Quotes and Market Data
Find a quote
WEST FRASER TIMBER CO LTD
100.04 Up 0.04 (0.04 %)
Delayed : 2025/08/29 17:40:00
- Previous close $100.00
- Opening $99.62
- Price Ask $99.13
- Price Bid $99.13
- Size Bid 4
- Size Ask 1
- Today High $100.71
- Today Low $98.99
- 52 Weeks High $141.27
- 52 Weeks Low $94.66
- Volume 247,298
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $100.04 | Down $ -0.05 | $100.04 | $100.04 | 69,000 |
| 03:59 PM | $100.09 | Up $0.06 | $100.10 | $99.97 | 28,100 |
| 03:58 PM | $100.03 | Down $ -0.01 | $100.05 | $99.98 | 3,700 |
| 03:57 PM | $100.04 | Up $0.06 | $100.04 | $99.98 | 4,100 |
| 03:56 PM | $99.98 | Up $0.13 | $99.98 | $99.90 | 1,600 |
| 03:55 PM | $99.85 | Up $0.10 | $99.91 | $99.82 | 2,900 |
| 03:54 PM | $99.75 | Down $ -0.01 | $99.79 | $99.75 | 1,100 |
| 03:53 PM | $99.76 | Up $0.01 | $99.76 | $99.76 | 100 |
| 03:52 PM | $99.75 | Up $0.10 | $99.75 | $99.73 | 700 |
| 03:51 PM | $99.65 | Down $ -0.07 | $99.73 | $99.65 | 1,600 |
| 03:50 PM | $99.72 | Up $0.03 | $99.84 | $99.70 | 7,300 |
| 03:48 PM | $99.69 | Up $0.04 | $99.69 | $99.69 | 100 |
| 03:48 PM | $99.69 | Up $0.00 | $99.69 | $99.69 | 0 |
| 03:47 PM | $99.65 | Up $0.00 | $99.65 | $99.65 | 100 |
| 03:46 PM | $99.65 | Up $0.07 | $99.65 | $99.60 | 1,300 |
| 03:43 PM | $99.58 | Down $ -0.04 | $99.58 | $99.58 | 400 |
| 03:43 PM | $99.58 | Up $0.00 | $99.58 | $99.58 | 0 |
| 03:43 PM | $99.58 | Up $0.00 | $99.58 | $99.58 | 0 |
| 03:42 PM | $99.62 | Up $0.02 | $99.62 | $99.62 | 300 |
| 03:41 PM | $99.60 | Down $ -0.01 | $99.61 | $99.58 | 500 |
| 03:40 PM | $99.61 | Down $ -0.04 | $99.61 | $99.58 | 1,600 |
| 03:37 PM | $99.65 | Up $0.02 | $99.65 | $99.61 | 600 |
| 03:37 PM | $99.65 | Up $0.00 | $99.65 | $99.61 | 0 |
| 03:37 PM | $99.65 | Up $0.00 | $99.65 | $99.61 | 0 |
| 03:33 PM | $99.63 | Up $0.01 | $99.64 | $99.61 | 400 |
| 03:33 PM | $99.63 | Up $0.00 | $99.64 | $99.61 | 0 |
| 03:33 PM | $99.63 | Up $0.00 | $99.64 | $99.61 | 0 |
| 03:33 PM | $99.63 | Up $0.00 | $99.64 | $99.61 | 0 |
| 03:32 PM | $99.62 | Down $ -0.01 | $99.62 | $99.62 | 300 |
| 03:31 PM | $99.63 | Up $0.06 | $99.63 | $99.63 | 100 |
| 03:28 PM | $99.57 | Down $ -0.05 | $99.65 | $99.57 | 1,800 |
