Quotes and Market Data
Find a quote
WEST FRASER TIMBER CO LTD
103.95 Up 1.35 (1.30 %)
Delayed : 2025/05/08 17:40:00
- Previous close $102.60
- Opening $103.13
- Price Ask $102.80
- Price Bid $102.80
- Size Bid 2
- Size Ask 1
- Today High $104.19
- Today Low $102.75
- 52 Weeks High $141.27
- 52 Weeks Low $98.05
- Volume 109,071
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 1.00
- Dividends/Share : $0.45
- Current Div. Yield : 1.75
- Market Cap (M) : 8,247.02
- Shares Out (M) : 79.34
- Exchange : XTSE
- Ex Dividend Date : 2025/03/14
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $103.95 | Up $0.00 | $103.95 | $103.95 | 13,200 |
| 03:59 PM | $103.95 | Down $0.00 | $103.95 | $103.85 | 2,100 |
| 03:58 PM | $103.96 | Up $0.09 | $103.96 | $103.93 | 400 |
| 03:57 PM | $103.86 | Up $0.08 | $103.86 | $103.80 | 200 |
| 03:56 PM | $103.79 | Up $0.00 | $103.79 | $103.79 | 100 |
| 03:55 PM | $103.78 | Down $ -0.08 | $103.83 | $103.70 | 1,400 |
| 03:54 PM | $103.86 | Up $0.02 | $103.86 | $103.78 | 1,000 |
| 03:53 PM | $103.84 | Down $ -0.04 | $103.84 | $103.84 | 100 |
| 03:50 PM | $103.88 | Down $ -0.03 | $104.01 | $103.80 | 2,900 |
| 03:50 PM | $103.88 | Up $0.00 | $104.01 | $103.80 | 0 |
| 03:50 PM | $103.88 | Up $0.00 | $104.01 | $103.80 | 0 |
| 03:49 PM | $103.91 | Down $ -0.03 | $103.99 | $103.91 | 600 |
| 03:45 PM | $103.95 | Down $ -0.06 | $103.95 | $103.95 | 100 |
| 03:45 PM | $103.95 | Up $0.00 | $103.95 | $103.95 | 0 |
| 03:45 PM | $103.95 | Up $0.00 | $103.95 | $103.95 | 0 |
| 03:45 PM | $103.95 | Up $0.00 | $103.95 | $103.95 | 0 |
| 03:44 PM | $104.00 | Up $0.09 | $104.00 | $103.91 | 600 |
| 03:43 PM | $103.91 | Up $0.11 | $103.91 | $103.87 | 600 |
| 03:41 PM | $103.80 | Down $ -0.03 | $103.82 | $103.80 | 500 |
| 03:41 PM | $103.80 | Up $0.00 | $103.82 | $103.80 | 0 |
| 03:40 PM | $103.83 | Down $ -0.01 | $103.83 | $103.83 | 100 |
| 03:38 PM | $103.84 | Down $ -0.05 | $103.84 | $103.84 | 200 |
| 03:38 PM | $103.84 | Up $0.00 | $103.84 | $103.84 | 0 |
| 03:36 PM | $103.89 | Up $0.06 | $103.91 | $103.89 | 300 |
| 03:36 PM | $103.89 | Up $0.00 | $103.91 | $103.89 | 0 |
| 03:35 PM | $103.83 | Down $ -0.04 | $103.86 | $103.83 | 600 |
| 03:34 PM | $103.87 | Up $0.00 | $103.87 | $103.87 | 100 |
| 03:33 PM | $103.87 | Down $ -0.02 | $103.92 | $103.87 | 1,000 |
| 03:32 PM | $103.89 | Up $0.01 | $103.89 | $103.89 | 200 |
| 03:27 PM | $103.88 | Down $ -0.06 | $103.93 | $103.88 | 500 |
| 03:27 PM | $103.88 | Up $0.00 | $103.93 | $103.88 | 0 |
| 03:27 PM | $103.88 | Up $0.00 | $103.93 | $103.88 | 0 |
| 03:27 PM | $103.88 | Up $0.00 | $103.93 | $103.88 | 0 |
| 03:27 PM | $103.88 | Up $0.00 | $103.93 | $103.88 | 0 |
| 03:26 PM | $103.94 | Up $0.13 | $103.94 | $103.88 | 300 |
| 03:20 PM | $103.81 | Down $ -0.01 | $103.87 | $103.81 | 2,200 |
| 03:20 PM | $103.81 | Up $0.00 | $103.87 | $103.81 | 0 |
| 03:20 PM | $103.81 | Up $0.00 | $103.87 | $103.81 | 0 |
| 03:20 PM | $103.81 | Up $0.00 | $103.87 | $103.81 | 0 |
| 03:20 PM | $103.81 | Up $0.00 | $103.87 | $103.81 | 0 |
| 03:20 PM | $103.81 | Up $0.00 | $103.87 | $103.81 | 0 |
| 03:19 PM | $103.82 | Up $0.01 | $103.82 | $103.80 | 200 |
| 03:16 PM | $103.81 | Down $ -0.02 | $103.81 | $103.81 | 100 |
| 03:16 PM | $103.81 | Up $0.00 | $103.81 | $103.81 | 0 |
