Quotes and Market Data
Find a quote
WEST FRASER TIMBER CO LTD
99.86 Down -0.24 (-0.24 %)
Delayed : 2025/06/30 17:40:00
- Previous close $100.10
- Opening $100.22
- Price Ask $99.72
- Price Bid $99.72
- Size Bid 1
- Size Ask 10
- Today High $100.53
- Today Low $98.71
- 52 Weeks High $141.27
- 52 Weeks Low $98.05
- Volume 288,856
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $99.86 | Down $ -0.05 | $99.86 | $99.86 | 70,000 |
| 03:59 PM | $99.91 | Up $0.01 | $99.91 | $99.85 | 3,000 |
| 03:58 PM | $99.90 | Up $0.05 | $99.90 | $99.80 | 7,100 |
| 03:57 PM | $99.85 | Up $0.01 | $99.92 | $99.85 | 1,300 |
| 03:56 PM | $99.84 | Down $ -0.11 | $99.97 | $99.84 | 2,000 |
| 03:55 PM | $99.96 | Down $ -0.17 | $100.13 | $99.94 | 2,800 |
| 03:54 PM | $100.13 | Up $0.04 | $100.13 | $100.06 | 2,000 |
| 03:53 PM | $100.09 | Down $ -0.01 | $100.09 | $100.09 | 100 |
| 03:52 PM | $100.10 | Down $ -0.10 | $100.20 | $100.10 | 900 |
| 03:51 PM | $100.20 | Up $0.10 | $100.20 | $100.13 | 1,100 |
| 03:50 PM | $100.10 | Down $ -0.17 | $100.25 | $100.10 | 2,300 |
| 03:49 PM | $100.27 | Up $0.05 | $100.27 | $100.19 | 2,100 |
| 03:48 PM | $100.22 | Down $ -0.05 | $100.33 | $100.22 | 2,000 |
| 03:47 PM | $100.27 | Up $0.04 | $100.27 | $100.25 | 500 |
| 03:46 PM | $100.23 | Down $ -0.06 | $100.27 | $100.22 | 700 |
| 03:45 PM | $100.29 | Down $ -0.09 | $100.33 | $100.29 | 1,100 |
| 03:44 PM | $100.38 | Up $0.04 | $100.40 | $100.34 | 1,800 |
| 03:43 PM | $100.34 | Up $0.00 | $100.37 | $100.34 | 400 |
| 03:42 PM | $100.34 | Down $ -0.04 | $100.35 | $100.34 | 700 |
| 03:41 PM | $100.38 | Up $0.02 | $100.38 | $100.37 | 300 |
| 03:40 PM | $100.36 | Up $0.04 | $100.36 | $100.33 | 900 |
| 03:39 PM | $100.32 | Up $0.02 | $100.32 | $100.23 | 1,000 |
| 03:38 PM | $100.30 | Down $ -0.08 | $100.43 | $100.30 | 1,500 |
| 03:37 PM | $100.38 | Down $ -0.07 | $100.53 | $100.38 | 1,800 |
| 03:36 PM | $100.45 | Down $ -0.05 | $100.53 | $100.45 | 600 |
| 03:35 PM | $100.50 | Up $0.10 | $100.51 | $100.46 | 900 |
| 03:34 PM | $100.40 | Down $ -0.04 | $100.46 | $100.40 | 500 |
| 03:33 PM | $100.44 | Down $ -0.04 | $100.44 | $100.38 | 400 |
| 03:32 PM | $100.48 | Up $0.04 | $100.48 | $100.39 | 600 |
| 03:31 PM | $100.44 | Up $0.07 | $100.44 | $100.43 | 200 |
| 03:30 PM | $100.37 | Up $0.00 | $100.41 | $100.28 | 1,500 |
| 03:29 PM | $100.37 | Down $ -0.08 | $100.42 | $100.36 | 1,700 |
| 03:28 PM | $100.45 | Up $0.07 | $100.45 | $100.38 | 400 |
| 03:27 PM | $100.38 | Up $0.06 | $100.43 | $100.38 | 400 |
| 03:26 PM | $100.32 | Down $ -0.01 | $100.44 | $100.32 | 600 |
| 03:25 PM | $100.33 | Down $ -0.10 | $100.37 | $100.33 | 800 |
| 03:24 PM | $100.43 | Up $0.00 | $100.44 | $100.28 | 800 |
| 03:23 PM | $100.43 | Up $0.14 | $100.43 | $100.40 | 800 |
| 03:22 PM | $100.29 | Down $ -0.10 | $100.29 | $100.29 | 100 |
| 03:21 PM | $100.39 | Up $0.13 | $100.39 | $100.31 | 600 |
| 03:20 PM | $100.26 | Down $ -0.08 | $100.43 | $100.26 | 2,300 |
| 03:19 PM | $100.34 | Up $0.10 | $100.34 | $100.26 | 300 |
| 03:18 PM | $100.24 | Down $ -0.16 | $100.41 | $100.22 | 3,000 |
| 03:16 PM | $100.40 | Up $0.01 | $100.40 | $100.23 | 400 |
| 03:16 PM | $100.40 | Up $0.00 | $100.40 | $100.23 | 0 |
