |
| 12:59 PM | $182.04 | Down $ -0.14 | $182.17 | $182.04 | 900 |
| 12:59 PM | $182.04 | Up $0.00 | $182.17 | $182.04 | 0 |
| 12:58 PM | $182.18 | Down $ -0.09 | $182.19 | $182.17 | 1,500 |
| 12:56 PM | $182.27 | Up $0.13 | $182.27 | $182.19 | 400 |
| 12:56 PM | $182.27 | Up $0.00 | $182.27 | $182.19 | 0 |
| 12:55 PM | $182.14 | Up $0.08 | $182.14 | $182.09 | 600 |
| 12:54 PM | $182.06 | Down $ -0.08 | $182.06 | $182.06 | 400 |
| 12:53 PM | $182.14 | Up $0.04 | $182.14 | $182.14 | 100 |
| 12:52 PM | $182.10 | Down $ -0.02 | $182.10 | $182.06 | 500 |
| 12:51 PM | $182.12 | Up $0.07 | $182.18 | $182.08 | 1,300 |
| 12:49 PM | $182.05 | Down $ -0.08 | $182.13 | $182.05 | 400 |
| 12:49 PM | $182.05 | Up $0.00 | $182.13 | $182.05 | 0 |
| 12:48 PM | $182.13 | Down $ -0.16 | $182.26 | $182.12 | 1,800 |
| 12:47 PM | $182.29 | Down $ -0.16 | $182.45 | $182.29 | 1,500 |
| 12:45 PM | $182.45 | Up $0.01 | $182.45 | $182.44 | 500 |
| 12:45 PM | $182.45 | Up $0.00 | $182.45 | $182.44 | 0 |
| 12:44 PM | $182.44 | Up $0.21 | $182.45 | $182.29 | 3,100 |
| 12:41 PM | $182.23 | Up $0.01 | $182.23 | $182.23 | 300 |
| 12:41 PM | $182.23 | Up $0.00 | $182.23 | $182.23 | 0 |
| 12:41 PM | $182.23 | Up $0.00 | $182.23 | $182.23 | 0 |
| 12:39 PM | $182.22 | Up $0.00 | $182.22 | $182.21 | 600 |
| 12:39 PM | $182.22 | Up $0.00 | $182.22 | $182.21 | 0 |
| 12:38 PM | $182.22 | Down $ -0.08 | $182.30 | $182.22 | 600 |
| 12:37 PM | $182.30 | Down $ -0.07 | $182.32 | $182.30 | 600 |
| 12:36 PM | $182.37 | Up $0.34 | $182.37 | $182.04 | 1,900 |
| 12:35 PM | $182.03 | Up $0.06 | $182.03 | $181.99 | 400 |
| 12:34 PM | $181.97 | Down $ -0.03 | $181.97 | $181.97 | 300 |
| 12:33 PM | $182.00 | Up $0.05 | $182.01 | $181.92 | 500 |
| 12:32 PM | $181.95 | Down $ -0.05 | $181.99 | $181.95 | 1,500 |
| 12:30 PM | $182.00 | Up $0.00 | $182.00 | $181.99 | 700 |
| 12:30 PM | $182.00 | Up $0.00 | $182.00 | $181.99 | 0 |
| 12:29 PM | $182.00 | Up $0.04 | $182.02 | $181.99 | 600 |
| 12:27 PM | $181.96 | Up $0.09 | $181.96 | $181.88 | 500 |
| 12:27 PM | $181.96 | Up $0.00 | $181.96 | $181.88 | 0 |
| 12:26 PM | $181.87 | Down $ -0.03 | $181.88 | $181.87 | 200 |
| 12:24 PM | $181.90 | Down $ -0.11 | $181.99 | $181.90 | 900 |
| 12:24 PM | $181.90 | Up $0.00 | $181.99 | $181.90 | 0 |
| 12:22 PM | $182.01 | Down $ -0.03 | $182.08 | $182.01 | 2,400 |
| 12:22 PM | $182.01 | Up $0.00 | $182.08 | $182.01 | 0 |
| 12:21 PM | $182.04 | Down $ -0.03 | $182.08 | $182.04 | 900 |
| 12:20 PM | $182.07 | Up $0.07 | $182.07 | $182.07 | 1,000 |