| 03:16 PM | $103.81 | Up $0.00 | $103.81 | $103.81 | 0 |
| 03:15 PM | $103.83 | Up $0.09 | $103.83 | $103.83 | 100 |
| 03:13 PM | $103.74 | Down $ -0.01 | $103.74 | $103.74 | 100 |
| 03:13 PM | $103.74 | Up $0.00 | $103.74 | $103.74 | 0 |
| 03:09 PM | $103.75 | Down $ -0.03 | $103.75 | $103.75 | 100 |
| 03:09 PM | $103.75 | Up $0.00 | $103.75 | $103.75 | 0 |
| 03:09 PM | $103.75 | Up $0.00 | $103.75 | $103.75 | 0 |
| 03:09 PM | $103.75 | Up $0.00 | $103.75 | $103.75 | 0 |
| 03:06 PM | $103.78 | Down $ -0.07 | $103.79 | $103.78 | 200 |
| 03:06 PM | $103.78 | Up $0.00 | $103.79 | $103.78 | 0 |
| 03:06 PM | $103.78 | Up $0.00 | $103.79 | $103.78 | 0 |
| 03:03 PM | $103.85 | Down $ -0.05 | $103.85 | $103.85 | 100 |
| 03:03 PM | $103.85 | Up $0.00 | $103.85 | $103.85 | 0 |
| 03:03 PM | $103.85 | Up $0.00 | $103.85 | $103.85 | 0 |
| 02:59 PM | $103.90 | Down $ -0.07 | $103.92 | $103.90 | 400 |
| 02:59 PM | $103.90 | Up $0.00 | $103.92 | $103.90 | 0 |
| 02:59 PM | $103.90 | Up $0.00 | $103.92 | $103.90 | 0 |
| 02:59 PM | $103.90 | Up $0.00 | $103.92 | $103.90 | 0 |
| 02:54 PM | $103.97 | Down $ -0.01 | $103.98 | $103.97 | 600 |
| 02:54 PM | $103.97 | Up $0.00 | $103.98 | $103.97 | 0 |
| 02:54 PM | $103.97 | Up $0.00 | $103.98 | $103.97 | 0 |
| 02:54 PM | $103.97 | Up $0.00 | $103.98 | $103.97 | 0 |
| 02:54 PM | $103.97 | Up $0.00 | $103.98 | $103.97 | 0 |
| 02:53 PM | $103.98 | Down $ -0.05 | $104.03 | $103.98 | 900 |
| 02:49 PM | $104.03 | Up $0.02 | $104.03 | $104.03 | 100 |
| 02:49 PM | $104.03 | Up $0.00 | $104.03 | $104.03 | 0 |
| 02:49 PM | $104.03 | Up $0.00 | $104.03 | $104.03 | 0 |
| 02:49 PM | $104.03 | Up $0.00 | $104.03 | $104.03 | 0 |
| 02:48 PM | $104.01 | Up $0.00 | $104.01 | $104.01 | 100 |
| 02:47 PM | $104.01 | Up $0.00 | $104.01 | $104.01 | 400 |
| 02:46 PM | $104.01 | Up $0.01 | $104.01 | $104.01 | 400 |
| 02:45 PM | $104.00 | Up $0.02 | $104.03 | $104.00 | 500 |
| 02:43 PM | $103.99 | Up $0.05 | $103.99 | $103.98 | 500 |
| 02:43 PM | $103.99 | Up $0.00 | $103.99 | $103.98 | 0 |
| 02:41 PM | $103.94 | Down $ -0.05 | $103.97 | $103.94 | 800 |
| 02:41 PM | $103.94 | Up $0.00 | $103.97 | $103.94 | 0 |
| 02:38 PM | $103.99 | Down $ -0.04 | $104.03 | $103.99 | 800 |
| 02:38 PM | $103.99 | Up $0.00 | $104.03 | $103.99 | 0 |
| 02:38 PM | $103.99 | Up $0.00 | $104.03 | $103.99 | 0 |
| 02:36 PM | $104.03 | Up $0.00 | $104.03 | $104.02 | 200 |
| 02:36 PM | $104.03 | Up $0.00 | $104.03 | $104.02 | 0 |
| 02:32 PM | $104.03 | Up $0.15 | $104.03 | $104.03 | 200 |
| 02:32 PM | $104.03 | Up $0.00 | $104.03 | $104.03 | 0 |
| 02:32 PM | $104.03 | Up $0.00 | $104.03 | $104.03 | 0 |
| 02:32 PM | $104.03 | Up $0.00 | $104.03 | $104.03 | 0 |
| 02:28 PM | $103.88 | Up $0.10 | $103.89 | $103.88 | 400 |
| 02:28 PM | $103.88 | Up $0.00 | $103.89 | $103.88 | 0 |
| 02:28 PM | $103.88 | Up $0.00 | $103.89 | $103.88 | 0 |
| 02:28 PM | $103.88 | Up $0.00 | $103.89 | $103.88 | 0 |
| 02:23 PM | $103.78 | Up $0.04 | $103.80 | $103.76 | 800 |
| 02:23 PM | $103.78 | Up $0.00 | $103.80 | $103.76 | 0 |
| 02:23 PM | $103.78 | Up $0.00 | $103.80 | $103.76 | 0 |
| 02:23 PM | $103.78 | Up $0.00 | $103.80 | $103.76 | 0 |
| 02:23 PM | $103.78 | Up $0.00 | $103.80 | $103.76 | 0 |
