Quotes and Market Data
Find a quote
DOLLARAMA INC
154.14 Up 2.45 (1.59 %)
Delayed : 2025/03/31 15:42:58
- Previous close $151.68
- Opening $150.79
- Price Ask $154.12
- Price Bid $154.12
- Size Bid 10
- Size Ask 1
- Today High $154.26
- Today Low $150.79
- 52 Weeks High $156.25
- 52 Weeks Low $100.30
- Volume 629,874
Fundamentals
- P/E Ratio : 38.69
- Earnings/Share : 6.91
- Dividends/Share : $0.09
- Current Div. Yield : 0.24
- Market Cap (M) : 42,551.60
- Shares Out (M) : 280.54
- Exchange : XTSE
- Ex Dividend Date : 2025/01/10
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:43 PM | $154.26 | Up $0.13 | $154.26 | $154.14 | 3,100 |
| 03:42 PM | $154.14 | Down $ -0.01 | $154.15 | $154.13 | 2,900 |
| 03:41 PM | $154.15 | Down $ -0.04 | $154.20 | $154.14 | 5,400 |
| 03:40 PM | $154.19 | Up $0.01 | $154.25 | $154.18 | 5,700 |
| 03:39 PM | $154.18 | Up $0.03 | $154.19 | $154.12 | 1,500 |
| 03:38 PM | $154.15 | Up $0.10 | $154.15 | $154.05 | 2,000 |
| 03:37 PM | $154.05 | Up $0.06 | $154.07 | $153.99 | 2,900 |
| 03:36 PM | $153.99 | Down $ -0.02 | $154.01 | $153.98 | 3,100 |
| 03:35 PM | $154.01 | Down $ -0.02 | $154.04 | $154.00 | 2,200 |
| 03:34 PM | $154.03 | Down $ -0.02 | $154.05 | $154.01 | 2,800 |
| 03:33 PM | $154.05 | Up $0.04 | $154.05 | $154.01 | 1,600 |
| 03:32 PM | $154.01 | Up $0.08 | $154.01 | $153.91 | 1,300 |
| 03:31 PM | $153.93 | Down $ -0.13 | $154.07 | $153.93 | 3,800 |
| 03:30 PM | $154.05 | Up $0.09 | $154.05 | $153.82 | 6,500 |
| 03:29 PM | $153.97 | Up $0.13 | $153.97 | $153.86 | 3,200 |
| 03:28 PM | $153.84 | Down $ -0.14 | $153.98 | $153.84 | 2,400 |
| 03:27 PM | $153.98 | Up $0.16 | $154.00 | $153.83 | 3,500 |
| 03:26 PM | $153.82 | Down $ -0.03 | $153.84 | $153.80 | 2,700 |
| 03:25 PM | $153.85 | Down $ -0.12 | $153.91 | $153.83 | 3,600 |
| 03:24 PM | $153.97 | Up $0.04 | $153.97 | $153.93 | 400 |
| 03:23 PM | $153.93 | Up $0.03 | $153.93 | $153.85 | 3,400 |
| 03:22 PM | $153.90 | Up $0.01 | $153.90 | $153.88 | 800 |
| 03:21 PM | $153.89 | Up $0.03 | $153.90 | $153.86 | 400 |
| 03:20 PM | $153.86 | Up $0.03 | $153.86 | $153.86 | 1,000 |
| 03:19 PM | $153.83 | Down $ -0.05 | $153.85 | $153.81 | 2,900 |
| 03:18 PM | $153.88 | Up $0.05 | $153.88 | $153.87 | 400 |
| 03:17 PM | $153.83 | Up $0.03 | $153.83 | $153.81 | 700 |
| 03:16 PM | $153.80 | Up $0.10 | $153.81 | $153.76 | 2,800 |
| 03:15 PM | $153.70 | Up $0.18 | $153.70 | $153.51 | 3,100 |
| 03:14 PM | $153.52 | Down $0.00 | $153.52 | $153.51 | 300 |
| 03:13 PM | $153.53 | Up $0.05 | $153.58 | $153.48 | 3,300 |
| 03:12 PM | $153.48 | Down $ -0.03 | $153.50 | $153.48 | 900 |
| 03:11 PM | $153.51 | Up $0.00 | $153.57 | $153.50 | 3,100 |
| 03:10 PM | $153.51 | Up $0.03 | $153.51 | $153.46 | 1,400 |
| 03:09 PM | $153.48 | Down $ -0.23 | $153.70 | $153.47 | 8,900 |
| 03:08 PM | $153.71 | Up $0.05 | $153.71 | $153.66 | 1,100 |
| 03:07 PM | $153.66 | Up $0.06 | $153.66 | $153.66 | 100 |
| 03:06 PM | $153.60 | Up $0.02 | $153.60 | $153.59 | 200 |
| 03:05 PM | $153.58 | Up $0.02 | $153.67 | $153.58 | 1,700 |
| 03:04 PM | $153.56 | Up $0.03 | $153.56 | $153.53 | 1,600 |
| 03:03 PM | $153.53 | Down $ -0.02 | $153.54 | $153.52 | 600 |
| 03:01 PM | $153.55 | Down $ -0.02 | $153.59 | $153.55 | 1,600 |
| 03:01 PM | $153.55 | Up $0.00 | $153.59 | $153.55 | 0 |