| 03:28 PM | $99.57 | Up $0.00 | $99.65 | $99.57 | 0 |
| 03:28 PM | $99.57 | Up $0.00 | $99.65 | $99.57 | 0 |
| 03:27 PM | $99.62 | Down $ -0.05 | $99.62 | $99.61 | 800 |
| 03:25 PM | $99.67 | Up $0.07 | $99.67 | $99.67 | 200 |
| 03:25 PM | $99.67 | Up $0.00 | $99.67 | $99.67 | 0 |
| 03:24 PM | $99.60 | Down $ -0.08 | $99.62 | $99.60 | 400 |
| 03:23 PM | $99.68 | Up $0.03 | $99.68 | $99.68 | 100 |
| 03:22 PM | $99.65 | Up $0.02 | $99.65 | $99.65 | 100 |
| 03:21 PM | $99.63 | Up $0.08 | $99.63 | $99.60 | 600 |
| 03:19 PM | $99.55 | Up $0.01 | $99.56 | $99.55 | 300 |
| 03:19 PM | $99.55 | Up $0.00 | $99.56 | $99.55 | 0 |
| 03:17 PM | $99.54 | Down $ -0.01 | $99.55 | $99.54 | 300 |
| 03:17 PM | $99.54 | Up $0.00 | $99.55 | $99.54 | 0 |
| 03:15 PM | $99.55 | Up $0.03 | $99.56 | $99.52 | 900 |
| 03:15 PM | $99.55 | Up $0.00 | $99.56 | $99.52 | 0 |
| 03:13 PM | $99.52 | Up $0.03 | $99.52 | $99.46 | 300 |
| 03:13 PM | $99.52 | Up $0.00 | $99.52 | $99.46 | 0 |
| 03:12 PM | $99.49 | Up $0.10 | $99.49 | $99.47 | 200 |
| 03:11 PM | $99.39 | Down $ -0.02 | $99.41 | $99.39 | 300 |
| 03:09 PM | $99.41 | Down $ -0.07 | $99.41 | $99.41 | 200 |
| 03:09 PM | $99.41 | Up $0.00 | $99.41 | $99.41 | 0 |
| 03:06 PM | $99.48 | Up $0.11 | $99.48 | $99.48 | 100 |
| 03:06 PM | $99.48 | Up $0.00 | $99.48 | $99.48 | 0 |
| 03:06 PM | $99.48 | Up $0.00 | $99.48 | $99.48 | 0 |
| 03:05 PM | $99.37 | Up $0.00 | $99.40 | $99.37 | 500 |
| 03:04 PM | $99.37 | Up $0.01 | $99.37 | $99.37 | 200 |
| 03:03 PM | $99.36 | Up $0.07 | $99.36 | $99.30 | 1,100 |
| 03:02 PM | $99.29 | Up $0.08 | $99.29 | $99.25 | 200 |
| 03:01 PM | $99.21 | Up $0.00 | $99.21 | $99.21 | 300 |
| 03:00 PM | $99.21 | Up $0.01 | $99.21 | $99.21 | 100 |
| 02:59 PM | $99.20 | Down $ -0.02 | $99.20 | $99.20 | 100 |
| 02:57 PM | $99.22 | Down $ -0.03 | $99.22 | $99.22 | 100 |
| 02:57 PM | $99.22 | Up $0.00 | $99.22 | $99.22 | 0 |
| 02:56 PM | $99.25 | Down $ -0.01 | $99.25 | $99.25 | 500 |
| 02:55 PM | $99.26 | Down $ -0.03 | $99.29 | $99.26 | 600 |
| 02:54 PM | $99.29 | Up $0.00 | $99.30 | $99.29 | 300 |
| 02:53 PM | $99.29 | Up $0.00 | $99.29 | $99.29 | 100 |
| 02:52 PM | $99.29 | Down $ -0.02 | $99.29 | $99.29 | 200 |
| 02:51 PM | $99.31 | Down $ -0.01 | $99.31 | $99.31 | 400 |