| 02:18 PM | $103.74 | Down $ -0.04 | $103.74 | $103.74 | 100 |
| 02:18 PM | $103.74 | Up $0.00 | $103.74 | $103.74 | 0 |
| 02:18 PM | $103.74 | Up $0.00 | $103.74 | $103.74 | 0 |
| 02:18 PM | $103.74 | Up $0.00 | $103.74 | $103.74 | 0 |
| 02:18 PM | $103.74 | Up $0.00 | $103.74 | $103.74 | 0 |
| 02:16 PM | $103.78 | Up $0.07 | $103.79 | $103.78 | 300 |
| 02:16 PM | $103.78 | Up $0.00 | $103.79 | $103.78 | 0 |
| 02:13 PM | $103.71 | Up $0.05 | $103.71 | $103.71 | 100 |
| 02:13 PM | $103.71 | Up $0.00 | $103.71 | $103.71 | 0 |
| 02:13 PM | $103.71 | Up $0.00 | $103.71 | $103.71 | 0 |
| 02:11 PM | $103.66 | Down $ -0.05 | $103.66 | $103.66 | 100 |
| 02:11 PM | $103.66 | Up $0.00 | $103.66 | $103.66 | 0 |
| 02:01 PM | $103.71 | Up $0.08 | $103.71 | $103.71 | 100 |
| 02:01 PM | $103.71 | Up $0.00 | $103.71 | $103.71 | 0 |
| 02:01 PM | $103.71 | Up $0.00 | $103.71 | $103.71 | 0 |
| 02:01 PM | $103.71 | Up $0.00 | $103.71 | $103.71 | 0 |
| 02:01 PM | $103.71 | Up $0.00 | $103.71 | $103.71 | 0 |
| 02:01 PM | $103.71 | Up $0.00 | $103.71 | $103.71 | 0 |
| 02:01 PM | $103.71 | Up $0.00 | $103.71 | $103.71 | 0 |
| 02:01 PM | $103.71 | Up $0.00 | $103.71 | $103.71 | 0 |
| 02:01 PM | $103.71 | Up $0.00 | $103.71 | $103.71 | 0 |
| 02:01 PM | $103.71 | Up $0.00 | $103.71 | $103.71 | 0 |
| 01:58 PM | $103.63 | Down $ -0.03 | $103.63 | $103.63 | 100 |
| 01:58 PM | $103.63 | Up $0.00 | $103.63 | $103.63 | 0 |
| 01:58 PM | $103.63 | Up $0.00 | $103.63 | $103.63 | 0 |
| 01:57 PM | $103.66 | Down $ -0.20 | $103.77 | $103.66 | 1,100 |
| 01:46 PM | $103.87 | Down $ -0.04 | $103.87 | $103.86 | 300 |
| 01:46 PM | $103.87 | Up $0.00 | $103.87 | $103.86 | 0 |
| 01:46 PM | $103.87 | Up $0.00 | $103.87 | $103.86 | 0 |
| 01:46 PM | $103.87 | Up $0.00 | $103.87 | $103.86 | 0 |
| 01:46 PM | $103.87 | Up $0.00 | $103.87 | $103.86 | 0 |
| 01:46 PM | $103.87 | Up $0.00 | $103.87 | $103.86 | 0 |
| 01:46 PM | $103.87 | Up $0.00 | $103.87 | $103.86 | 0 |
| 01:46 PM | $103.87 | Up $0.00 | $103.87 | $103.86 | 0 |
| 01:46 PM | $103.87 | Up $0.00 | $103.87 | $103.86 | 0 |
| 01:46 PM | $103.87 | Up $0.00 | $103.87 | $103.86 | 0 |
| 01:46 PM | $103.87 | Up $0.00 | $103.87 | $103.86 | 0 |
| 01:45 PM | $103.90 | Down $ -0.12 | $103.96 | $103.90 | 300 |
| 01:41 PM | $104.02 | Up $0.07 | $104.02 | $104.02 | 100 |
| 01:41 PM | $104.02 | Up $0.00 | $104.02 | $104.02 | 0 |
| 01:41 PM | $104.02 | Up $0.00 | $104.02 | $104.02 | 0 |
| 01:41 PM | $104.02 | Up $0.00 | $104.02 | $104.02 | 0 |
| 01:40 PM | $103.95 | Up $0.08 | $104.04 | $103.89 | 1,700 |
| 01:35 PM | $103.87 | Down $ -0.03 | $103.87 | $103.87 | 100 |
| 01:35 PM | $103.87 | Up $0.00 | $103.87 | $103.87 | 0 |
| 01:35 PM | $103.87 | Up $0.00 | $103.87 | $103.87 | 0 |
| 01:35 PM | $103.87 | Up $0.00 | $103.87 | $103.87 | 0 |
| 01:35 PM | $103.87 | Up $0.00 | $103.87 | $103.87 | 0 |
| 01:34 PM | $103.90 | Down $ -0.05 | $103.90 | $103.90 | 300 |
| 01:29 PM | $103.95 | Down $ -0.05 | $103.98 | $103.95 | 600 |
| 01:29 PM | $103.95 | Up $0.00 | $103.98 | $103.95 | 0 |
| 01:29 PM | $103.95 | Up $0.00 | $103.98 | $103.95 | 0 |
| 01:29 PM | $103.95 | Up $0.00 | $103.98 | $103.95 | 0 |
| 01:29 PM | $103.95 | Up $0.00 | $103.98 | $103.95 | 0 |
| 01:28 PM | $104.01 | Down $ -0.04 | $104.01 | $104.01 | 100 |