| 03:15 PM | $100.39 | Up $0.17 | $100.39 | $100.32 | 700 |
| 03:14 PM | $100.22 | Up $0.15 | $100.30 | $100.14 | 900 |
| 03:13 PM | $100.07 | Up $0.04 | $100.07 | $100.07 | 100 |
| 03:12 PM | $100.03 | Down $ -0.12 | $100.03 | $100.03 | 100 |
| 03:09 PM | $100.15 | Up $0.03 | $100.15 | $100.07 | 800 |
| 03:09 PM | $100.15 | Up $0.00 | $100.15 | $100.07 | 0 |
| 03:09 PM | $100.15 | Up $0.00 | $100.15 | $100.07 | 0 |
| 03:08 PM | $100.12 | Up $0.07 | $100.12 | $100.07 | 200 |
| 03:07 PM | $100.05 | Up $0.07 | $100.05 | $100.05 | 200 |
| 03:06 PM | $99.98 | Down $ -0.02 | $100.00 | $99.95 | 500 |
| 03:05 PM | $100.00 | Up $0.01 | $100.00 | $99.93 | 400 |
| 03:04 PM | $99.99 | Down $ -0.03 | $99.99 | $99.99 | 100 |
| 03:03 PM | $100.02 | Up $0.17 | $100.02 | $99.85 | 2,100 |
| 03:01 PM | $99.85 | Up $0.07 | $99.85 | $99.72 | 3,800 |
| 03:01 PM | $99.85 | Up $0.00 | $99.85 | $99.72 | 0 |
| 03:00 PM | $99.78 | Down $ -0.06 | $99.84 | $99.78 | 200 |
| 02:58 PM | $99.84 | Up $0.17 | $99.84 | $99.72 | 700 |
| 02:58 PM | $99.84 | Up $0.00 | $99.84 | $99.72 | 0 |
| 02:57 PM | $99.67 | Down $ -0.04 | $99.68 | $99.66 | 5,400 |
| 02:56 PM | $99.71 | Down $ -0.04 | $99.71 | $99.71 | 100 |
| 02:55 PM | $99.75 | Up $0.03 | $99.75 | $99.73 | 300 |
| 02:54 PM | $99.72 | Up $0.10 | $99.72 | $99.71 | 400 |
| 02:53 PM | $99.62 | Down $ -0.10 | $99.71 | $99.62 | 500 |
| 02:52 PM | $99.72 | Up $0.08 | $99.72 | $99.72 | 400 |
| 02:51 PM | $99.64 | Down $ -0.08 | $99.64 | $99.64 | 100 |
| 02:50 PM | $99.72 | Up $0.05 | $99.72 | $99.71 | 600 |
| 02:49 PM | $99.67 | Down $ -0.04 | $99.67 | $99.67 | 100 |
| 02:47 PM | $99.71 | Up $0.10 | $99.71 | $99.69 | 200 |
| 02:47 PM | $99.71 | Up $0.00 | $99.71 | $99.69 | 0 |
| 02:46 PM | $99.61 | Down $ -0.05 | $99.66 | $99.61 | 300 |
| 02:44 PM | $99.66 | Down $ -0.06 | $99.66 | $99.66 | 100 |
| 02:44 PM | $99.66 | Up $0.00 | $99.66 | $99.66 | 0 |
| 02:43 PM | $99.72 | Up $0.03 | $99.72 | $99.72 | 200 |
| 02:42 PM | $99.69 | Up $0.08 | $99.69 | $99.60 | 1,100 |
| 02:41 PM | $99.61 | Down $ -0.10 | $99.70 | $99.61 | 400 |
| 02:40 PM | $99.71 | Up $0.09 | $99.71 | $99.70 | 300 |
| 02:39 PM | $99.62 | Down $ -0.08 | $99.72 | $99.62 | 800 |
| 02:37 PM | $99.70 | Up $0.11 | $99.70 | $99.64 | 500 |
| 02:37 PM | $99.70 | Up $0.00 | $99.70 | $99.64 | 0 |
| 02:36 PM | $99.59 | Down $ -0.08 | $99.72 | $99.59 | 1,200 |
| 02:35 PM | $99.67 | Up $0.15 | $99.67 | $99.67 | 100 |
| 02:34 PM | $99.52 | Down $ -0.12 | $99.65 | $99.52 | 600 |
| 02:33 PM | $99.64 | Up $0.14 | $99.64 | $99.61 | 600 |
| 02:31 PM | $99.50 | Down $ -0.12 | $99.62 | $99.50 | 1,300 |
| 02:31 PM | $99.50 | Up $0.00 | $99.62 | $99.50 | 0 |
| 02:29 PM | $99.62 | Down $ -0.02 | $99.67 | $99.52 | 400 |
| 02:29 PM | $99.62 | Up $0.00 | $99.67 | $99.52 | 0 |
| 02:28 PM | $99.64 | Down $ -0.19 | $99.87 | $99.64 | 1,100 |
| 02:27 PM | $99.83 | Up $0.13 | $99.83 | $99.80 | 400 |
| 02:26 PM | $99.70 | Down $ -0.10 | $99.73 | $99.70 | 2,000 |
| 02:25 PM | $99.80 | Down $ -0.11 | $99.80 | $99.69 | 1,900 |
| 02:24 PM | $99.91 | Up $0.11 | $99.91 | $99.80 | 400 |
| 02:23 PM | $99.80 | Up $0.01 | $99.80 | $99.80 | 100 |