| 03:00 PM | $153.57 | Up $0.00 | $153.57 | $153.56 | 200 |
| 02:59 PM | $153.57 | Down $ -0.11 | $153.64 | $153.57 | 1,400 |
| 02:58 PM | $153.68 | Up $0.05 | $153.68 | $153.62 | 3,100 |
| 02:57 PM | $153.63 | Up $0.01 | $153.65 | $153.63 | 500 |
| 02:55 PM | $153.62 | Up $0.03 | $153.62 | $153.59 | 1,200 |
| 02:55 PM | $153.62 | Up $0.00 | $153.62 | $153.59 | 0 |
| 02:54 PM | $153.59 | Down $ -0.09 | $153.68 | $153.58 | 900 |
| 02:53 PM | $153.68 | Up $0.03 | $153.71 | $153.64 | 2,500 |
| 02:52 PM | $153.65 | Up $0.02 | $153.65 | $153.63 | 900 |
| 02:51 PM | $153.63 | Up $0.01 | $153.67 | $153.62 | 900 |
| 02:50 PM | $153.62 | Down $ -0.03 | $153.75 | $153.62 | 4,100 |
| 02:49 PM | $153.65 | Up $0.00 | $153.69 | $153.64 | 1,400 |
| 02:48 PM | $153.65 | Up $0.07 | $153.68 | $153.58 | 2,600 |
| 02:46 PM | $153.58 | Up $0.00 | $153.58 | $153.55 | 1,000 |
| 02:46 PM | $153.58 | Up $0.00 | $153.58 | $153.55 | 0 |
| 02:45 PM | $153.58 | Up $0.03 | $153.58 | $153.56 | 800 |
| 02:44 PM | $153.55 | Down $ -0.17 | $153.73 | $153.54 | 3,900 |
| 02:43 PM | $153.73 | Up $0.00 | $153.73 | $153.73 | 100 |
| 02:42 PM | $153.72 | Up $0.00 | $153.74 | $153.72 | 200 |
| 02:41 PM | $153.72 | Up $0.00 | $153.72 | $153.72 | 600 |
| 02:40 PM | $153.72 | Down $ -0.04 | $153.77 | $153.72 | 1,200 |
| 02:39 PM | $153.76 | Down $ -0.08 | $153.81 | $153.75 | 800 |
| 02:38 PM | $153.84 | Down $ -0.06 | $153.90 | $153.84 | 1,300 |
| 02:37 PM | $153.90 | Up $0.07 | $153.97 | $153.90 | 1,300 |
| 02:36 PM | $153.83 | Down $ -0.04 | $153.83 | $153.83 | 100 |
| 02:35 PM | $153.87 | Up $0.03 | $153.89 | $153.82 | 1,800 |
| 02:34 PM | $153.84 | Down $ -0.06 | $153.88 | $153.84 | 300 |
| 02:33 PM | $153.90 | Up $0.04 | $153.95 | $153.89 | 700 |
| 02:32 PM | $153.86 | Up $0.03 | $153.92 | $153.86 | 1,600 |
| 02:31 PM | $153.83 | Up $0.06 | $153.94 | $153.82 | 3,500 |
| 02:29 PM | $153.77 | Down $ -0.02 | $153.80 | $153.77 | 1,600 |
| 02:29 PM | $153.77 | Up $0.00 | $153.80 | $153.77 | 0 |
| 02:28 PM | $153.79 | Up $0.01 | $153.79 | $153.79 | 100 |
| 02:27 PM | $153.78 | Down $ -0.01 | $153.78 | $153.78 | 300 |
| 02:25 PM | $153.79 | Down $ -0.18 | $153.95 | $153.74 | 2,100 |
| 02:25 PM | $153.79 | Up $0.00 | $153.95 | $153.74 | 0 |
| 02:24 PM | $153.97 | Up $0.08 | $153.97 | $153.94 | 200 |
| 02:23 PM | $153.89 | Up $0.02 | $153.89 | $153.86 | 900 |
| 02:22 PM | $153.87 | Up $0.03 | $153.94 | $153.86 | 2,300 |
| 02:21 PM | $153.84 | Up $0.02 | $153.84 | $153.82 | 1,300 |
| 02:20 PM | $153.82 | Down $ -0.04 | $153.85 | $153.82 | 1,000 |
| 02:18 PM | $153.86 | Up $0.01 | $153.86 | $153.84 | 600 |
| 02:18 PM | $153.86 | Up $0.00 | $153.86 | $153.84 | 0 |
| 02:17 PM | $153.85 | Down $ -0.01 | $153.86 | $153.85 | 700 |
| 02:16 PM | $153.86 | Down $ -0.02 | $153.90 | $153.86 | 700 |
| 02:15 PM | $153.88 | Up $0.02 | $153.88 | $153.85 | 600 |
| 02:14 PM | $153.86 | Up $0.06 | $153.91 | $153.80 | 1,400 |
| 02:13 PM | $153.80 | Up $0.01 | $153.81 | $153.75 | 5,200 |
| 02:11 PM | $153.79 | Up $0.00 | $153.80 | $153.79 | 900 |
| 02:11 PM | $153.79 | Up $0.00 | $153.80 | $153.79 | 0 |
| 02:10 PM | $153.79 | Up $0.01 | $153.79 | $153.71 | 1,900 |
| 02:09 PM | $153.78 | Up $0.20 | $153.78 | $153.54 | 2,900 |