| 01:27 PM | $104.04 | Up $0.00 | $104.04 | $104.04 | 400 |
| 01:26 PM | $104.04 | Up $0.00 | $104.04 | $104.02 | 500 |
| 01:22 PM | $104.04 | Up $0.11 | $104.04 | $104.03 | 300 |
| 01:22 PM | $104.04 | Up $0.00 | $104.04 | $104.03 | 0 |
| 01:22 PM | $104.04 | Up $0.00 | $104.04 | $104.03 | 0 |
| 01:22 PM | $104.04 | Up $0.00 | $104.04 | $104.03 | 0 |
| 01:18 PM | $103.93 | Up $0.03 | $103.93 | $103.89 | 1,400 |
| 01:18 PM | $103.93 | Up $0.00 | $103.93 | $103.89 | 0 |
| 01:18 PM | $103.93 | Up $0.00 | $103.93 | $103.89 | 0 |
| 01:18 PM | $103.93 | Up $0.00 | $103.93 | $103.89 | 0 |
| 01:17 PM | $103.90 | Up $0.03 | $103.90 | $103.84 | 700 |
| 01:16 PM | $103.87 | Up $0.09 | $103.87 | $103.78 | 500 |
| 01:15 PM | $103.78 | Up $0.03 | $103.78 | $103.78 | 100 |
| 01:05 PM | $103.75 | Down $ -0.22 | $103.78 | $103.75 | 500 |
| 01:05 PM | $103.75 | Up $0.00 | $103.78 | $103.75 | 0 |
| 01:05 PM | $103.75 | Up $0.00 | $103.78 | $103.75 | 0 |
| 01:05 PM | $103.75 | Up $0.00 | $103.78 | $103.75 | 0 |
| 01:05 PM | $103.75 | Up $0.00 | $103.78 | $103.75 | 0 |
| 01:05 PM | $103.75 | Up $0.00 | $103.78 | $103.75 | 0 |
| 01:05 PM | $103.75 | Up $0.00 | $103.78 | $103.75 | 0 |
| 01:05 PM | $103.75 | Up $0.00 | $103.78 | $103.75 | 0 |
| 01:05 PM | $103.75 | Up $0.00 | $103.78 | $103.75 | 0 |
| 01:05 PM | $103.75 | Up $0.00 | $103.78 | $103.75 | 0 |
| 12:58 PM | $103.97 | Up $0.00 | $103.97 | $103.97 | 100 |
| 12:58 PM | $103.97 | Up $0.00 | $103.97 | $103.97 | 0 |
| 12:58 PM | $103.97 | Up $0.00 | $103.97 | $103.97 | 0 |
| 12:58 PM | $103.97 | Up $0.00 | $103.97 | $103.97 | 0 |
| 12:58 PM | $103.97 | Up $0.00 | $103.97 | $103.97 | 0 |
| 12:58 PM | $103.97 | Up $0.00 | $103.97 | $103.97 | 0 |
| 12:58 PM | $103.97 | Up $0.00 | $103.97 | $103.97 | 0 |
| 12:56 PM | $103.97 | Down $ -0.07 | $103.98 | $103.97 | 200 |
| 12:56 PM | $103.97 | Up $0.00 | $103.98 | $103.97 | 0 |
| 12:55 PM | $104.04 | Up $0.04 | $104.04 | $104.03 | 200 |
| 12:53 PM | $104.00 | Down $ -0.03 | $104.03 | $104.00 | 400 |
| 12:53 PM | $104.00 | Up $0.00 | $104.03 | $104.00 | 0 |
| 12:52 PM | $104.03 | Up $0.03 | $104.04 | $103.99 | 1,400 |
| 12:51 PM | $104.00 | Up $0.03 | $104.00 | $103.97 | 300 |
| 12:48 PM | $103.97 | Up $0.03 | $103.97 | $103.97 | 200 |
| 12:48 PM | $103.97 | Up $0.00 | $103.97 | $103.97 | 0 |
| 12:48 PM | $103.97 | Up $0.00 | $103.97 | $103.97 | 0 |
| 12:44 PM | $103.94 | Up $0.06 | $104.04 | $103.94 | 2,000 |
| 12:44 PM | $103.94 | Up $0.00 | $104.04 | $103.94 | 0 |
| 12:44 PM | $103.94 | Up $0.00 | $104.04 | $103.94 | 0 |
| 12:44 PM | $103.94 | Up $0.00 | $104.04 | $103.94 | 0 |
| 12:41 PM | $103.88 | Up $0.02 | $103.89 | $103.84 | 500 |
| 12:41 PM | $103.88 | Up $0.00 | $103.89 | $103.84 | 0 |
| 12:41 PM | $103.88 | Up $0.00 | $103.89 | $103.84 | 0 |
| 12:40 PM | $103.86 | Up $0.01 | $103.86 | $103.86 | 100 |
| 12:38 PM | $103.85 | Up $0.02 | $103.85 | $103.79 | 200 |
| 12:38 PM | $103.85 | Up $0.00 | $103.85 | $103.79 | 0 |
| 12:35 PM | $103.83 | Up $0.10 | $103.83 | $103.83 | 100 |
| 12:35 PM | $103.83 | Up $0.00 | $103.83 | $103.83 | 0 |
| 12:35 PM | $103.83 | Up $0.00 | $103.83 | $103.83 | 0 |
| 12:23 PM | $103.73 | Down $ -0.17 | $103.73 | $103.73 | 100 |
| 12:23 PM | $103.73 | Up $0.00 | $103.73 | $103.73 | 0 |