| 12:19 PM | $181.99 | Up $0.01 | $182.02 | $181.99 | 1,000 |
| 12:17 PM | $181.98 | Down $ -0.05 | $182.00 | $181.97 | 1,400 |
| 12:17 PM | $181.98 | Up $0.00 | $182.00 | $181.97 | 0 |
| 12:16 PM | $182.03 | Up $0.03 | $182.03 | $182.03 | 100 |
| 12:15 PM | $182.00 | Down $ -0.03 | $182.03 | $182.00 | 300 |
| 12:14 PM | $182.03 | Down $ -0.06 | $182.05 | $181.99 | 2,900 |
| 12:13 PM | $182.10 | Down $ -0.02 | $182.10 | $182.06 | 600 |
| 12:12 PM | $182.11 | Up $0.09 | $182.14 | $182.03 | 7,000 |
| 12:09 PM | $182.02 | Down $ -0.07 | $182.08 | $182.02 | 300 |
| 12:09 PM | $182.02 | Up $0.00 | $182.08 | $182.02 | 0 |
| 12:09 PM | $182.02 | Up $0.00 | $182.08 | $182.02 | 0 |
| 12:08 PM | $182.10 | Up $0.12 | $182.10 | $182.03 | 600 |
| 12:07 PM | $181.98 | Up $0.02 | $181.98 | $181.93 | 1,100 |
| 12:06 PM | $181.96 | Down $ -0.09 | $182.05 | $181.96 | 400 |
| 12:05 PM | $182.06 | Up $0.05 | $182.06 | $181.99 | 300 |
| 12:04 PM | $182.01 | Up $0.00 | $182.01 | $182.01 | 100 |
| 12:03 PM | $182.01 | Up $0.03 | $182.01 | $182.01 | 100 |
| 12:02 PM | $181.98 | Down $ -0.03 | $182.01 | $181.98 | 400 |
| 12:01 PM | $182.01 | Down $ -0.01 | $182.19 | $182.01 | 1,600 |
| 11:57 AM | $182.02 | Down $ -0.13 | $182.02 | $182.02 | 200 |
| 11:57 AM | $182.02 | Up $0.00 | $182.02 | $182.02 | 0 |
| 11:57 AM | $182.02 | Up $0.00 | $182.02 | $182.02 | 0 |
| 11:57 AM | $182.02 | Up $0.00 | $182.02 | $182.02 | 0 |
| 11:54 AM | $182.15 | Up $0.06 | $182.15 | $182.15 | 100 |
| 11:54 AM | $182.15 | Up $0.00 | $182.15 | $182.15 | 0 |
| 11:54 AM | $182.15 | Up $0.00 | $182.15 | $182.15 | 0 |
| 11:53 AM | $182.09 | Down $ -0.15 | $182.21 | $182.08 | 1,400 |
| 11:51 AM | $182.24 | Up $0.27 | $182.24 | $182.06 | 600 |
| 11:51 AM | $182.24 | Up $0.00 | $182.24 | $182.06 | 0 |
| 11:50 AM | $181.97 | Up $0.01 | $181.97 | $181.96 | 200 |
| 11:49 AM | $181.96 | Up $0.12 | $181.96 | $181.89 | 800 |
| 11:47 AM | $181.84 | Down $ -0.04 | $181.84 | $181.82 | 600 |
| 11:47 AM | $181.84 | Up $0.00 | $181.84 | $181.82 | 0 |
| 11:46 AM | $181.88 | Down $ -0.14 | $182.01 | $181.88 | 700 |
| 11:45 AM | $182.02 | Up $0.10 | $182.02 | $181.98 | 700 |
| 11:44 AM | $181.92 | Up $0.11 | $181.92 | $181.92 | 200 |
| 11:41 AM | $181.81 | Down $ -0.04 | $181.87 | $181.81 | 200 |
| 11:41 AM | $181.81 | Up $0.00 | $181.87 | $181.81 | 0 |
| 11:41 AM | $181.81 | Up $0.00 | $181.87 | $181.81 | 0 |
| 11:40 AM | $181.85 | Up $0.03 | $181.85 | $181.85 | 100 |
| 11:39 AM | $181.82 | Up $0.09 | $181.82 | $181.75 | 300 |