| 02:47 PM | $99.32 | Up $0.01 | $99.32 | $99.32 | 100 |
| 02:47 PM | $99.32 | Up $0.00 | $99.32 | $99.32 | 0 |
| 02:47 PM | $99.32 | Up $0.00 | $99.32 | $99.32 | 0 |
| 02:47 PM | $99.32 | Up $0.00 | $99.32 | $99.32 | 0 |
| 02:46 PM | $99.31 | Down $ -0.04 | $99.31 | $99.31 | 200 |
| 02:42 PM | $99.35 | Down $ -0.03 | $99.38 | $99.35 | 800 |
| 02:42 PM | $99.35 | Up $0.00 | $99.38 | $99.35 | 0 |
| 02:42 PM | $99.35 | Up $0.00 | $99.38 | $99.35 | 0 |
| 02:42 PM | $99.35 | Up $0.00 | $99.38 | $99.35 | 0 |
| 02:41 PM | $99.38 | Down $ -0.04 | $99.41 | $99.38 | 200 |
| 02:40 PM | $99.42 | Up $0.00 | $99.45 | $99.42 | 200 |
| 02:37 PM | $99.42 | Down $ -0.05 | $99.43 | $99.42 | 400 |
| 02:37 PM | $99.42 | Up $0.00 | $99.43 | $99.42 | 0 |
| 02:37 PM | $99.42 | Up $0.00 | $99.43 | $99.42 | 0 |
| 02:35 PM | $99.47 | Up $0.00 | $99.48 | $99.44 | 300 |
| 02:35 PM | $99.47 | Up $0.00 | $99.48 | $99.44 | 0 |
| 02:33 PM | $99.47 | Up $0.09 | $99.47 | $99.43 | 400 |
| 02:33 PM | $99.47 | Up $0.00 | $99.47 | $99.43 | 0 |
| 02:31 PM | $99.38 | Down $ -0.14 | $99.40 | $99.38 | 400 |
| 02:31 PM | $99.38 | Up $0.00 | $99.40 | $99.38 | 0 |
| 02:28 PM | $99.52 | Up $0.21 | $99.52 | $99.34 | 2,100 |
| 02:28 PM | $99.52 | Up $0.00 | $99.52 | $99.34 | 0 |
| 02:28 PM | $99.52 | Up $0.00 | $99.52 | $99.34 | 0 |
| 02:27 PM | $99.31 | Up $0.01 | $99.31 | $99.31 | 200 |
| 02:26 PM | $99.30 | Down $ -0.03 | $99.31 | $99.30 | 200 |
| 02:25 PM | $99.33 | Up $0.00 | $99.33 | $99.33 | 100 |
| 02:24 PM | $99.33 | Up $0.06 | $99.33 | $99.33 | 100 |
| 02:19 PM | $99.27 | Down $ -0.07 | $99.29 | $99.27 | 200 |
| 02:19 PM | $99.27 | Up $0.00 | $99.29 | $99.27 | 0 |
| 02:19 PM | $99.27 | Up $0.00 | $99.29 | $99.27 | 0 |
| 02:19 PM | $99.27 | Up $0.00 | $99.29 | $99.27 | 0 |
| 02:19 PM | $99.27 | Up $0.00 | $99.29 | $99.27 | 0 |
| 02:18 PM | $99.34 | Down $ -0.06 | $99.37 | $99.34 | 300 |
| 02:16 PM | $99.40 | Down $ -0.02 | $99.40 | $99.40 | 100 |
| 02:16 PM | $99.40 | Up $0.00 | $99.40 | $99.40 | 0 |
| 02:15 PM | $99.42 | Down $ -0.02 | $99.44 | $99.42 | 300 |
| 02:14 PM | $99.44 | Down $ -0.01 | $99.45 | $99.44 | 200 |
| 02:13 PM | $99.45 | Down $ -0.01 | $99.46 | $99.45 | 2,300 |