| 12:23 PM | $103.73 | Up $0.00 | $103.73 | $103.73 | 0 |
| 12:23 PM | $103.73 | Up $0.00 | $103.73 | $103.73 | 0 |
| 12:23 PM | $103.73 | Up $0.00 | $103.73 | $103.73 | 0 |
| 12:23 PM | $103.73 | Up $0.00 | $103.73 | $103.73 | 0 |
| 12:23 PM | $103.73 | Up $0.00 | $103.73 | $103.73 | 0 |
| 12:23 PM | $103.73 | Up $0.00 | $103.73 | $103.73 | 0 |
| 12:23 PM | $103.73 | Up $0.00 | $103.73 | $103.73 | 0 |
| 12:23 PM | $103.73 | Up $0.00 | $103.73 | $103.73 | 0 |
| 12:23 PM | $103.73 | Up $0.00 | $103.73 | $103.73 | 0 |
| 12:23 PM | $103.73 | Up $0.00 | $103.73 | $103.73 | 0 |
| 12:21 PM | $103.90 | Down $ -0.11 | $103.92 | $103.90 | 500 |
| 12:21 PM | $103.90 | Up $0.00 | $103.92 | $103.90 | 0 |
| 12:18 PM | $104.01 | Down $ -0.03 | $104.04 | $104.01 | 6,100 |
| 12:18 PM | $104.01 | Up $0.00 | $104.04 | $104.01 | 0 |
| 12:18 PM | $104.01 | Up $0.00 | $104.04 | $104.01 | 0 |
| 12:17 PM | $104.04 | Up $0.00 | $104.04 | $104.00 | 10,800 |
| 12:16 PM | $104.04 | Up $0.00 | $104.04 | $104.03 | 2,400 |
| 12:15 PM | $104.04 | Up $0.11 | $104.04 | $104.02 | 4,700 |
| 12:08 PM | $103.93 | Down $ -0.07 | $103.93 | $103.93 | 100 |
| 12:08 PM | $103.93 | Up $0.00 | $103.93 | $103.93 | 0 |
| 12:08 PM | $103.93 | Up $0.00 | $103.93 | $103.93 | 0 |
| 12:08 PM | $103.93 | Up $0.00 | $103.93 | $103.93 | 0 |
| 12:08 PM | $103.93 | Up $0.00 | $103.93 | $103.93 | 0 |
| 12:08 PM | $103.93 | Up $0.00 | $103.93 | $103.93 | 0 |
| 12:08 PM | $103.93 | Up $0.00 | $103.93 | $103.93 | 0 |
| 12:05 PM | $104.00 | Up $0.08 | $104.07 | $104.00 | 1,400 |
| 12:05 PM | $104.00 | Up $0.00 | $104.07 | $104.00 | 0 |
| 12:05 PM | $104.00 | Up $0.00 | $104.07 | $104.00 | 0 |
| 11:52 AM | $103.92 | Down $ -0.02 | $103.92 | $103.92 | 200 |
| 11:52 AM | $103.92 | Up $0.00 | $103.92 | $103.92 | 0 |
| 11:52 AM | $103.92 | Up $0.00 | $103.92 | $103.92 | 0 |
| 11:52 AM | $103.92 | Up $0.00 | $103.92 | $103.92 | 0 |
| 11:52 AM | $103.92 | Up $0.00 | $103.92 | $103.92 | 0 |
| 11:52 AM | $103.92 | Up $0.00 | $103.92 | $103.92 | 0 |
| 11:52 AM | $103.92 | Up $0.00 | $103.92 | $103.92 | 0 |
| 11:52 AM | $103.92 | Up $0.00 | $103.92 | $103.92 | 0 |
| 11:52 AM | $103.92 | Up $0.00 | $103.92 | $103.92 | 0 |
| 11:52 AM | $103.92 | Up $0.00 | $103.92 | $103.92 | 0 |
| 11:52 AM | $103.92 | Up $0.00 | $103.92 | $103.92 | 0 |
| 11:52 AM | $103.92 | Up $0.00 | $103.92 | $103.92 | 0 |
| 11:52 AM | $103.92 | Up $0.00 | $103.92 | $103.92 | 0 |
| 11:51 AM | $103.94 | Down $ -0.17 | $104.08 | $103.94 | 400 |
| 11:50 AM | $104.11 | Up $0.01 | $104.19 | $104.11 | 1,100 |
| 11:49 AM | $104.10 | Up $0.05 | $104.10 | $104.10 | 100 |
| 11:48 AM | $104.04 | Down $ -0.02 | $104.06 | $104.04 | 500 |
| 11:46 AM | $104.06 | Up $0.16 | $104.06 | $103.88 | 1,900 |
| 11:46 AM | $104.06 | Up $0.00 | $104.06 | $103.88 | 0 |
| 11:45 AM | $103.90 | Up $0.00 | $103.90 | $103.90 | 100 |
| 11:44 AM | $103.90 | Up $0.04 | $103.90 | $103.85 | 1,100 |
| 11:43 AM | $103.86 | Up $0.05 | $103.86 | $103.83 | 200 |
| 11:42 AM | $103.81 | Up $0.00 | $103.81 | $103.81 | 100 |
| 11:41 AM | $103.81 | Up $0.09 | $103.81 | $103.74 | 300 |
| 11:40 AM | $103.72 | Up $0.10 | $103.72 | $103.72 | 100 |
| 11:39 AM | $103.62 | Up $0.11 | $103.62 | $103.62 | 100 |