| 02:22 PM | $99.79 | Up $0.07 | $99.79 | $99.78 | 300 |
| 02:21 PM | $99.72 | Up $0.15 | $99.72 | $99.69 | 1,200 |
| 02:20 PM | $99.57 | Up $0.07 | $99.57 | $99.57 | 100 |
| 02:19 PM | $99.50 | Down $ -0.05 | $99.65 | $99.49 | 3,900 |
| 02:18 PM | $99.55 | Up $0.16 | $99.55 | $99.51 | 700 |
| 02:16 PM | $99.39 | Down $ -0.10 | $99.51 | $99.35 | 1,400 |
| 02:16 PM | $99.39 | Up $0.00 | $99.51 | $99.35 | 0 |
| 02:15 PM | $99.49 | Up $0.07 | $99.50 | $99.40 | 1,000 |
| 02:14 PM | $99.42 | Up $0.15 | $99.42 | $99.37 | 800 |
| 02:13 PM | $99.27 | Up $0.03 | $99.27 | $99.22 | 1,400 |
| 02:12 PM | $99.24 | Up $0.19 | $99.24 | $99.06 | 4,100 |
| 02:11 PM | $99.05 | Up $0.07 | $99.10 | $99.05 | 600 |
| 02:09 PM | $98.98 | Down $ -0.02 | $98.99 | $98.98 | 500 |
| 02:09 PM | $98.98 | Up $0.00 | $98.99 | $98.98 | 0 |
| 02:08 PM | $99.00 | Down $ -0.02 | $99.08 | $99.00 | 1,200 |
| 02:06 PM | $99.02 | Up $0.02 | $99.02 | $99.02 | 100 |
| 02:06 PM | $99.02 | Up $0.00 | $99.02 | $99.02 | 0 |
| 02:05 PM | $99.00 | Up $0.03 | $99.00 | $98.97 | 300 |
| 02:04 PM | $98.97 | Up $0.05 | $98.97 | $98.97 | 100 |
| 02:03 PM | $98.92 | Down $ -0.05 | $98.92 | $98.92 | 200 |
| 02:02 PM | $98.97 | Up $0.02 | $98.97 | $98.97 | 400 |
| 02:01 PM | $98.95 | Up $0.05 | $98.95 | $98.94 | 200 |
| 02:00 PM | $98.90 | Up $0.19 | $98.90 | $98.81 | 400 |
| 01:58 PM | $98.71 | Down $ -0.03 | $98.71 | $98.71 | 100 |
| 01:58 PM | $98.71 | Up $0.00 | $98.71 | $98.71 | 0 |
| 01:57 PM | $98.74 | Down $ -0.12 | $98.85 | $98.74 | 1,900 |
| 01:56 PM | $98.86 | Down $ -0.11 | $98.89 | $98.86 | 2,700 |
| 01:55 PM | $98.97 | Up $0.07 | $98.97 | $98.89 | 2,200 |
| 01:53 PM | $98.90 | Down $ -0.03 | $98.90 | $98.90 | 200 |
| 01:53 PM | $98.90 | Up $0.00 | $98.90 | $98.90 | 0 |
| 01:52 PM | $98.93 | Down $ -0.01 | $98.94 | $98.93 | 600 |
| 01:51 PM | $98.94 | Down $ -0.06 | $98.95 | $98.94 | 700 |
| 01:50 PM | $99.00 | Up $0.03 | $99.00 | $99.00 | 100 |
| 01:47 PM | $98.97 | Down $ -0.01 | $98.97 | $98.97 | 100 |
| 01:47 PM | $98.97 | Up $0.00 | $98.97 | $98.97 | 0 |
| 01:47 PM | $98.97 | Up $0.00 | $98.97 | $98.97 | 0 |
| 01:45 PM | $98.98 | Down $ -0.04 | $99.01 | $98.98 | 1,200 |
| 01:45 PM | $98.98 | Up $0.00 | $99.01 | $98.98 | 0 |
| 01:44 PM | $99.02 | Down $ -0.03 | $99.02 | $99.02 | 500 |
| 01:42 PM | $99.05 | Down $ -0.03 | $99.08 | $99.05 | 500 |
| 01:42 PM | $99.05 | Up $0.00 | $99.08 | $99.05 | 0 |
| 01:41 PM | $99.08 | Up $0.07 | $99.08 | $99.01 | 1,100 |
| 01:37 PM | $99.01 | Up $0.08 | $99.01 | $99.00 | 200 |
| 01:37 PM | $99.01 | Up $0.00 | $99.01 | $99.00 | 0 |
| 01:37 PM | $99.01 | Up $0.00 | $99.01 | $99.00 | 0 |
| 01:37 PM | $99.01 | Up $0.00 | $99.01 | $99.00 | 0 |
| 01:36 PM | $98.93 | Down $ -0.02 | $98.93 | $98.93 | 100 |
| 01:34 PM | $98.95 | Up $0.00 | $98.95 | $98.95 | 200 |
| 01:34 PM | $98.95 | Up $0.00 | $98.95 | $98.95 | 0 |
| 01:33 PM | $98.95 | Up $0.01 | $99.01 | $98.95 | 1,100 |
| 01:32 PM | $98.94 | Up $0.02 | $98.94 | $98.89 | 700 |
| 01:31 PM | $98.92 | Down $ -0.08 | $99.00 | $98.92 | 2,900 |
| 01:29 PM | $99.00 | Down $ -0.05 | $99.00 | $99.00 | 100 |
| 01:29 PM | $99.00 | Up $0.00 | $99.00 | $99.00 | 0 |
| 01:26 PM | $99.05 | Up $0.01 | $99.05 | $99.05 | 100 |