| 02:09 PM | $99.46 | Down $ -0.09 | $99.52 | $99.46 | 800 |
| 02:09 PM | $99.46 | Up $0.00 | $99.52 | $99.46 | 0 |
| 02:09 PM | $99.46 | Up $0.00 | $99.52 | $99.46 | 0 |
| 02:09 PM | $99.46 | Up $0.00 | $99.52 | $99.46 | 0 |
| 02:08 PM | $99.55 | Up $0.00 | $99.55 | $99.55 | 300 |
| 02:06 PM | $99.55 | Down $ -0.07 | $99.58 | $99.55 | 600 |
| 02:06 PM | $99.55 | Up $0.00 | $99.58 | $99.55 | 0 |
| 02:03 PM | $99.62 | Up $0.12 | $99.62 | $99.51 | 2,400 |
| 02:03 PM | $99.62 | Up $0.00 | $99.62 | $99.51 | 0 |
| 02:03 PM | $99.62 | Up $0.00 | $99.62 | $99.51 | 0 |
| 02:02 PM | $99.50 | Down $ -0.02 | $99.51 | $99.50 | 1,000 |
| 02:01 PM | $99.52 | Up $0.00 | $99.59 | $99.52 | 1,000 |
| 01:57 PM | $99.52 | Down $ -0.03 | $99.54 | $99.52 | 400 |
| 01:57 PM | $99.52 | Up $0.00 | $99.54 | $99.52 | 0 |
| 01:57 PM | $99.52 | Up $0.00 | $99.54 | $99.52 | 0 |
| 01:57 PM | $99.52 | Up $0.00 | $99.54 | $99.52 | 0 |
| 01:54 PM | $99.55 | Down $ -0.06 | $99.55 | $99.55 | 300 |
| 01:54 PM | $99.55 | Up $0.00 | $99.55 | $99.55 | 0 |
| 01:54 PM | $99.55 | Up $0.00 | $99.55 | $99.55 | 0 |
| 01:53 PM | $99.61 | Up $0.07 | $99.62 | $99.58 | 1,500 |
| 01:51 PM | $99.54 | Down $ -0.06 | $99.60 | $99.54 | 500 |
| 01:51 PM | $99.54 | Up $0.00 | $99.60 | $99.54 | 0 |
| 01:48 PM | $99.60 | Down $ -0.04 | $99.60 | $99.60 | 100 |
| 01:48 PM | $99.60 | Up $0.00 | $99.60 | $99.60 | 0 |
| 01:48 PM | $99.60 | Up $0.00 | $99.60 | $99.60 | 0 |
| 01:42 PM | $99.64 | Up $0.00 | $99.64 | $99.64 | 100 |
| 01:42 PM | $99.64 | Up $0.00 | $99.64 | $99.64 | 0 |
| 01:42 PM | $99.64 | Up $0.00 | $99.64 | $99.64 | 0 |
| 01:42 PM | $99.64 | Up $0.00 | $99.64 | $99.64 | 0 |
| 01:42 PM | $99.64 | Up $0.00 | $99.64 | $99.64 | 0 |
| 01:42 PM | $99.64 | Up $0.00 | $99.64 | $99.64 | 0 |
| 01:41 PM | $99.64 | Down $ -0.01 | $99.64 | $99.64 | 200 |
| 01:40 PM | $99.65 | Down $ -0.21 | $99.82 | $99.65 | 1,000 |
| 01:39 PM | $99.86 | Up $0.00 | $99.86 | $99.85 | 300 |
| 01:36 PM | $99.86 | Up $0.08 | $99.86 | $99.84 | 1,500 |
| 01:36 PM | $99.86 | Up $0.00 | $99.86 | $99.84 | 0 |
| 01:36 PM | $99.86 | Up $0.00 | $99.86 | $99.84 | 0 |
| 01:35 PM | $99.78 | Down $ -0.06 | $99.78 | $99.78 | 100 |
| 01:32 PM | $99.84 | Up $0.00 | $99.84 | $99.84 | 100 |