| 11:37 AM | $103.51 | Down $ -0.04 | $103.51 | $103.49 | 600 |
| 11:37 AM | $103.51 | Up $0.00 | $103.51 | $103.49 | 0 |
| 11:35 AM | $103.55 | Up $0.17 | $103.56 | $103.46 | 1,100 |
| 11:35 AM | $103.55 | Up $0.00 | $103.56 | $103.46 | 0 |
| 11:32 AM | $103.38 | Down $ -0.01 | $103.38 | $103.38 | 100 |
| 11:32 AM | $103.38 | Up $0.00 | $103.38 | $103.38 | 0 |
| 11:32 AM | $103.38 | Up $0.00 | $103.38 | $103.38 | 0 |
| 11:27 AM | $103.39 | Up $0.03 | $103.40 | $103.31 | 1,100 |
| 11:27 AM | $103.39 | Up $0.00 | $103.40 | $103.31 | 0 |
| 11:27 AM | $103.39 | Up $0.00 | $103.40 | $103.31 | 0 |
| 11:27 AM | $103.39 | Up $0.00 | $103.40 | $103.31 | 0 |
| 11:27 AM | $103.39 | Up $0.00 | $103.40 | $103.31 | 0 |
| 11:24 AM | $103.36 | Up $0.29 | $103.36 | $103.12 | 1,500 |
| 11:24 AM | $103.36 | Up $0.00 | $103.36 | $103.12 | 0 |
| 11:24 AM | $103.36 | Up $0.00 | $103.36 | $103.12 | 0 |
| 11:21 AM | $103.07 | Down $ -0.02 | $103.07 | $103.07 | 100 |
| 11:21 AM | $103.07 | Up $0.00 | $103.07 | $103.07 | 0 |
| 11:21 AM | $103.07 | Up $0.00 | $103.07 | $103.07 | 0 |
| 11:20 AM | $103.09 | Up $0.06 | $103.09 | $103.00 | 900 |
| 11:19 AM | $103.03 | Up $0.10 | $103.03 | $103.03 | 100 |
| 11:17 AM | $102.93 | Down $ -0.02 | $102.94 | $102.93 | 400 |
| 11:17 AM | $102.93 | Up $0.00 | $102.94 | $102.93 | 0 |
| 11:16 AM | $102.95 | Up $0.01 | $102.95 | $102.95 | 100 |
| 11:15 AM | $102.94 | Up $0.02 | $102.94 | $102.93 | 200 |
| 11:14 AM | $102.92 | Up $0.17 | $102.92 | $102.79 | 500 |
| 11:11 AM | $102.75 | Down $ -0.02 | $102.75 | $102.75 | 100 |
| 11:11 AM | $102.75 | Up $0.00 | $102.75 | $102.75 | 0 |
| 11:11 AM | $102.75 | Up $0.00 | $102.75 | $102.75 | 0 |
| 10:55 AM | $102.77 | Down $ -0.04 | $102.77 | $102.77 | 100 |
| 10:55 AM | $102.77 | Up $0.00 | $102.77 | $102.77 | 0 |
| 10:55 AM | $102.77 | Up $0.00 | $102.77 | $102.77 | 0 |
| 10:55 AM | $102.77 | Up $0.00 | $102.77 | $102.77 | 0 |
| 10:55 AM | $102.77 | Up $0.00 | $102.77 | $102.77 | 0 |
| 10:55 AM | $102.77 | Up $0.00 | $102.77 | $102.77 | 0 |
| 10:55 AM | $102.77 | Up $0.00 | $102.77 | $102.77 | 0 |
| 10:55 AM | $102.77 | Up $0.00 | $102.77 | $102.77 | 0 |
| 10:55 AM | $102.77 | Up $0.00 | $102.77 | $102.77 | 0 |
| 10:55 AM | $102.77 | Up $0.00 | $102.77 | $102.77 | 0 |
| 10:55 AM | $102.77 | Up $0.00 | $102.77 | $102.77 | 0 |
| 10:55 AM | $102.77 | Up $0.00 | $102.77 | $102.77 | 0 |
| 10:55 AM | $102.77 | Up $0.00 | $102.77 | $102.77 | 0 |
| 10:55 AM | $102.77 | Up $0.00 | $102.77 | $102.77 | 0 |
| 10:55 AM | $102.77 | Up $0.00 | $102.77 | $102.77 | 0 |
| 10:55 AM | $102.77 | Up $0.00 | $102.77 | $102.77 | 0 |
| 10:54 AM | $102.81 | Down $ -0.06 | $102.86 | $102.81 | 200 |
| 10:50 AM | $102.87 | Up $0.04 | $102.87 | $102.87 | 100 |
| 10:50 AM | $102.87 | Up $0.00 | $102.87 | $102.87 | 0 |
| 10:50 AM | $102.87 | Up $0.00 | $102.87 | $102.87 | 0 |
| 10:50 AM | $102.87 | Up $0.00 | $102.87 | $102.87 | 0 |
| 10:49 AM | $102.84 | Down $ -0.17 | $102.85 | $102.84 | 200 |
| 10:39 AM | $103.00 | Down $ -0.08 | $103.00 | $103.00 | 100 |
| 10:39 AM | $103.00 | Up $0.00 | $103.00 | $103.00 | 0 |
| 10:39 AM | $103.00 | Up $0.00 | $103.00 | $103.00 | 0 |
| 10:39 AM | $103.00 | Up $0.00 | $103.00 | $103.00 | 0 |
| 10:39 AM | $103.00 | Up $0.00 | $103.00 | $103.00 | 0 |