| 11:38 AM | $181.73 | Up $0.09 | $181.73 | $181.73 | 200 |
| 11:37 AM | $181.64 | Down $ -0.04 | $181.64 | $181.64 | 100 |
| 11:36 AM | $181.68 | Down $ -0.31 | $181.84 | $181.68 | 1,300 |
| 11:35 AM | $181.99 | Up $0.16 | $181.99 | $181.90 | 200 |
| 11:34 AM | $181.83 | Up $0.01 | $181.83 | $181.82 | 500 |
| 11:32 AM | $181.82 | Down $ -0.07 | $181.82 | $181.75 | 900 |
| 11:32 AM | $181.82 | Up $0.00 | $181.82 | $181.75 | 0 |
| 11:31 AM | $181.89 | Up $0.09 | $181.92 | $181.84 | 500 |
| 11:30 AM | $181.80 | Up $0.20 | $181.80 | $181.73 | 500 |
| 11:29 AM | $181.60 | Up $0.10 | $181.60 | $181.45 | 2,300 |
| 11:26 AM | $181.50 | Up $0.01 | $181.50 | $181.44 | 600 |
| 11:26 AM | $181.50 | Up $0.00 | $181.50 | $181.44 | 0 |
| 11:26 AM | $181.50 | Up $0.00 | $181.50 | $181.44 | 0 |
| 11:25 AM | $181.49 | Down $ -0.06 | $181.55 | $181.45 | 400 |
| 11:22 AM | $181.55 | Up $0.23 | $181.55 | $181.40 | 3,600 |
| 11:22 AM | $181.55 | Up $0.00 | $181.55 | $181.40 | 0 |
| 11:22 AM | $181.55 | Up $0.00 | $181.55 | $181.40 | 0 |
| 11:21 AM | $181.32 | Down $ -0.08 | $181.42 | $181.30 | 500 |
| 11:20 AM | $181.40 | Up $0.04 | $181.40 | $181.36 | 600 |
| 11:17 AM | $181.36 | Up $0.01 | $181.36 | $181.33 | 500 |
| 11:17 AM | $181.36 | Up $0.00 | $181.36 | $181.33 | 0 |
| 11:17 AM | $181.36 | Up $0.00 | $181.36 | $181.33 | 0 |
| 11:15 AM | $181.35 | Down $ -0.09 | $181.35 | $181.35 | 100 |
| 11:15 AM | $181.35 | Up $0.00 | $181.35 | $181.35 | 0 |
| 11:13 AM | $181.44 | Up $0.12 | $181.44 | $181.33 | 800 |
| 11:13 AM | $181.44 | Up $0.00 | $181.44 | $181.33 | 0 |
| 11:12 AM | $181.32 | Up $0.05 | $181.32 | $181.32 | 100 |
| 11:10 AM | $181.27 | Up $0.13 | $181.27 | $181.19 | 400 |
| 11:10 AM | $181.27 | Up $0.00 | $181.27 | $181.19 | 0 |
| 11:09 AM | $181.14 | Up $0.02 | $181.14 | $181.14 | 400 |
| 11:08 AM | $181.12 | Up $0.00 | $181.14 | $181.12 | 500 |
| 11:07 AM | $181.12 | Up $0.12 | $181.12 | $181.09 | 200 |
| 11:06 AM | $181.00 | Up $0.01 | $181.00 | $181.00 | 100 |
| 11:05 AM | $180.99 | Up $0.00 | $180.99 | $180.99 | 100 |
| 11:04 AM | $180.99 | Up $0.08 | $180.99 | $180.98 | 300 |
| 11:03 AM | $180.91 | Down $ -0.08 | $180.91 | $180.86 | 1,000 |
| 11:02 AM | $180.99 | Down $ -0.08 | $180.99 | $180.99 | 100 |
| 11:01 AM | $181.07 | Down $ -0.13 | $181.09 | $181.07 | 400 |
| 10:59 AM | $181.20 | Up $0.11 | $181.20 | $181.20 | 100 |
| 10:59 AM | $181.20 | Up $0.00 | $181.20 | $181.20 | 0 |
| 10:58 AM | $181.09 | Down $ -0.17 | $181.18 | $181.09 | 400 |