| 01:32 PM | $99.84 | Up $0.00 | $99.84 | $99.84 | 0 |
| 01:32 PM | $99.84 | Up $0.00 | $99.84 | $99.84 | 0 |
| 01:31 PM | $99.84 | Up $0.09 | $99.84 | $99.84 | 300 |
| 01:22 PM | $99.75 | Down $ -0.04 | $99.78 | $99.75 | 700 |
| 01:22 PM | $99.75 | Up $0.00 | $99.78 | $99.75 | 0 |
| 01:22 PM | $99.75 | Up $0.00 | $99.78 | $99.75 | 0 |
| 01:22 PM | $99.75 | Up $0.00 | $99.78 | $99.75 | 0 |
| 01:22 PM | $99.75 | Up $0.00 | $99.78 | $99.75 | 0 |
| 01:22 PM | $99.75 | Up $0.00 | $99.78 | $99.75 | 0 |
| 01:22 PM | $99.75 | Up $0.00 | $99.78 | $99.75 | 0 |
| 01:22 PM | $99.75 | Up $0.00 | $99.78 | $99.75 | 0 |
| 01:22 PM | $99.75 | Up $0.00 | $99.78 | $99.75 | 0 |
| 01:17 PM | $99.79 | Down $ -0.12 | $99.81 | $99.79 | 600 |
| 01:17 PM | $99.79 | Up $0.00 | $99.81 | $99.79 | 0 |
| 01:17 PM | $99.79 | Up $0.00 | $99.81 | $99.79 | 0 |
| 01:17 PM | $99.79 | Up $0.00 | $99.81 | $99.79 | 0 |
| 01:17 PM | $99.79 | Up $0.00 | $99.81 | $99.79 | 0 |
| 01:15 PM | $99.91 | Up $0.12 | $99.91 | $99.87 | 1,600 |
| 01:15 PM | $99.91 | Up $0.00 | $99.91 | $99.87 | 0 |
| 01:13 PM | $99.79 | Down $ -0.07 | $99.79 | $99.79 | 200 |
| 01:13 PM | $99.79 | Up $0.00 | $99.79 | $99.79 | 0 |
| 01:12 PM | $99.86 | Up $0.00 | $99.86 | $99.80 | 1,500 |
| 01:04 PM | $99.86 | Down $ -0.04 | $99.89 | $99.86 | 1,100 |
| 01:04 PM | $99.86 | Up $0.00 | $99.89 | $99.86 | 0 |
| 01:04 PM | $99.86 | Up $0.00 | $99.89 | $99.86 | 0 |
| 01:04 PM | $99.86 | Up $0.00 | $99.89 | $99.86 | 0 |
| 01:04 PM | $99.86 | Up $0.00 | $99.89 | $99.86 | 0 |
| 01:04 PM | $99.86 | Up $0.00 | $99.89 | $99.86 | 0 |
| 01:04 PM | $99.86 | Up $0.00 | $99.89 | $99.86 | 0 |
| 01:04 PM | $99.86 | Up $0.00 | $99.89 | $99.86 | 0 |
| 01:01 PM | $99.90 | Down $ -0.03 | $99.91 | $99.90 | 600 |
| 01:01 PM | $99.90 | Up $0.00 | $99.91 | $99.90 | 0 |
| 01:01 PM | $99.90 | Up $0.00 | $99.91 | $99.90 | 0 |
| 01:00 PM | $99.93 | Down $ -0.09 | $99.93 | $99.93 | 100 |
| 12:59 PM | $100.02 | Up $0.02 | $100.02 | $100.02 | 100 |
| 12:54 PM | $100.00 | Up $0.07 | $100.00 | $99.98 | 1,400 |
| 12:54 PM | $100.00 | Up $0.00 | $100.00 | $99.98 | 0 |
| 12:54 PM | $100.00 | Up $0.00 | $100.00 | $99.98 | 0 |
| 12:54 PM | $100.00 | Up $0.00 | $100.00 | $99.98 | 0 |