| 10:39 AM | $103.00 | Up $0.00 | $103.00 | $103.00 | 0 |
| 10:39 AM | $103.00 | Up $0.00 | $103.00 | $103.00 | 0 |
| 10:39 AM | $103.00 | Up $0.00 | $103.00 | $103.00 | 0 |
| 10:39 AM | $103.00 | Up $0.00 | $103.00 | $103.00 | 0 |
| 10:39 AM | $103.00 | Up $0.00 | $103.00 | $103.00 | 0 |
| 10:37 AM | $103.08 | Down $ -0.14 | $103.18 | $103.08 | 200 |
| 10:37 AM | $103.08 | Up $0.00 | $103.18 | $103.08 | 0 |
| 10:36 AM | $103.22 | Down $ -0.03 | $103.24 | $103.22 | 200 |
| 10:32 AM | $103.25 | Down $ -0.17 | $103.42 | $103.25 | 2,100 |
| 10:32 AM | $103.25 | Up $0.00 | $103.42 | $103.25 | 0 |
| 10:32 AM | $103.25 | Up $0.00 | $103.42 | $103.25 | 0 |
| 10:32 AM | $103.25 | Up $0.00 | $103.42 | $103.25 | 0 |
| 10:26 AM | $103.42 | Up $0.18 | $103.42 | $103.42 | 200 |
| 10:26 AM | $103.42 | Up $0.00 | $103.42 | $103.42 | 0 |
| 10:26 AM | $103.42 | Up $0.00 | $103.42 | $103.42 | 0 |
| 10:26 AM | $103.42 | Up $0.00 | $103.42 | $103.42 | 0 |
| 10:26 AM | $103.42 | Up $0.00 | $103.42 | $103.42 | 0 |
| 10:26 AM | $103.42 | Up $0.00 | $103.42 | $103.42 | 0 |
| 10:25 AM | $103.24 | Up $0.06 | $103.31 | $103.24 | 1,000 |
| 10:23 AM | $103.18 | Up $0.12 | $103.21 | $103.18 | 500 |
| 10:23 AM | $103.18 | Up $0.00 | $103.21 | $103.18 | 0 |
| 10:19 AM | $103.06 | Up $0.07 | $103.06 | $103.03 | 400 |
| 10:19 AM | $103.06 | Up $0.00 | $103.06 | $103.03 | 0 |
| 10:19 AM | $103.06 | Up $0.00 | $103.06 | $103.03 | 0 |
| 10:19 AM | $103.06 | Up $0.00 | $103.06 | $103.03 | 0 |
| 10:17 AM | $102.99 | Down $ -0.01 | $102.99 | $102.99 | 200 |
| 10:17 AM | $102.99 | Up $0.00 | $102.99 | $102.99 | 0 |
| 10:16 AM | $103.00 | Down $ -0.03 | $103.00 | $103.00 | 100 |
| 10:15 AM | $103.03 | Up $0.12 | $103.03 | $102.99 | 200 |
| 10:13 AM | $102.91 | Up $0.12 | $102.95 | $102.91 | 300 |
| 10:13 AM | $102.91 | Up $0.00 | $102.95 | $102.91 | 0 |
| 10:12 AM | $102.79 | Down $ -0.36 | $103.02 | $102.79 | 400 |
| 10:11 AM | $103.15 | Down $ -0.18 | $103.15 | $103.14 | 200 |
| 10:03 AM | $103.33 | Down $ -0.34 | $103.55 | $103.33 | 600 |
| 10:03 AM | $103.33 | Up $0.00 | $103.55 | $103.33 | 0 |
| 10:03 AM | $103.33 | Up $0.00 | $103.55 | $103.33 | 0 |
| 10:03 AM | $103.33 | Up $0.00 | $103.55 | $103.33 | 0 |
| 10:03 AM | $103.33 | Up $0.00 | $103.55 | $103.33 | 0 |
| 10:03 AM | $103.33 | Up $0.00 | $103.55 | $103.33 | 0 |
| 10:03 AM | $103.33 | Up $0.00 | $103.55 | $103.33 | 0 |
| 10:03 AM | $103.33 | Up $0.00 | $103.55 | $103.33 | 0 |
| 09:58 AM | $103.67 | Up $0.08 | $103.67 | $103.61 | 500 |
| 09:58 AM | $103.67 | Up $0.00 | $103.67 | $103.61 | 0 |
| 09:58 AM | $103.67 | Up $0.00 | $103.67 | $103.61 | 0 |
| 09:58 AM | $103.67 | Up $0.00 | $103.67 | $103.61 | 0 |
| 09:58 AM | $103.67 | Up $0.00 | $103.67 | $103.61 | 0 |
| 09:56 AM | $103.60 | Down $ -0.05 | $103.65 | $103.56 | 300 |
| 09:56 AM | $103.60 | Up $0.00 | $103.65 | $103.56 | 0 |
| 09:52 AM | $103.64 | Up $0.07 | $103.64 | $103.64 | 100 |
| 09:52 AM | $103.64 | Up $0.00 | $103.64 | $103.64 | 0 |
| 09:52 AM | $103.64 | Up $0.00 | $103.64 | $103.64 | 0 |
| 09:52 AM | $103.64 | Up $0.00 | $103.64 | $103.64 | 0 |
| 09:50 AM | $103.57 | Down $ -0.07 | $103.57 | $103.57 | 100 |
| 09:50 AM | $103.57 | Up $0.00 | $103.57 | $103.57 | 0 |