| 02:08 PM | $153.58 | Down $ -0.02 | $153.63 | $153.57 | 2,100 |
| 02:07 PM | $153.60 | Up $0.07 | $153.68 | $153.56 | 2,000 |
| 02:06 PM | $153.53 | Up $0.09 | $153.53 | $153.44 | 1,900 |
| 02:05 PM | $153.44 | Down $ -0.01 | $153.50 | $153.40 | 4,000 |
| 02:04 PM | $153.45 | Up $0.10 | $153.45 | $153.20 | 13,300 |
| 02:03 PM | $153.35 | Up $0.02 | $153.38 | $153.32 | 2,200 |
| 02:02 PM | $153.33 | Down $ -0.03 | $153.37 | $153.33 | 200 |
| 02:01 PM | $153.36 | Up $0.17 | $153.36 | $153.24 | 3,500 |
| 01:59 PM | $153.19 | Down $ -0.06 | $153.25 | $153.19 | 400 |
| 01:59 PM | $153.19 | Up $0.00 | $153.25 | $153.19 | 0 |
| 01:58 PM | $153.25 | Up $0.21 | $153.25 | $153.06 | 3,600 |
| 01:56 PM | $153.04 | Down $ -0.02 | $153.10 | $153.04 | 1,100 |
| 01:56 PM | $153.04 | Up $0.00 | $153.10 | $153.04 | 0 |
| 01:54 PM | $153.06 | Down $ -0.01 | $153.07 | $152.97 | 2,500 |
| 01:54 PM | $153.06 | Up $0.00 | $153.07 | $152.97 | 0 |
| 01:53 PM | $153.07 | Down $ -0.07 | $153.09 | $153.07 | 1,000 |
| 01:52 PM | $153.14 | Down $ -0.03 | $153.15 | $153.10 | 2,600 |
| 01:51 PM | $153.17 | Up $0.01 | $153.17 | $153.17 | 100 |
| 01:50 PM | $153.16 | Up $0.07 | $153.16 | $153.16 | 100 |
| 01:49 PM | $153.09 | Down $ -0.04 | $153.13 | $153.09 | 800 |
| 01:48 PM | $153.13 | Up $0.05 | $153.14 | $153.13 | 300 |
| 01:47 PM | $153.08 | Down $ -0.08 | $153.18 | $153.08 | 3,300 |
| 01:46 PM | $153.16 | Up $0.01 | $153.16 | $153.15 | 200 |
| 01:45 PM | $153.15 | Up $0.03 | $153.16 | $153.15 | 400 |
| 01:43 PM | $153.12 | Down $ -0.02 | $153.16 | $153.09 | 2,200 |
| 01:43 PM | $153.12 | Up $0.00 | $153.16 | $153.09 | 0 |
| 01:42 PM | $153.14 | Down $ -0.05 | $153.15 | $153.14 | 900 |
| 01:41 PM | $153.19 | Down $ -0.07 | $153.24 | $153.19 | 800 |
| 01:40 PM | $153.26 | Down $ -0.06 | $153.36 | $153.26 | 2,200 |
| 01:39 PM | $153.32 | Up $0.05 | $153.39 | $153.26 | 900 |
| 01:37 PM | $153.27 | Up $0.07 | $153.27 | $153.18 | 900 |
| 01:37 PM | $153.27 | Up $0.00 | $153.27 | $153.18 | 0 |
| 01:35 PM | $153.20 | Down $ -0.05 | $153.20 | $153.20 | 400 |
| 01:35 PM | $153.20 | Up $0.00 | $153.20 | $153.20 | 0 |
| 01:34 PM | $153.25 | Down $ -0.09 | $153.27 | $153.25 | 1,300 |
| 01:33 PM | $153.34 | Up $0.09 | $153.34 | $153.26 | 1,200 |
| 01:32 PM | $153.25 | Down $ -0.08 | $153.32 | $153.24 | 2,400 |
| 01:31 PM | $153.33 | Down $ -0.09 | $153.40 | $153.33 | 2,500 |
| 01:30 PM | $153.42 | Up $0.08 | $153.42 | $153.34 | 1,000 |
| 01:29 PM | $153.34 | Up $0.05 | $153.34 | $153.28 | 2,100 |
| 01:28 PM | $153.29 | Down $0.00 | $153.30 | $153.27 | 2,500 |
| 01:27 PM | $153.30 | Up $0.00 | $153.31 | $153.30 | 700 |
| 01:26 PM | $153.29 | Up $0.02 | $153.31 | $153.29 | 300 |
| 01:25 PM | $153.27 | Down $ -0.01 | $153.27 | $153.27 | 100 |
| 01:24 PM | $153.28 | Up $0.04 | $153.28 | $153.28 | 100 |
| 01:23 PM | $153.24 | Down $ -0.05 | $153.27 | $153.24 | 500 |
| 01:22 PM | $153.29 | Down $ -0.01 | $153.29 | $153.29 | 800 |
| 01:21 PM | $153.30 | Up $0.00 | $153.30 | $153.22 | 1,900 |
| 01:20 PM | $153.30 | Up $0.16 | $153.30 | $153.16 | 3,900 |
| 01:19 PM | $153.14 | Down $ -0.05 | $153.22 | $153.13 | 1,400 |
| 01:18 PM | $153.19 | Up $0.05 | $153.20 | $153.19 | 300 |
| 01:16 PM | $153.14 | Up $0.00 | $153.14 | $153.11 | 600 |
| 01:16 PM | $153.14 | Up $0.00 | $153.14 | $153.11 | 0 |