| 01:26 PM | $99.05 | Up $0.00 | $99.05 | $99.05 | 0 |
| 01:26 PM | $99.05 | Up $0.00 | $99.05 | $99.05 | 0 |
| 01:25 PM | $99.04 | Up $0.04 | $99.04 | $99.04 | 200 |
| 01:21 PM | $99.00 | Down $ -0.12 | $99.04 | $99.00 | 800 |
| 01:21 PM | $99.00 | Up $0.00 | $99.04 | $99.00 | 0 |
| 01:21 PM | $99.00 | Up $0.00 | $99.04 | $99.00 | 0 |
| 01:21 PM | $99.00 | Up $0.00 | $99.04 | $99.00 | 0 |
| 01:19 PM | $99.12 | Up $0.00 | $99.12 | $99.12 | 100 |
| 01:19 PM | $99.12 | Up $0.00 | $99.12 | $99.12 | 0 |
| 01:18 PM | $99.12 | Up $0.08 | $99.12 | $99.11 | 300 |
| 01:17 PM | $99.04 | Down $ -0.03 | $99.06 | $99.04 | 200 |
| 01:16 PM | $99.07 | Down $ -0.10 | $99.10 | $99.07 | 700 |
| 01:14 PM | $99.17 | Up $0.04 | $99.17 | $99.17 | 100 |
| 01:14 PM | $99.17 | Up $0.00 | $99.17 | $99.17 | 0 |
| 01:11 PM | $99.13 | Down $ -0.07 | $99.13 | $99.13 | 200 |
| 01:11 PM | $99.13 | Up $0.00 | $99.13 | $99.13 | 0 |
| 01:11 PM | $99.13 | Up $0.00 | $99.13 | $99.13 | 0 |
| 01:09 PM | $99.20 | Up $0.05 | $99.20 | $99.19 | 200 |
| 01:09 PM | $99.20 | Up $0.00 | $99.20 | $99.19 | 0 |
| 01:07 PM | $99.15 | Up $0.05 | $99.15 | $99.14 | 1,300 |
| 01:07 PM | $99.15 | Up $0.00 | $99.15 | $99.14 | 0 |
| 01:06 PM | $99.10 | Down $ -0.15 | $99.20 | $99.10 | 1,900 |
| 01:05 PM | $99.25 | Up $0.02 | $99.25 | $99.21 | 200 |
| 01:04 PM | $99.23 | Down $ -0.02 | $99.25 | $99.23 | 300 |
| 01:03 PM | $99.25 | Down $ -0.15 | $99.31 | $99.25 | 10,000 |
| 01:02 PM | $99.40 | Up $0.10 | $99.40 | $99.35 | 400 |
| 01:00 PM | $99.30 | Up $0.06 | $99.30 | $99.29 | 300 |
| 01:00 PM | $99.30 | Up $0.00 | $99.30 | $99.29 | 0 |
| 12:59 PM | $99.24 | Down $ -0.14 | $99.31 | $99.24 | 800 |
| 12:58 PM | $99.38 | Up $0.03 | $99.38 | $99.37 | 400 |
| 12:57 PM | $99.35 | Down $ -0.13 | $99.45 | $99.35 | 600 |
| 12:52 PM | $99.48 | Up $0.02 | $99.48 | $99.48 | 300 |
| 12:52 PM | $99.48 | Up $0.00 | $99.48 | $99.48 | 0 |
| 12:52 PM | $99.48 | Up $0.00 | $99.48 | $99.48 | 0 |
| 12:52 PM | $99.48 | Up $0.00 | $99.48 | $99.48 | 0 |
| 12:52 PM | $99.48 | Up $0.00 | $99.48 | $99.48 | 0 |
| 12:50 PM | $99.45 | Down $ -0.08 | $99.61 | $99.45 | 700 |
| 12:50 PM | $99.45 | Up $0.00 | $99.61 | $99.45 | 0 |
| 12:48 PM | $99.53 | Down $ -0.20 | $99.67 | $99.53 | 2,200 |
| 12:48 PM | $99.53 | Up $0.00 | $99.67 | $99.53 | 0 |
| 12:47 PM | $99.73 | Up $0.08 | $99.73 | $99.67 | 400 |
| 12:46 PM | $99.65 | Up $0.33 | $99.66 | $99.35 | 2,000 |
| 12:45 PM | $99.32 | Up $0.00 | $99.32 | $99.32 | 300 |
| 12:44 PM | $99.32 | Up $0.03 | $99.32 | $99.30 | 400 |
| 12:40 PM | $99.29 | Up $0.07 | $99.29 | $99.26 | 500 |
| 12:40 PM | $99.29 | Up $0.00 | $99.29 | $99.26 | 0 |
| 12:40 PM | $99.29 | Up $0.00 | $99.29 | $99.26 | 0 |
| 12:40 PM | $99.29 | Up $0.00 | $99.29 | $99.26 | 0 |
| 12:39 PM | $99.22 | Up $0.00 | $99.22 | $99.22 | 500 |
| 12:37 PM | $99.22 | Down $ -0.01 | $99.25 | $99.22 | 1,100 |
| 12:37 PM | $99.22 | Up $0.00 | $99.25 | $99.22 | 0 |
| 12:31 PM | $99.23 | Down $ -0.08 | $99.31 | $99.18 | 1,700 |
| 12:31 PM | $99.23 | Up $0.00 | $99.31 | $99.18 | 0 |
| 12:31 PM | $99.23 | Up $0.00 | $99.31 | $99.18 | 0 |
| 12:31 PM | $99.23 | Up $0.00 | $99.31 | $99.18 | 0 |