| 10:55 AM | $181.26 | Down $ -0.07 | $181.26 | $181.26 | 200 |
| 10:55 AM | $181.26 | Up $0.00 | $181.26 | $181.26 | 0 |
| 10:55 AM | $181.26 | Up $0.00 | $181.26 | $181.26 | 0 |
| 10:54 AM | $181.33 | Down $ -0.06 | $181.33 | $181.33 | 100 |
| 10:53 AM | $181.39 | Up $0.03 | $181.49 | $181.39 | 300 |
| 10:52 AM | $181.36 | Down $ -0.02 | $181.37 | $181.36 | 200 |
| 10:51 AM | $181.38 | Down $ -0.13 | $181.54 | $181.38 | 700 |
| 10:50 AM | $181.51 | Up $0.01 | $181.51 | $181.51 | 100 |
| 10:49 AM | $181.49 | Up $0.15 | $181.49 | $181.41 | 200 |
| 10:47 AM | $181.34 | Up $0.08 | $181.35 | $181.26 | 1,100 |
| 10:47 AM | $181.34 | Up $0.00 | $181.35 | $181.26 | 0 |
| 10:46 AM | $181.26 | Down $ -0.06 | $181.29 | $181.26 | 300 |
| 10:45 AM | $181.32 | Down $ -0.06 | $181.32 | $181.32 | 100 |
| 10:44 AM | $181.38 | Down $ -0.11 | $181.48 | $181.38 | 900 |
| 10:43 AM | $181.49 | Down $ -0.01 | $181.55 | $181.49 | 400 |
| 10:42 AM | $181.50 | Down $ -0.04 | $181.50 | $181.50 | 100 |
| 10:41 AM | $181.54 | Down $ -0.07 | $181.54 | $181.44 | 1,500 |
| 10:38 AM | $181.61 | Up $0.07 | $181.61 | $181.61 | 100 |
| 10:38 AM | $181.61 | Up $0.00 | $181.61 | $181.61 | 0 |
| 10:38 AM | $181.61 | Up $0.00 | $181.61 | $181.61 | 0 |
| 10:37 AM | $181.54 | Up $0.23 | $181.54 | $181.37 | 800 |
| 10:36 AM | $181.31 | Up $0.08 | $181.31 | $181.31 | 100 |
| 10:35 AM | $181.23 | Up $0.03 | $181.23 | $181.21 | 200 |
| 10:34 AM | $181.20 | Up $0.03 | $181.20 | $181.13 | 300 |
| 10:33 AM | $181.17 | Down $ -0.10 | $181.18 | $181.17 | 400 |
| 10:32 AM | $181.27 | Up $0.09 | $181.27 | $181.27 | 100 |
| 10:30 AM | $181.18 | Down $ -0.09 | $181.21 | $181.18 | 1,000 |
| 10:30 AM | $181.18 | Up $0.00 | $181.21 | $181.18 | 0 |
| 10:29 AM | $181.27 | Up $0.20 | $181.27 | $181.15 | 1,000 |
| 10:24 AM | $181.07 | Up $0.01 | $181.07 | $181.07 | 100 |
| 10:24 AM | $181.07 | Up $0.00 | $181.07 | $181.07 | 0 |
| 10:24 AM | $181.07 | Up $0.00 | $181.07 | $181.07 | 0 |
| 10:24 AM | $181.07 | Up $0.00 | $181.07 | $181.07 | 0 |
| 10:24 AM | $181.07 | Up $0.00 | $181.07 | $181.07 | 0 |
| 10:23 AM | $181.06 | Down $ -0.06 | $181.08 | $181.06 | 700 |
| 10:21 AM | $181.12 | Up $0.06 | $181.12 | $181.12 | 300 |
| 10:21 AM | $181.12 | Up $0.00 | $181.12 | $181.12 | 0 |
| 10:20 AM | $181.06 | Up $0.06 | $181.06 | $181.05 | 400 |
| 10:19 AM | $181.00 | Down $ -0.10 | $181.10 | $181.00 | 1,100 |
| 10:18 AM | $181.10 | Down $ -0.01 | $181.11 | $181.10 | 200 |
| 10:17 AM | $181.11 | Down $ -0.05 | $181.14 | $181.11 | 200 |