| 12:54 PM | $100.00 | Up $0.00 | $100.00 | $99.98 | 0 |
| 12:53 PM | $99.93 | Down $ -0.03 | $99.93 | $99.93 | 400 |
| 12:49 PM | $99.96 | Down $ -0.10 | $99.98 | $99.96 | 600 |
| 12:49 PM | $99.96 | Up $0.00 | $99.98 | $99.96 | 0 |
| 12:49 PM | $99.96 | Up $0.00 | $99.98 | $99.96 | 0 |
| 12:49 PM | $99.96 | Up $0.00 | $99.98 | $99.96 | 0 |
| 12:48 PM | $100.06 | Up $0.07 | $100.06 | $100.06 | 100 |
| 12:46 PM | $99.99 | Down $ -0.03 | $99.99 | $99.99 | 100 |
| 12:46 PM | $99.99 | Up $0.00 | $99.99 | $99.99 | 0 |
| 12:42 PM | $100.02 | Down $ -0.03 | $100.03 | $100.02 | 300 |
| 12:42 PM | $100.02 | Up $0.00 | $100.03 | $100.02 | 0 |
| 12:42 PM | $100.02 | Up $0.00 | $100.03 | $100.02 | 0 |
| 12:42 PM | $100.02 | Up $0.00 | $100.03 | $100.02 | 0 |
| 12:41 PM | $100.05 | Down $ -0.01 | $100.09 | $100.05 | 600 |
| 12:33 PM | $100.06 | Up $0.03 | $100.06 | $100.05 | 300 |
| 12:33 PM | $100.06 | Up $0.00 | $100.06 | $100.05 | 0 |
| 12:33 PM | $100.06 | Up $0.00 | $100.06 | $100.05 | 0 |
| 12:33 PM | $100.06 | Up $0.00 | $100.06 | $100.05 | 0 |
| 12:33 PM | $100.06 | Up $0.00 | $100.06 | $100.05 | 0 |
| 12:33 PM | $100.06 | Up $0.00 | $100.06 | $100.05 | 0 |
| 12:33 PM | $100.06 | Up $0.00 | $100.06 | $100.05 | 0 |
| 12:33 PM | $100.06 | Up $0.00 | $100.06 | $100.05 | 0 |
| 12:30 PM | $100.03 | Up $0.14 | $100.03 | $99.96 | 900 |
| 12:30 PM | $100.03 | Up $0.00 | $100.03 | $99.96 | 0 |
| 12:30 PM | $100.03 | Up $0.00 | $100.03 | $99.96 | 0 |
| 12:28 PM | $99.89 | Down $ -0.06 | $99.89 | $99.89 | 100 |
| 12:28 PM | $99.89 | Up $0.00 | $99.89 | $99.89 | 0 |
| 12:27 PM | $99.95 | Down $ -0.04 | $99.99 | $99.95 | 600 |
| 12:26 PM | $99.99 | Down $ -0.07 | $100.01 | $99.99 | 400 |
| 12:25 PM | $100.06 | Up $0.01 | $100.06 | $100.06 | 100 |
| 12:24 PM | $100.05 | Up $0.00 | $100.05 | $100.02 | 900 |
| 12:23 PM | $100.05 | Up $0.03 | $100.05 | $100.05 | 100 |
| 12:22 PM | $100.02 | Up $0.08 | $100.02 | $100.01 | 1,300 |
| 12:18 PM | $99.94 | Down $ -0.09 | $99.94 | $99.94 | 400 |
| 12:18 PM | $99.94 | Up $0.00 | $99.94 | $99.94 | 0 |
| 12:18 PM | $99.94 | Up $0.00 | $99.94 | $99.94 | 0 |
| 12:18 PM | $99.94 | Up $0.00 | $99.94 | $99.94 | 0 |
| 12:10 PM | $100.03 | Down $ -0.04 | $100.03 | $99.99 | 700 |