| 12:31 PM | $99.23 | Up $0.00 | $99.31 | $99.18 | 0 |
| 12:31 PM | $99.23 | Up $0.00 | $99.31 | $99.18 | 0 |
| 12:29 PM | $99.31 | Down $ -0.06 | $99.32 | $99.31 | 400 |
| 12:29 PM | $99.31 | Up $0.00 | $99.32 | $99.31 | 0 |
| 12:27 PM | $99.37 | Down $ -0.03 | $99.37 | $99.36 | 200 |
| 12:27 PM | $99.37 | Up $0.00 | $99.37 | $99.36 | 0 |
| 12:21 PM | $99.40 | Up $0.11 | $99.40 | $99.36 | 600 |
| 12:21 PM | $99.40 | Up $0.00 | $99.40 | $99.36 | 0 |
| 12:21 PM | $99.40 | Up $0.00 | $99.40 | $99.36 | 0 |
| 12:21 PM | $99.40 | Up $0.00 | $99.40 | $99.36 | 0 |
| 12:21 PM | $99.40 | Up $0.00 | $99.40 | $99.36 | 0 |
| 12:21 PM | $99.40 | Up $0.00 | $99.40 | $99.36 | 0 |
| 12:20 PM | $99.29 | Up $0.03 | $99.29 | $99.26 | 200 |
| 12:19 PM | $99.26 | Down $ -0.03 | $99.26 | $99.26 | 200 |
| 12:18 PM | $99.29 | Up $0.04 | $99.29 | $99.29 | 100 |
| 12:17 PM | $99.25 | Down $ -0.01 | $99.36 | $99.25 | 1,300 |
| 12:15 PM | $99.26 | Up $0.03 | $99.26 | $99.23 | 200 |
| 12:15 PM | $99.26 | Up $0.00 | $99.26 | $99.23 | 0 |
| 12:14 PM | $99.23 | Up $0.03 | $99.23 | $99.22 | 300 |
| 12:12 PM | $99.20 | Up $0.01 | $99.20 | $99.19 | 200 |
| 12:12 PM | $99.20 | Up $0.00 | $99.20 | $99.19 | 0 |
| 12:11 PM | $99.19 | Up $0.04 | $99.19 | $99.10 | 500 |
| 12:10 PM | $99.15 | Down $ -0.07 | $99.23 | $99.15 | 1,700 |
| 12:09 PM | $99.22 | Up $0.07 | $99.22 | $99.22 | 200 |
| 12:07 PM | $99.15 | Up $0.03 | $99.15 | $99.15 | 100 |
| 12:07 PM | $99.15 | Up $0.00 | $99.15 | $99.15 | 0 |
| 12:05 PM | $99.12 | Up $0.13 | $99.12 | $99.10 | 500 |
| 12:05 PM | $99.12 | Up $0.00 | $99.12 | $99.10 | 0 |
| 12:00 PM | $98.99 | Up $0.07 | $98.99 | $98.99 | 100 |
| 12:00 PM | $98.99 | Up $0.00 | $98.99 | $98.99 | 0 |
| 12:00 PM | $98.99 | Up $0.00 | $98.99 | $98.99 | 0 |
| 12:00 PM | $98.99 | Up $0.00 | $98.99 | $98.99 | 0 |
| 12:00 PM | $98.99 | Up $0.00 | $98.99 | $98.99 | 0 |
| 11:59 AM | $98.92 | Down $ -0.13 | $99.06 | $98.92 | 1,100 |
| 11:58 AM | $99.05 | Up $0.11 | $99.05 | $98.99 | 800 |
| 11:56 AM | $98.94 | Down $ -0.14 | $99.10 | $98.94 | 1,000 |
| 11:56 AM | $98.94 | Up $0.00 | $99.10 | $98.94 | 0 |
| 11:49 AM | $99.08 | Up $0.01 | $99.11 | $99.08 | 700 |
| 11:49 AM | $99.08 | Up $0.00 | $99.11 | $99.08 | 0 |
| 11:49 AM | $99.08 | Up $0.00 | $99.11 | $99.08 | 0 |
| 11:49 AM | $99.08 | Up $0.00 | $99.11 | $99.08 | 0 |
| 11:49 AM | $99.08 | Up $0.00 | $99.11 | $99.08 | 0 |
| 11:49 AM | $99.08 | Up $0.00 | $99.11 | $99.08 | 0 |
| 11:49 AM | $99.08 | Up $0.00 | $99.11 | $99.08 | 0 |
| 11:48 AM | $99.07 | Up $0.05 | $99.07 | $99.01 | 1,000 |
| 11:47 AM | $99.02 | Down $ -0.01 | $99.02 | $98.97 | 400 |
| 11:46 AM | $99.03 | Up $0.01 | $99.03 | $99.03 | 100 |
| 11:42 AM | $99.02 | Up $0.10 | $99.02 | $98.97 | 400 |
| 11:42 AM | $99.02 | Up $0.00 | $99.02 | $98.97 | 0 |
| 11:42 AM | $99.02 | Up $0.00 | $99.02 | $98.97 | 0 |
| 11:42 AM | $99.02 | Up $0.00 | $99.02 | $98.97 | 0 |
| 11:41 AM | $98.92 | Down $ -0.05 | $98.95 | $98.92 | 300 |
| 11:40 AM | $98.97 | Up $0.00 | $98.97 | $98.90 | 600 |
| 11:39 AM | $98.97 | Down $ -0.05 | $98.97 | $98.93 | 500 |
| 11:38 AM | $99.02 | Up $0.03 | $99.02 | $99.02 | 200 |