| 10:15 AM | $181.16 | Up $0.10 | $181.18 | $181.15 | 500 |
| 10:15 AM | $181.16 | Up $0.00 | $181.18 | $181.15 | 0 |
| 10:14 AM | $181.06 | Down $ -0.03 | $181.08 | $181.06 | 500 |
| 10:13 AM | $181.09 | Down $ -0.26 | $181.27 | $181.09 | 1,500 |
| 10:12 AM | $181.35 | Up $0.19 | $181.35 | $181.35 | 100 |
| 10:11 AM | $181.16 | Down $ -0.01 | $181.26 | $181.16 | 400 |
| 10:10 AM | $181.17 | Up $0.01 | $181.17 | $181.04 | 400 |
| 10:09 AM | $181.16 | Up $0.07 | $181.16 | $181.16 | 100 |
| 10:08 AM | $181.09 | Up $0.02 | $181.09 | $181.08 | 300 |
| 10:07 AM | $181.07 | Up $0.28 | $181.07 | $180.90 | 500 |
| 10:06 AM | $180.79 | Down $ -0.03 | $180.79 | $180.77 | 300 |
| 10:05 AM | $180.82 | Down $ -0.38 | $181.09 | $180.82 | 1,400 |
| 10:04 AM | $181.20 | Up $0.11 | $181.20 | $181.20 | 100 |
| 10:03 AM | $181.09 | Up $0.00 | $181.09 | $181.09 | 100 |
| 10:01 AM | $181.09 | Up $0.06 | $181.13 | $181.07 | 400 |
| 10:01 AM | $181.09 | Up $0.00 | $181.13 | $181.07 | 0 |
| 10:00 AM | $181.03 | Up $0.09 | $181.03 | $180.94 | 1,500 |
| 09:59 AM | $180.94 | Down $ -0.03 | $180.95 | $180.94 | 300 |
| 09:58 AM | $180.97 | Down $ -0.32 | $181.27 | $180.96 | 2,500 |
| 09:57 AM | $181.29 | Up $0.12 | $181.29 | $181.24 | 300 |
| 09:55 AM | $181.17 | Down $ -0.11 | $181.21 | $181.17 | 500 |
| 09:55 AM | $181.17 | Up $0.00 | $181.21 | $181.17 | 0 |
| 09:53 AM | $181.28 | Down $ -0.02 | $181.30 | $181.28 | 700 |
| 09:53 AM | $181.28 | Up $0.00 | $181.30 | $181.28 | 0 |
| 09:52 AM | $181.30 | Up $0.06 | $181.36 | $181.30 | 1,400 |
| 09:51 AM | $181.24 | Up $0.13 | $181.24 | $181.24 | 200 |
| 09:50 AM | $181.11 | Down $ -0.17 | $181.20 | $181.11 | 500 |
| 09:49 AM | $181.28 | Up $0.01 | $181.28 | $181.28 | 100 |
| 09:48 AM | $181.27 | Up $0.05 | $181.27 | $181.14 | 1,000 |
| 09:47 AM | $181.22 | Down $ -0.14 | $181.30 | $181.22 | 800 |
| 09:46 AM | $181.36 | Up $0.19 | $181.36 | $181.05 | 1,400 |
| 09:45 AM | $181.17 | Up $0.25 | $181.17 | $180.97 | 1,200 |
| 09:44 AM | $180.92 | Down $ -0.02 | $181.00 | $180.83 | 1,100 |
| 09:43 AM | $180.94 | Up $0.12 | $180.94 | $180.58 | 1,200 |
| 09:42 AM | $180.82 | Up $0.02 | $180.82 | $180.57 | 1,800 |
| 09:41 AM | $180.80 | Down $ -0.14 | $181.02 | $180.80 | 400 |
| 09:40 AM | $180.94 | Down $ -0.70 | $181.56 | $180.94 | 3,500 |
| 09:34 AM | $181.64 | Up $0.01 | $181.64 | $181.63 | 400 |
| 09:34 AM | $181.64 | Up $0.00 | $181.64 | $181.63 | 0 |
| 09:34 AM | $181.64 | Up $0.00 | $181.64 | $181.63 | 0 |