| 01:15 PM | $153.14 | Down $ -0.13 | $153.24 | $153.14 | 2,200 |
| 01:14 PM | $153.27 | Up $0.06 | $153.27 | $153.26 | 300 |
| 01:13 PM | $153.21 | Up $0.06 | $153.21 | $153.21 | 100 |
| 01:12 PM | $153.15 | Up $0.19 | $153.15 | $152.95 | 2,100 |
| 01:11 PM | $152.96 | Down $ -0.03 | $152.99 | $152.96 | 1,600 |
| 01:10 PM | $152.99 | Up $0.05 | $152.99 | $152.95 | 600 |
| 01:09 PM | $152.95 | Up $0.03 | $152.95 | $152.95 | 100 |
| 01:08 PM | $152.91 | Down $ -0.06 | $152.93 | $152.89 | 1,400 |
| 01:07 PM | $152.98 | Up $0.17 | $152.98 | $152.89 | 300 |
| 01:06 PM | $152.80 | Down $ -0.11 | $152.91 | $152.79 | 4,200 |
| 01:05 PM | $152.91 | Up $0.02 | $152.94 | $152.91 | 900 |
| 01:04 PM | $152.89 | Up $0.00 | $152.92 | $152.89 | 2,400 |
| 01:03 PM | $152.89 | Up $0.02 | $152.99 | $152.87 | 6,200 |
| 01:02 PM | $152.87 | Up $0.07 | $152.89 | $152.81 | 1,400 |
| 01:01 PM | $152.80 | Down $ -0.07 | $152.84 | $152.80 | 1,800 |
| 01:00 PM | $152.88 | Up $0.06 | $152.88 | $152.85 | 1,300 |
| 12:59 PM | $152.81 | Up $0.00 | $152.82 | $152.81 | 1,200 |
| 12:58 PM | $152.81 | Up $0.06 | $152.81 | $152.69 | 900 |
| 12:57 PM | $152.75 | Down $ -0.06 | $152.83 | $152.75 | 1,000 |
| 12:55 PM | $152.81 | Down $ -0.05 | $152.85 | $152.81 | 1,600 |
| 12:55 PM | $152.81 | Up $0.00 | $152.85 | $152.81 | 0 |
| 12:54 PM | $152.86 | Up $0.02 | $152.86 | $152.82 | 600 |
| 12:53 PM | $152.84 | Down $ -0.07 | $152.90 | $152.71 | 7,800 |
| 12:51 PM | $152.91 | Up $0.04 | $152.91 | $152.91 | 100 |
| 12:51 PM | $152.91 | Up $0.00 | $152.91 | $152.91 | 0 |
| 12:50 PM | $152.87 | Down $ -0.01 | $152.91 | $152.87 | 1,700 |
| 12:49 PM | $152.88 | Down $ -0.05 | $152.93 | $152.87 | 2,200 |
| 12:47 PM | $152.93 | Up $0.02 | $152.94 | $152.93 | 700 |
| 12:47 PM | $152.93 | Up $0.00 | $152.94 | $152.93 | 0 |
| 12:46 PM | $152.92 | Down $ -0.02 | $152.92 | $152.92 | 100 |
| 12:45 PM | $152.93 | Down $ -0.03 | $152.98 | $152.90 | 2,700 |
| 12:44 PM | $152.96 | Up $0.04 | $152.97 | $152.96 | 300 |
| 12:43 PM | $152.92 | Down $ -0.03 | $152.92 | $152.92 | 100 |
| 12:42 PM | $152.95 | Up $0.00 | $152.95 | $152.95 | 100 |
| 12:41 PM | $152.94 | Up $0.01 | $152.94 | $152.92 | 500 |
| 12:40 PM | $152.93 | Up $0.05 | $152.94 | $152.88 | 1,300 |
| 12:39 PM | $152.88 | Up $0.03 | $152.99 | $152.87 | 2,100 |
| 12:38 PM | $152.85 | Up $0.01 | $152.85 | $152.85 | 200 |
| 12:36 PM | $152.84 | Down $ -0.01 | $152.85 | $152.84 | 500 |
| 12:36 PM | $152.84 | Up $0.00 | $152.85 | $152.84 | 0 |
| 12:35 PM | $152.85 | Up $0.05 | $152.85 | $152.83 | 600 |
| 12:34 PM | $152.80 | Down $ -0.01 | $152.86 | $152.80 | 600 |
| 12:33 PM | $152.81 | Down $ -0.04 | $152.82 | $152.81 | 200 |
| 12:31 PM | $152.85 | Down $ -0.03 | $153.04 | $152.85 | 3,600 |
| 12:31 PM | $152.85 | Up $0.00 | $153.04 | $152.85 | 0 |
| 12:30 PM | $152.88 | Down $ -0.26 | $153.10 | $152.88 | 3,700 |
| 12:29 PM | $153.14 | Up $0.01 | $153.14 | $153.14 | 100 |
| 12:28 PM | $153.13 | Up $0.06 | $153.13 | $153.09 | 200 |
| 12:27 PM | $153.06 | Up $0.11 | $153.06 | $152.91 | 2,900 |
| 12:26 PM | $152.95 | Up $0.01 | $152.97 | $152.95 | 400 |
| 12:25 PM | $152.94 | Up $0.00 | $152.95 | $152.94 | 600 |
| 12:24 PM | $152.94 | Up $0.00 | $152.94 | $152.94 | 100 |