| 11:36 AM | $98.99 | Up $0.05 | $99.02 | $98.96 | 1,100 |
| 11:36 AM | $98.99 | Up $0.00 | $99.02 | $98.96 | 0 |
| 11:32 AM | $98.94 | Down $ -0.10 | $98.95 | $98.94 | 200 |
| 11:32 AM | $98.94 | Up $0.00 | $98.95 | $98.94 | 0 |
| 11:32 AM | $98.94 | Up $0.00 | $98.95 | $98.94 | 0 |
| 11:32 AM | $98.94 | Up $0.00 | $98.95 | $98.94 | 0 |
| 11:31 AM | $99.04 | Up $0.03 | $99.04 | $99.01 | 600 |
| 11:30 AM | $99.01 | Up $0.03 | $99.01 | $99.01 | 100 |
| 11:29 AM | $98.98 | Up $0.08 | $98.98 | $98.93 | 700 |
| 11:27 AM | $98.90 | Down $ -0.10 | $98.94 | $98.90 | 300 |
| 11:27 AM | $98.90 | Up $0.00 | $98.94 | $98.90 | 0 |
| 11:25 AM | $99.00 | Down $ -0.10 | $99.13 | $99.00 | 1,000 |
| 11:25 AM | $99.00 | Up $0.00 | $99.13 | $99.00 | 0 |
| 11:24 AM | $99.10 | Up $0.01 | $99.11 | $99.10 | 300 |
| 11:21 AM | $99.09 | Up $0.01 | $99.09 | $99.09 | 800 |
| 11:21 AM | $99.09 | Up $0.00 | $99.09 | $99.09 | 0 |
| 11:21 AM | $99.09 | Up $0.00 | $99.09 | $99.09 | 0 |
| 11:20 AM | $99.08 | Up $0.08 | $99.08 | $99.05 | 1,300 |
| 11:19 AM | $99.00 | Down $ -0.18 | $99.17 | $99.00 | 2,300 |
| 11:18 AM | $99.18 | Down $ -0.07 | $99.21 | $99.18 | 300 |
| 11:15 AM | $99.25 | Down $ -0.05 | $99.27 | $99.25 | 700 |
| 11:15 AM | $99.25 | Up $0.00 | $99.27 | $99.25 | 0 |
| 11:15 AM | $99.25 | Up $0.00 | $99.27 | $99.25 | 0 |
| 11:14 AM | $99.30 | Down $ -0.05 | $99.30 | $99.30 | 100 |
| 11:13 AM | $99.34 | Up $0.01 | $99.34 | $99.28 | 300 |
| 11:12 AM | $99.33 | Down $ -0.16 | $99.43 | $99.33 | 2,800 |
| 11:11 AM | $99.49 | Up $0.00 | $99.49 | $99.49 | 100 |
| 11:09 AM | $99.49 | Down $ -0.01 | $99.49 | $99.47 | 300 |
| 11:09 AM | $99.49 | Up $0.00 | $99.49 | $99.47 | 0 |
| 11:04 AM | $99.50 | Up $0.05 | $99.50 | $99.43 | 700 |
| 11:04 AM | $99.50 | Up $0.00 | $99.50 | $99.43 | 0 |
| 11:04 AM | $99.50 | Up $0.00 | $99.50 | $99.43 | 0 |
| 11:04 AM | $99.50 | Up $0.00 | $99.50 | $99.43 | 0 |
| 11:04 AM | $99.50 | Up $0.00 | $99.50 | $99.43 | 0 |
| 10:59 AM | $99.45 | Up $0.00 | $99.46 | $99.45 | 300 |
| 10:59 AM | $99.45 | Up $0.00 | $99.46 | $99.45 | 0 |
| 10:59 AM | $99.45 | Up $0.00 | $99.46 | $99.45 | 0 |
| 10:59 AM | $99.45 | Up $0.00 | $99.46 | $99.45 | 0 |
| 10:59 AM | $99.45 | Up $0.00 | $99.46 | $99.45 | 0 |
| 10:58 AM | $99.45 | Up $0.02 | $99.45 | $99.45 | 200 |
| 10:57 AM | $99.43 | Up $0.05 | $99.43 | $99.43 | 200 |
| 10:54 AM | $99.38 | Down $ -0.03 | $99.41 | $99.36 | 600 |
| 10:54 AM | $99.38 | Up $0.00 | $99.41 | $99.36 | 0 |
| 10:54 AM | $99.38 | Up $0.00 | $99.41 | $99.36 | 0 |
| 10:53 AM | $99.41 | Up $0.01 | $99.46 | $99.41 | 300 |
| 10:52 AM | $99.40 | Down $ -0.08 | $99.45 | $99.40 | 300 |
| 10:51 AM | $99.48 | Up $0.01 | $99.48 | $99.48 | 100 |
| 10:49 AM | $99.47 | Down $ -0.13 | $99.51 | $99.42 | 2,900 |
| 10:49 AM | $99.47 | Up $0.00 | $99.51 | $99.42 | 0 |
| 10:48 AM | $99.60 | Up $0.03 | $99.60 | $99.60 | 100 |
| 10:47 AM | $99.57 | Up $0.01 | $99.59 | $99.51 | 600 |
| 10:46 AM | $99.56 | Down $ -0.11 | $99.70 | $99.56 | 1,200 |
| 10:45 AM | $99.67 | Down $ -0.01 | $99.67 | $99.67 | 100 |
| 10:42 AM | $99.68 | Up $0.10 | $99.68 | $99.66 | 300 |
| 10:42 AM | $99.68 | Up $0.00 | $99.68 | $99.66 | 0 |
| 10:42 AM | $99.68 | Up $0.00 | $99.68 | $99.66 | 0 |