| 09:48 AM | $103.64 | Up $0.20 | $103.64 | $103.57 | 400 |
| 09:48 AM | $103.64 | Up $0.00 | $103.64 | $103.57 | 0 |
| 09:46 AM | $103.44 | Down $ -0.14 | $103.58 | $103.44 | 400 |
| 09:46 AM | $103.44 | Up $0.00 | $103.58 | $103.44 | 0 |
| 09:40 AM | $103.58 | Up $0.30 | $103.58 | $103.14 | 1,600 |
| 09:40 AM | $103.58 | Up $0.00 | $103.58 | $103.14 | 0 |
| 09:40 AM | $103.58 | Up $0.00 | $103.58 | $103.14 | 0 |
| 09:40 AM | $103.58 | Up $0.00 | $103.58 | $103.14 | 0 |
| 09:40 AM | $103.58 | Up $0.00 | $103.58 | $103.14 | 0 |
| 09:40 AM | $103.58 | Up $0.00 | $103.58 | $103.14 | 0 |
| 09:30 AM | $103.28 | Up $0.68 | $103.28 | $103.13 | 1,100 |
| 09:30 AM | $103.28 | Up $0.00 | $103.28 | $103.13 | 0 |
| 09:30 AM | $103.28 | Up $0.00 | $103.28 | $103.13 | 0 |
| 09:30 AM | $103.28 | Up $0.00 | $103.28 | $103.13 | 0 |
| 09:30 AM | $103.28 | Up $0.00 | $103.28 | $103.13 | 0 |
| 09:30 AM | $103.28 | Up $0.00 | $103.28 | $103.13 | 0 |
| 09:30 AM | $103.28 | Up $0.00 | $103.28 | $103.13 | 0 |
| 09:30 AM | $103.28 | Up $0.00 | $103.28 | $103.13 | 0 |
| 09:30 AM | $103.28 | Up $0.00 | $103.28 | $103.13 | 0 |
| 09:30 AM | $103.28 | Up $0.00 | $103.28 | $103.13 | 0 |
| Previous close | $102.60 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08-05-2025 | $103.95 | $104.06 | $104.07 | $103.63 | 78,900 |
| 07-05-2025 | $102.60 | $102.69 | $103.00 | $101.79 | 88,900 |
| 06-05-2025 | $102.06 | $101.48 | $102.15 | $101.10 | 120,800 |
| 05-05-2025 | $102.54 | $104.02 | $104.14 | $102.47 | 48,000 |
| 02-05-2025 | $103.29 | $103.34 | $103.67 | $103.17 | 55,500 |
| 01-05-2025 | $102.82 | $103.57 | $103.68 | $102.74 | 63,000 |
| 30-04-2025 | $102.07 | $100.50 | $102.12 | $100.24 | 109,700 |
| 29-04-2025 | $101.42 | $102.41 | $102.56 | $101.32 | 69,000 |
| 28-04-2025 | $103.43 | $102.88 | $103.59 | $102.62 | 76,200 |
| 25-04-2025 | $101.95 | $101.07 | $102.12 | $101.02 | 65,500 |
| 24-04-2025 | $100.77 | $102.51 | $102.84 | $100.27 | 104,900 |
| 23-04-2025 | $101.34 | $102.23 | $102.31 | $100.90 | 175,400 |
| 22-04-2025 | $102.94 | $102.85 | $103.31 | $101.46 | 99,900 |
| 21-04-2025 | $100.36 | $99.72 | $100.42 | $99.41 | 52,900 |
| 17-04-2025 | $101.51 | $101.53 | $102.10 | $101.10 | 58,200 |
| 16-04-2025 | $101.70 | $101.93 | $102.30 | $100.47 | 65,100 |
| 15-04-2025 | $102.35 | $103.68 | $103.77 | $101.95 | 87,800 |
| 14-04-2025 | $103.38 | $104.65 | $105.19 | $103.30 | 102,800 |
| 11-04-2025 | $104.71 | $103.44 | $104.86 | $103.28 | 48,600 |
| 10-04-2025 | $103.91 | $103.29 | $104.80 | $102.00 | 106,800 |
| 09-04-2025 | $106.73 | $99.70 | $107.68 | $99.69 | 115,400 |
| 08-04-2025 | $101.09 | $103.98 | $104.46 | $100.58 | 180,500 |
| 07-04-2025 | $100.39 | $101.00 | $102.40 | $99.70 | 117,800 |
| 04-04-2025 | $104.53 | $103.46 | $105.00 | $102.87 | 162,100 |
| 03-04-2025 | $104.69 | $108.32 | $108.57 | $104.58 | 120,400 |
| 02-04-2025 | $112.76 | $112.02 | $112.94 | $112.02 | 73,100 |
| 01-04-2025 | $111.71 | $112.88 | $113.49 | $111.48 | 121,400 |
| 31-03-2025 | $110.53 | $109.68 | $111.26 | $109.37 | 168,500 |
| 28-03-2025 | $108.36 | $108.74 | $109.08 | $107.33 | 89,400 |
| 27-03-2025 | $110.32 | $110.48 | $110.91 | $109.61 | 63,900 |
Graphs are not available, please refer to the detailed table