| 12:23 PM | $152.94 | Up $0.00 | $152.96 | $152.91 | 1,200 |
| 12:21 PM | $152.93 | Up $0.10 | $152.93 | $152.93 | 100 |
| 12:21 PM | $152.93 | Up $0.00 | $152.93 | $152.93 | 0 |
| 12:20 PM | $152.83 | Down $ -0.01 | $152.88 | $152.83 | 200 |
| 12:19 PM | $152.84 | Down $ -0.04 | $152.87 | $152.84 | 200 |
| 12:18 PM | $152.88 | Down $ -0.02 | $152.92 | $152.87 | 2,500 |
| 12:17 PM | $152.90 | Down $ -0.15 | $153.00 | $152.90 | 1,100 |
| 12:16 PM | $153.05 | Up $0.09 | $153.05 | $153.05 | 100 |
| 12:15 PM | $152.96 | Down $ -0.04 | $153.05 | $152.96 | 1,200 |
| 12:14 PM | $153.00 | Down $ -0.16 | $153.23 | $152.98 | 3,900 |
| 12:13 PM | $153.16 | Down $ -0.05 | $153.33 | $153.16 | 1,600 |
| 12:11 PM | $153.21 | Down $ -0.09 | $153.24 | $153.16 | 2,000 |
| 12:11 PM | $153.21 | Up $0.00 | $153.24 | $153.16 | 0 |
| 12:10 PM | $153.30 | Down $ -0.15 | $153.40 | $153.30 | 2,400 |
| 12:09 PM | $153.45 | Up $0.00 | $153.47 | $153.45 | 200 |
| 12:08 PM | $153.45 | Up $0.26 | $153.45 | $153.20 | 4,400 |
| 12:07 PM | $153.19 | Up $0.03 | $153.19 | $153.16 | 900 |
| 12:05 PM | $153.16 | Up $0.11 | $153.22 | $153.15 | 500 |
| 12:05 PM | $153.16 | Up $0.00 | $153.22 | $153.15 | 0 |
| 12:04 PM | $153.05 | Up $0.03 | $153.05 | $152.99 | 500 |
| 12:03 PM | $153.02 | Up $0.03 | $153.02 | $152.97 | 4,500 |
| 12:02 PM | $152.99 | Down $ -0.09 | $153.07 | $152.99 | 3,300 |
| 12:01 PM | $153.08 | Up $0.00 | $153.11 | $153.08 | 200 |
| 12:00 PM | $153.08 | Down $ -0.06 | $153.11 | $153.07 | 2,300 |
| 11:59 AM | $153.14 | Down $ -0.04 | $153.15 | $153.10 | 2,000 |
| 11:58 AM | $153.18 | Up $0.17 | $153.18 | $153.07 | 1,700 |
| 11:57 AM | $153.01 | Down $ -0.01 | $153.01 | $153.01 | 500 |
| 11:55 AM | $153.02 | Down $ -0.07 | $153.07 | $153.02 | 300 |
| 11:55 AM | $153.02 | Up $0.00 | $153.07 | $153.02 | 0 |
| 11:54 AM | $153.09 | Down $ -0.08 | $153.17 | $153.09 | 2,400 |
| 11:53 AM | $153.17 | Up $0.02 | $153.21 | $153.17 | 1,100 |
| 11:52 AM | $153.15 | Up $0.03 | $153.16 | $153.08 | 3,500 |
| 11:51 AM | $153.12 | Down $ -0.07 | $153.12 | $153.12 | 1,100 |
| 11:50 AM | $153.19 | Up $0.16 | $153.19 | $153.06 | 1,800 |
| 11:49 AM | $153.03 | Down $ -0.03 | $153.06 | $152.99 | 4,400 |
| 11:48 AM | $153.06 | Down $ -0.03 | $153.06 | $153.06 | 100 |
| 11:47 AM | $153.09 | Down $ -0.13 | $153.13 | $153.09 | 900 |
| 11:46 AM | $153.22 | Up $0.19 | $153.23 | $153.13 | 1,200 |
| 11:45 AM | $153.03 | Down $ -0.01 | $153.10 | $152.98 | 2,000 |
| 11:44 AM | $153.04 | Down $ -0.01 | $153.10 | $153.02 | 3,300 |
| 11:43 AM | $153.05 | Up $0.00 | $153.10 | $153.05 | 300 |
| 11:42 AM | $153.05 | Down $ -0.05 | $153.05 | $153.05 | 100 |
| 11:40 AM | $153.10 | Up $0.01 | $153.17 | $153.05 | 4,700 |
| 11:40 AM | $153.10 | Up $0.00 | $153.17 | $153.05 | 0 |
| 11:39 AM | $153.09 | Down $ -0.09 | $153.16 | $153.09 | 2,500 |
| 11:37 AM | $153.18 | Up $0.09 | $153.20 | $153.11 | 2,300 |
| 11:37 AM | $153.18 | Up $0.00 | $153.20 | $153.11 | 0 |
| 11:36 AM | $153.09 | Down $ -0.10 | $153.20 | $153.05 | 4,500 |
| 11:35 AM | $153.19 | Up $0.01 | $153.19 | $153.16 | 300 |
| 11:34 AM | $153.18 | Up $0.02 | $153.25 | $153.16 | 900 |
| 11:32 AM | $153.16 | Down $ -0.09 | $153.24 | $153.16 | 1,800 |
| 11:32 AM | $153.16 | Up $0.00 | $153.24 | $153.16 | 0 |