| 10:39 AM | $99.58 | Down $ -0.13 | $99.71 | $99.58 | 600 |
| 10:39 AM | $99.58 | Up $0.00 | $99.71 | $99.58 | 0 |
| 10:39 AM | $99.58 | Up $0.00 | $99.71 | $99.58 | 0 |
| 10:37 AM | $99.71 | Down $ -0.16 | $99.71 | $99.71 | 100 |
| 10:37 AM | $99.71 | Up $0.00 | $99.71 | $99.71 | 0 |
| 10:36 AM | $99.87 | Up $0.00 | $99.87 | $99.87 | 100 |
| 10:35 AM | $99.87 | Up $0.04 | $99.87 | $99.87 | 300 |
| 10:32 AM | $99.83 | Down $ -0.16 | $99.90 | $99.83 | 700 |
| 10:32 AM | $99.83 | Up $0.00 | $99.90 | $99.83 | 0 |
| 10:32 AM | $99.83 | Up $0.00 | $99.90 | $99.83 | 0 |
| 10:31 AM | $99.99 | Up $0.11 | $99.99 | $99.98 | 400 |
| 10:30 AM | $99.88 | Up $0.11 | $99.88 | $99.80 | 500 |
| 10:29 AM | $99.77 | Up $0.11 | $99.77 | $99.69 | 1,000 |
| 10:28 AM | $99.66 | Down $ -0.05 | $99.66 | $99.60 | 1,600 |
| 10:27 AM | $99.71 | Up $0.03 | $99.71 | $99.66 | 300 |
| 10:26 AM | $99.68 | Down $ -0.15 | $99.72 | $99.67 | 600 |
| 10:22 AM | $99.83 | Down $ -0.03 | $99.83 | $99.83 | 100 |
| 10:22 AM | $99.83 | Up $0.00 | $99.83 | $99.83 | 0 |
| 10:22 AM | $99.83 | Up $0.00 | $99.83 | $99.83 | 0 |
| 10:22 AM | $99.83 | Up $0.00 | $99.83 | $99.83 | 0 |
| 10:21 AM | $99.86 | Up $0.07 | $99.86 | $99.86 | 500 |
| 10:20 AM | $99.79 | Down $ -0.07 | $99.86 | $99.79 | 200 |
| 10:18 AM | $99.86 | Up $0.06 | $99.86 | $99.86 | 200 |
| 10:18 AM | $99.86 | Up $0.00 | $99.86 | $99.86 | 0 |
| 10:16 AM | $99.80 | Up $0.00 | $99.84 | $99.80 | 700 |
| 10:16 AM | $99.80 | Up $0.00 | $99.84 | $99.80 | 0 |
| 10:15 AM | $99.80 | Down $ -0.09 | $99.80 | $99.79 | 400 |
| 10:13 AM | $99.89 | Up $0.11 | $99.89 | $99.89 | 100 |
| 10:13 AM | $99.89 | Up $0.00 | $99.89 | $99.89 | 0 |
| 10:12 AM | $99.78 | Down $ -0.11 | $99.78 | $99.78 | 200 |
| 10:11 AM | $99.89 | Up $0.03 | $99.89 | $99.88 | 300 |
| 10:09 AM | $99.86 | Up $0.08 | $99.86 | $99.85 | 200 |
| 10:09 AM | $99.86 | Up $0.00 | $99.86 | $99.85 | 0 |
| 10:08 AM | $99.78 | Up $0.14 | $99.78 | $99.74 | 700 |
| 10:07 AM | $99.64 | Down $ -0.11 | $99.71 | $99.64 | 1,300 |
| 10:06 AM | $99.75 | Down $ -0.08 | $99.75 | $99.75 | 100 |
| 10:04 AM | $99.83 | Up $0.09 | $99.83 | $99.69 | 1,300 |
| 10:04 AM | $99.83 | Up $0.00 | $99.83 | $99.69 | 0 |
| 10:02 AM | $99.74 | Down $ -0.06 | $99.74 | $99.74 | 100 |
| 10:02 AM | $99.74 | Up $0.00 | $99.74 | $99.74 | 0 |
| 10:01 AM | $99.79 | Down $ -0.11 | $99.90 | $99.79 | 600 |
| 10:00 AM | $99.90 | Down $ -0.31 | $100.11 | $99.90 | 1,300 |
| 09:59 AM | $100.21 | Up $0.00 | $100.21 | $100.21 | 100 |
| 09:58 AM | $100.21 | Up $0.15 | $100.21 | $100.21 | 200 |
| 09:56 AM | $100.06 | Down $ -0.05 | $100.06 | $100.06 | 100 |
| 09:56 AM | $100.06 | Up $0.00 | $100.06 | $100.06 | 0 |
| 09:55 AM | $100.11 | Down $ -0.21 | $100.20 | $100.06 | 500 |
| 09:53 AM | $100.32 | Down $ -0.06 | $100.32 | $100.20 | 600 |
| 09:53 AM | $100.32 | Up $0.00 | $100.32 | $100.20 | 0 |
| 09:52 AM | $100.38 | Down $ -0.04 | $100.40 | $100.30 | 800 |
| 09:51 AM | $100.42 | Down $ -0.06 | $100.42 | $100.42 | 100 |
| 09:50 AM | $100.48 | Up $0.07 | $100.48 | $100.42 | 300 |
| 09:49 AM | $100.41 | Up $0.06 | $100.41 | $100.36 | 200 |
| 09:48 AM | $100.35 | Up $0.02 | $100.35 | $100.35 | 100 |