| 09:34 AM | $181.64 | Up $0.00 | $181.64 | $181.63 | 0 |
| 09:34 AM | $181.64 | Up $0.00 | $181.64 | $181.63 | 0 |
| 09:34 AM | $181.64 | Up $0.00 | $181.64 | $181.63 | 0 |
| 09:33 AM | $181.63 | Up $0.01 | $181.63 | $181.62 | 200 |
| 09:32 AM | $181.62 | Up $0.39 | $181.62 | $181.28 | 1,900 |
| 09:31 AM | $181.23 | Up $0.00 | $181.23 | $181.23 | 100 |
| 09:30 AM | $181.23 | Down $ -0.48 | $181.97 | $181.23 | 5,400 |
| Previous close | $181.71 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06-11-2025 | $181.71 | $181.06 | $182.43 | $181.04 | 424,500 |
| 05-11-2025 | $181.99 | $182.67 | $183.39 | $181.96 | 366,800 |
| 04-11-2025 | $180.93 | $182.63 | $183.19 | $180.66 | 346,800 |
| 03-11-2025 | $182.60 | $180.06 | $182.62 | $179.83 | 276,100 |
| 31-10-2025 | $182.31 | $182.99 | $183.46 | $182.13 | 321,300 |
| 30-10-2025 | $181.09 | $180.75 | $181.19 | $180.06 | 218,900 |
| 29-10-2025 | $180.30 | $180.64 | $181.08 | $179.91 | 288,100 |
| 28-10-2025 | $182.89 | $183.72 | $183.79 | $182.69 | 270,000 |
| 27-10-2025 | $185.47 | $185.04 | $185.50 | $184.50 | 182,800 |
| 24-10-2025 | $185.78 | $186.16 | $186.25 | $185.48 | 177,200 |
| 23-10-2025 | $186.14 | $185.90 | $186.61 | $185.81 | 354,100 |
| 22-10-2025 | $183.20 | $182.55 | $183.70 | $182.09 | 292,900 |
| 21-10-2025 | $181.80 | $181.87 | $182.43 | $181.70 | 284,300 |
| 20-10-2025 | $183.00 | $182.18 | $183.08 | $181.93 | 225,800 |
| 17-10-2025 | $182.97 | $182.53 | $183.60 | $182.35 | 360,700 |
| 16-10-2025 | $180.73 | $179.23 | $180.94 | $179.20 | 314,000 |
| 15-10-2025 | $176.20 | $177.00 | $177.08 | $175.84 | 266,400 |
| 14-10-2025 | $175.80 | $176.06 | $176.71 | $175.74 | 396,700 |
| 10-10-2025 | $174.88 | $174.93 | $175.44 | $174.67 | 239,600 |
| 09-10-2025 | $175.41 | $175.15 | $175.79 | $174.39 | 256,500 |
| 08-10-2025 | $176.67 | $176.68 | $176.95 | $176.02 | 385,100 |
| 07-10-2025 | $177.71 | $178.09 | $178.45 | $177.28 | 282,500 |
| 06-10-2025 | $178.57 | $180.97 | $181.02 | $178.54 | 724,300 |
| 03-10-2025 | $183.58 | $183.33 | $183.64 | $182.97 | 334,700 |
| 02-10-2025 | $182.96 | $182.25 | $183.15 | $182.21 | 289,200 |
| 01-10-2025 | $181.79 | $181.28 | $181.83 | $180.78 | 305,700 |
| 30-09-2025 | $183.54 | $183.26 | $183.84 | $182.84 | 450,400 |
| 29-09-2025 | $183.76 | $184.26 | $184.35 | $183.53 | 258,600 |
| 26-09-2025 | $184.60 | $185.02 | $185.06 | $184.10 | 429,600 |
| 25-09-2025 | $184.68 | $184.55 | $184.83 | $183.81 | 418,400 |
Graphs are not available, please refer to the detailed table