| 11:31 AM | $153.25 | Up $0.19 | $153.42 | $153.21 | 2,100 |
| 11:28 AM | $153.06 | Up $0.09 | $153.06 | $152.91 | 4,500 |
| 11:28 AM | $153.06 | Up $0.00 | $153.06 | $152.91 | 0 |
| 11:28 AM | $153.06 | Up $0.00 | $153.06 | $152.91 | 0 |
| 11:27 AM | $152.97 | Down $ -0.17 | $153.07 | $152.97 | 2,200 |
| 11:26 AM | $153.14 | Up $0.02 | $153.14 | $153.09 | 2,300 |
| 11:25 AM | $153.12 | Down $ -0.01 | $153.12 | $153.12 | 600 |
| 11:24 AM | $153.13 | Up $0.25 | $153.26 | $152.93 | 4,900 |
| 11:23 AM | $152.88 | Up $0.18 | $152.92 | $152.77 | 2,700 |
| 11:22 AM | $152.70 | Down $ -0.06 | $152.73 | $152.70 | 500 |
| 11:21 AM | $152.76 | Down $ -0.09 | $152.82 | $152.72 | 2,300 |
| 11:20 AM | $152.85 | Up $0.06 | $152.93 | $152.84 | 3,900 |
| 11:19 AM | $152.79 | Down $ -0.20 | $153.07 | $152.79 | 3,800 |
| 11:18 AM | $152.99 | Up $0.10 | $153.02 | $152.91 | 2,100 |
| 11:17 AM | $152.89 | Down $ -0.17 | $153.01 | $152.89 | 1,000 |
| 11:16 AM | $153.06 | Down $ -0.10 | $153.18 | $153.06 | 900 |
| 11:15 AM | $153.16 | Down $ -0.05 | $153.21 | $153.06 | 4,100 |
| 11:14 AM | $153.21 | Down $ -0.02 | $153.24 | $153.20 | 1,000 |
| 11:13 AM | $153.23 | Up $0.06 | $153.25 | $153.13 | 2,300 |
| 11:12 AM | $153.17 | Up $0.01 | $153.17 | $153.16 | 500 |
| 11:11 AM | $153.16 | Up $0.01 | $153.16 | $153.11 | 400 |
| 11:10 AM | $153.15 | Down $ -0.32 | $153.44 | $153.12 | 3,500 |
| 11:09 AM | $153.48 | Up $0.04 | $153.48 | $153.48 | 100 |
| 11:08 AM | $153.43 | Down $ -0.06 | $153.56 | $153.43 | 3,000 |
| 11:07 AM | $153.50 | Up $0.00 | $153.50 | $153.50 | 300 |
| 11:06 AM | $153.49 | Up $0.18 | $153.49 | $153.36 | 2,100 |
| 11:05 AM | $153.32 | Down $ -0.03 | $153.35 | $153.32 | 2,200 |
| 11:04 AM | $153.35 | Up $0.03 | $153.41 | $153.35 | 400 |
| 11:03 AM | $153.32 | Up $0.11 | $153.39 | $153.24 | 1,400 |
| 11:02 AM | $153.21 | Down $ -0.04 | $153.30 | $153.19 | 2,400 |
| 11:01 AM | $153.25 | Up $0.02 | $153.25 | $153.25 | 100 |
| 11:00 AM | $153.23 | Up $0.31 | $153.23 | $153.22 | 200 |
| 10:59 AM | $152.92 | Up $0.10 | $152.93 | $152.83 | 2,500 |
| 10:58 AM | $152.82 | Down $ -0.41 | $153.22 | $152.82 | 6,900 |
| 10:57 AM | $153.23 | Up $0.10 | $153.23 | $153.15 | 1,800 |
| 10:56 AM | $153.13 | Up $0.33 | $153.14 | $152.88 | 9,800 |
| 10:55 AM | $152.80 | Up $0.07 | $152.80 | $152.66 | 1,000 |
| 10:54 AM | $152.73 | Up $0.02 | $152.79 | $152.64 | 3,300 |
| 10:53 AM | $152.71 | Up $0.08 | $152.71 | $152.66 | 600 |
| 10:52 AM | $152.63 | Up $0.13 | $152.64 | $152.44 | 1,100 |
| 10:51 AM | $152.50 | Down $ -0.06 | $152.55 | $152.47 | 1,400 |
| 10:50 AM | $152.56 | Up $0.01 | $152.61 | $152.55 | 2,800 |
| 10:49 AM | $152.55 | Down $ -0.29 | $152.87 | $152.55 | 2,500 |
| 10:48 AM | $152.84 | Up $0.01 | $152.85 | $152.84 | 700 |
| 10:47 AM | $152.83 | Up $0.02 | $152.86 | $152.80 | 2,000 |
| 10:46 AM | $152.81 | Up $0.06 | $152.81 | $152.75 | 1,700 |
| 10:45 AM | $152.75 | Up $0.18 | $152.82 | $152.58 | 1,600 |
| 10:44 AM | $152.57 | Down $ -0.19 | $152.76 | $152.57 | 2,100 |
| 10:43 AM | $152.76 | Up $0.14 | $152.76 | $152.62 | 1,700 |
| 10:42 AM | $152.62 | Down $ -0.16 | $152.68 | $152.61 | 900 |
| 10:41 AM | $152.78 | Up $0.22 | $152.78 | $152.63 | 1,400 |
| 10:40 AM | $152.56 | Down $ -0.05 | $152.56 | $152.56 | 400 |