| 09:46 AM | $100.33 | Up $0.10 | $100.33 | $100.26 | 500 |
| 09:46 AM | $100.33 | Up $0.00 | $100.33 | $100.26 | 0 |
| 09:45 AM | $100.23 | Up $0.03 | $100.23 | $100.22 | 500 |
| 09:44 AM | $100.20 | Up $0.20 | $100.20 | $100.17 | 300 |
| 09:43 AM | $100.00 | Down $ -0.35 | $100.13 | $100.00 | 200 |
| 09:40 AM | $100.35 | Up $0.04 | $100.35 | $100.30 | 200 |
| 09:40 AM | $100.35 | Up $0.00 | $100.35 | $100.30 | 0 |
| 09:40 AM | $100.35 | Up $0.00 | $100.35 | $100.30 | 0 |
| 09:36 AM | $100.31 | Up $0.09 | $100.31 | $99.94 | 1,200 |
| 09:36 AM | $100.31 | Up $0.00 | $100.31 | $99.94 | 0 |
| 09:36 AM | $100.31 | Up $0.00 | $100.31 | $99.94 | 0 |
| 09:36 AM | $100.31 | Up $0.00 | $100.31 | $99.94 | 0 |
| 09:30 AM | $100.22 | Up $0.12 | $100.22 | $100.22 | 1,200 |
| 09:30 AM | $100.22 | Up $0.00 | $100.22 | $100.22 | 0 |
| 09:30 AM | $100.22 | Up $0.00 | $100.22 | $100.22 | 0 |
| 09:30 AM | $100.22 | Up $0.00 | $100.22 | $100.22 | 0 |
| 09:30 AM | $100.22 | Up $0.00 | $100.22 | $100.22 | 0 |
| 09:30 AM | $100.22 | Up $0.00 | $100.22 | $100.22 | 0 |
| Previous close | $100.10 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 27-06-2025 | $100.10 | $100.72 | $100.97 | $99.58 | 194,100 |
| 26-06-2025 | $101.18 | $101.55 | $101.82 | $100.53 | 145,200 |
| 25-06-2025 | $101.27 | $102.44 | $102.67 | $101.26 | 173,600 |
| 24-06-2025 | $102.65 | $103.73 | $103.99 | $102.47 | 161,300 |
| 23-06-2025 | $103.93 | $102.21 | $104.01 | $102.03 | 250,500 |
| 20-06-2025 | $100.46 | $101.63 | $101.65 | $100.10 | 1,324,100 |
| 19-06-2025 | $101.11 | $101.05 | $101.41 | $100.93 | 37,500 |
| 18-06-2025 | $101.40 | $101.92 | $102.25 | $100.82 | 164,400 |
| 17-06-2025 | $99.37 | $100.86 | $101.05 | $99.06 | 215,700 |
| 16-06-2025 | $101.24 | $102.12 | $103.13 | $101.02 | 213,300 |
| 13-06-2025 | $103.35 | $103.38 | $104.03 | $102.28 | 178,200 |
| 12-06-2025 | $104.50 | $103.90 | $105.01 | $103.86 | 142,800 |
| 11-06-2025 | $104.31 | $105.61 | $105.97 | $103.94 | 124,600 |
| 10-06-2025 | $105.10 | $105.46 | $105.48 | $104.55 | 102,100 |
| 09-06-2025 | $103.71 | $103.45 | $104.11 | $103.37 | 74,300 |
| 06-06-2025 | $102.41 | $103.02 | $103.05 | $102.23 | 95,000 |
| 05-06-2025 | $103.30 | $103.40 | $103.61 | $103.03 | 99,800 |
| 04-06-2025 | $102.06 | $101.50 | $102.38 | $101.49 | 111,500 |
| 03-06-2025 | $100.80 | $102.25 | $102.25 | $100.59 | 138,400 |
| 02-06-2025 | $101.09 | $100.62 | $101.60 | $100.50 | 112,100 |
| 30-05-2025 | $101.10 | $101.58 | $101.97 | $100.82 | 259,400 |
| 29-05-2025 | $101.96 | $101.17 | $102.04 | $101.16 | 67,200 |
| 28-05-2025 | $100.62 | $101.78 | $102.33 | $100.55 | 92,100 |
| 27-05-2025 | $102.87 | $102.93 | $103.42 | $102.71 | 97,000 |
| 26-05-2025 | $102.26 | $101.86 | $102.50 | $101.84 | 46,200 |
| 23-05-2025 | $100.56 | $100.59 | $101.13 | $100.31 | 62,400 |
| 22-05-2025 | $101.62 | $102.11 | $102.28 | $101.53 | 68,500 |
| 21-05-2025 | $102.03 | $103.39 | $103.81 | $101.87 | 122,400 |
| 20-05-2025 | $103.52 | $105.01 | $105.01 | $103.40 | 100,600 |
| 16-05-2025 | $104.87 | $104.88 | $105.80 | $104.66 | 65,900 |
Graphs are not available, please refer to the detailed table