| 10:39 AM | $152.61 | Down $ -0.01 | $152.61 | $152.61 | 300 |
| 10:38 AM | $152.62 | Down $ -0.18 | $152.79 | $152.62 | 1,700 |
| 10:37 AM | $152.80 | Down $ -0.10 | $152.97 | $152.80 | 3,200 |
| 10:36 AM | $152.90 | Up $0.09 | $152.90 | $152.90 | 100 |
| 10:35 AM | $152.81 | Up $0.00 | $152.85 | $152.80 | 800 |
| 10:34 AM | $152.81 | Up $0.36 | $152.81 | $152.50 | 2,000 |
| 10:33 AM | $152.45 | Down $ -0.02 | $152.51 | $152.42 | 2,500 |
| 10:32 AM | $152.47 | Up $0.06 | $152.47 | $152.42 | 800 |
| 10:31 AM | $152.41 | Up $0.10 | $152.42 | $152.28 | 4,200 |
| 10:30 AM | $152.31 | Down $ -0.12 | $152.42 | $152.31 | 800 |
| 10:29 AM | $152.43 | Down $ -0.08 | $152.51 | $152.43 | 2,100 |
| 10:28 AM | $152.51 | Down $ -0.01 | $152.56 | $152.51 | 1,500 |
| 10:27 AM | $152.52 | Up $0.02 | $152.57 | $152.52 | 2,000 |
| 10:26 AM | $152.50 | Down $ -0.08 | $152.55 | $152.50 | 1,800 |
| 10:25 AM | $152.58 | Down $ -0.12 | $152.64 | $152.50 | 3,900 |
| 10:24 AM | $152.70 | Up $0.01 | $152.70 | $152.70 | 200 |
| 10:23 AM | $152.69 | Up $0.05 | $152.69 | $152.60 | 1,800 |
| 10:22 AM | $152.64 | Down $ -0.11 | $152.75 | $152.64 | 1,000 |
| 10:20 AM | $152.75 | Down $ -0.10 | $152.79 | $152.75 | 500 |
| 10:20 AM | $152.75 | Up $0.00 | $152.79 | $152.75 | 0 |
| 10:19 AM | $152.85 | Down $ -0.17 | $152.93 | $152.85 | 900 |
| 10:18 AM | $153.02 | Up $0.07 | $153.09 | $153.02 | 1,400 |
| 10:17 AM | $152.95 | Down $ -0.14 | $153.07 | $152.95 | 800 |
| 10:16 AM | $153.09 | Down $ -0.12 | $153.21 | $153.09 | 1,300 |
| 10:15 AM | $153.21 | Up $0.00 | $153.21 | $153.21 | 100 |
| 10:14 AM | $153.21 | Up $0.13 | $153.21 | $153.13 | 3,500 |
| 10:13 AM | $153.08 | Up $0.00 | $153.12 | $153.06 | 1,500 |
| 10:12 AM | $153.08 | Up $0.06 | $153.15 | $153.08 | 1,200 |
| 10:11 AM | $153.02 | Up $0.00 | $153.12 | $153.02 | 1,300 |
| 10:10 AM | $153.02 | Down $ -0.28 | $153.27 | $153.02 | 1,100 |
| 10:09 AM | $153.30 | Down $ -0.09 | $153.49 | $153.30 | 2,200 |
| 10:08 AM | $153.39 | Down $ -0.11 | $153.42 | $153.39 | 1,000 |
| 10:07 AM | $153.50 | Up $0.17 | $153.50 | $153.32 | 1,400 |
| 10:06 AM | $153.33 | Up $0.03 | $153.33 | $153.25 | 200 |
| 10:05 AM | $153.29 | Up $0.24 | $153.33 | $153.11 | 2,000 |
| 10:04 AM | $153.05 | Up $0.03 | $153.07 | $152.98 | 900 |
| 10:03 AM | $153.02 | Up $0.18 | $153.02 | $152.94 | 800 |
| 10:02 AM | $152.84 | Down $ -0.20 | $153.00 | $152.84 | 1,100 |
| 10:01 AM | $153.04 | Down $ -0.25 | $153.36 | $153.04 | 1,600 |
| 10:00 AM | $153.29 | Up $0.12 | $153.29 | $153.10 | 1,500 |
| 09:59 AM | $153.17 | Down $ -0.01 | $153.27 | $153.17 | 1,400 |
| 09:58 AM | $153.18 | Down $ -0.11 | $153.28 | $153.18 | 900 |
| 09:57 AM | $153.29 | Up $0.02 | $153.52 | $153.29 | 5,300 |
| 09:56 AM | $153.27 | Down $ -0.02 | $153.28 | $153.27 | 400 |
| 09:55 AM | $153.29 | Up $0.14 | $153.35 | $153.15 | 1,900 |
| 09:54 AM | $153.15 | Up $0.23 | $153.22 | $152.85 | 4,900 |
| 09:53 AM | $152.92 | Down $ -0.04 | $153.05 | $152.92 | 1,400 |
| 09:52 AM | $152.96 | Down $ -0.24 | $153.19 | $152.96 | 2,100 |
| 09:51 AM | $153.20 | Down $ -0.16 | $153.35 | $153.13 | 2,500 |
| 09:50 AM | $153.36 | Up $0.24 | $153.36 | $153.15 | 1,400 |
| 09:49 AM | $153.12 | Down $ -0.37 | $153.45 | $153.12 | 800 |
| 09:48 AM | $153.49 | Down $ -0.13 | $153.62 | $153.49 | 1,200 |
| 09:47 AM | $153.62 | Down $ -0.12 | $153.71 | $153.62 | 600 |
| 09:46 AM | $153.74 | Up $0.14 | $153.74 | $153.64 | 900 |
| 09:45 AM | $153.60 | Down $ -0.41 | $153.94 | $153.60 | 2,600 |
| 09:44 AM | $154.01 | Down $ -0.05 | $154.26 | $153.94 | 3,600 |
| 09:43 AM | $154.06 | Up $0.22 | $154.10 | $153.62 | 4,400 |
| 09:42 AM | $153.84 | Up $0.34 | $153.84 | $153.48 | 8,000 |
| 09:41 AM | $153.50 | Down $ -0.25 | $153.81 | $153.28 | 4,400 |
| 09:40 AM | $153.75 | Up $0.14 | $153.96 | $153.36 | 1,100 |
| 09:39 AM | $153.61 | Up $0.72 | $153.61 | $152.92 | 3,300 |
| 09:38 AM | $152.90 | Down $0.00 | $153.00 | $152.80 | 2,100 |
| 09:37 AM | $152.90 | Down $ -0.08 | $152.94 | $152.89 | 2,600 |
| 09:36 AM | $152.98 | Up $0.05 | $153.14 | $152.98 | 400 |
| 09:35 AM | $152.93 | Up $0.44 | $153.14 | $152.48 | 11,100 |
| 09:34 AM | $152.49 | Up $0.74 | $152.50 | $151.77 | 1,000 |
| 09:33 AM | $151.75 | Down $ -0.53 | $151.76 | $151.75 | 300 |
| 09:32 AM | $152.28 | Down $ -0.22 | $152.28 | $152.00 | 400 |
| 09:30 AM | $152.50 | Up $0.82 | $152.50 | $150.79 | 5,700 |
| 09:30 AM | $152.50 | Up $0.00 | $152.50 | $150.79 | 0 |
| Previous close | $151.68 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28-03-2025 | $151.68 | $151.83 | $152.69 | $151.51 | 391,100 |
| 27-03-2025 | $150.04 | $149.38 | $150.82 | $149.09 | 597,600 |
| 26-03-2025 | $147.97 | $149.58 | $149.63 | $147.71 | 386,300 |
| 25-03-2025 | $150.87 | $150.57 | $151.85 | $150.34 | 346,500 |
| 24-03-2025 | $148.88 | $149.11 | $149.18 | $148.36 | 433,700 |
| 21-03-2025 | $148.44 | $148.53 | $149.09 | $147.90 | 941,600 |
| 20-03-2025 | $150.84 | $151.38 | $151.50 | $150.79 | 293,700 |
| 19-03-2025 | $151.21 | $151.20 | $151.55 | $150.36 | 321,100 |
| 18-03-2025 | $149.94 | $149.43 | $150.46 | $148.87 | 418,200 |
| 17-03-2025 | $150.36 | $149.74 | $150.44 | $149.32 | 561,400 |
| 14-03-2025 | $149.98 | $149.38 | $150.23 | $149.20 | 331,900 |
| 13-03-2025 | $147.80 | $147.82 | $148.53 | $147.23 | 653,800 |
| 12-03-2025 | $149.43 | $149.54 | $150.04 | $148.62 | 729,900 |
| 11-03-2025 | $151.08 | $151.76 | $152.08 | $149.52 | 1,401,800 |
| 10-03-2025 | $152.78 | $153.45 | $154.00 | $152.00 | 555,700 |
| 07-03-2025 | $155.03 | $154.39 | $156.25 | $153.81 | 657,300 |
| 06-03-2025 | $153.24 | $152.57 | $153.66 | $151.90 | 584,500 |
| 05-03-2025 | $150.78 | $149.30 | $150.85 | $149.10 | 446,200 |
| 04-03-2025 | $148.92 | $149.62 | $150.43 | $148.89 | 551,000 |
| 03-03-2025 | $149.49 | $150.72 | $150.92 | $148.80 | 482,900 |
| 28-02-2025 | $150.83 | $149.42 | $150.85 | $149.29 | 886,200 |
| 27-02-2025 | $149.41 | $150.49 | $150.62 | $149.20 | 962,100 |
| 26-02-2025 | $150.02 | $148.52 | $150.48 | $148.27 | 582,000 |
| 25-02-2025 | $147.58 | $147.72 | $147.97 | $146.84 | 590,700 |
| 24-02-2025 | $147.23 | $147.35 | $148.85 | $147.23 | 765,500 |
| 21-02-2025 | $143.28 | $143.23 | $143.82 | $142.32 | 424,300 |
| 20-02-2025 | $143.77 | $141.92 | $144.17 | $141.88 | 678,500 |
| 19-02-2025 | $143.58 | $141.03 | $143.95 | $140.66 | 1,076,700 |
| 18-02-2025 | $139.92 | $139.00 | $140.04 | $138.47 | 657,700 |
| 14-02-2025 | $139.48 | $139.14 | $141.01 | $138.97 | 442,400 |
Graphs are not available, please refer to the detailed table