| 12:10 PM | $100.03 | Up $0.00 | $100.03 | $99.99 | 0 |
| 12:10 PM | $100.03 | Up $0.00 | $100.03 | $99.99 | 0 |
| 12:10 PM | $100.03 | Up $0.00 | $100.03 | $99.99 | 0 |
| 12:10 PM | $100.03 | Up $0.00 | $100.03 | $99.99 | 0 |
| 12:10 PM | $100.03 | Up $0.00 | $100.03 | $99.99 | 0 |
| 12:10 PM | $100.03 | Up $0.00 | $100.03 | $99.99 | 0 |
| 12:10 PM | $100.03 | Up $0.00 | $100.03 | $99.99 | 0 |
| 12:06 PM | $100.07 | Down $ -0.05 | $100.09 | $100.07 | 400 |
| 12:06 PM | $100.07 | Up $0.00 | $100.09 | $100.07 | 0 |
| 12:06 PM | $100.07 | Up $0.00 | $100.09 | $100.07 | 0 |
| 12:06 PM | $100.07 | Up $0.00 | $100.09 | $100.07 | 0 |
| 12:05 PM | $100.12 | Down $ -0.15 | $100.22 | $100.12 | 1,500 |
| 12:04 PM | $100.27 | Up $0.07 | $100.27 | $100.26 | 200 |
| 11:58 AM | $100.20 | Up $0.00 | $100.20 | $100.20 | 200 |
| 11:58 AM | $100.20 | Up $0.00 | $100.20 | $100.20 | 0 |
| 11:58 AM | $100.20 | Up $0.00 | $100.20 | $100.20 | 0 |
| 11:58 AM | $100.20 | Up $0.00 | $100.20 | $100.20 | 0 |
| 11:58 AM | $100.20 | Up $0.00 | $100.20 | $100.20 | 0 |
| 11:58 AM | $100.20 | Up $0.00 | $100.20 | $100.20 | 0 |
| 11:57 AM | $100.20 | Up $0.10 | $100.20 | $100.20 | 100 |
| 11:55 AM | $100.10 | Up $0.00 | $100.19 | $100.10 | 900 |
| 11:55 AM | $100.10 | Up $0.00 | $100.19 | $100.10 | 0 |
| 11:52 AM | $100.10 | Down $ -0.01 | $100.10 | $100.09 | 300 |
| 11:52 AM | $100.10 | Up $0.00 | $100.10 | $100.09 | 0 |
| 11:52 AM | $100.10 | Up $0.00 | $100.10 | $100.09 | 0 |
| 11:50 AM | $100.11 | Down $ -0.01 | $100.13 | $100.11 | 1,000 |
| 11:50 AM | $100.11 | Up $0.00 | $100.13 | $100.11 | 0 |
| 11:48 AM | $100.12 | Down $ -0.04 | $100.31 | $100.12 | 2,900 |
| 11:48 AM | $100.12 | Up $0.00 | $100.31 | $100.12 | 0 |
| 11:46 AM | $100.16 | Up $0.21 | $100.16 | $100.02 | 1,300 |
| 11:46 AM | $100.16 | Up $0.00 | $100.16 | $100.02 | 0 |
| 11:42 AM | $99.95 | Down $ -0.05 | $99.95 | $99.95 | 100 |
| 11:42 AM | $99.95 | Up $0.00 | $99.95 | $99.95 | 0 |
| 11:42 AM | $99.95 | Up $0.00 | $99.95 | $99.95 | 0 |
| 11:42 AM | $99.95 | Up $0.00 | $99.95 | $99.95 | 0 |
| 11:41 AM | $100.00 | Up $0.08 | $100.00 | $100.00 | 100 |
| 11:40 AM | $99.92 | Down $ -0.03 | $100.01 | $99.92 | 2,600 |
| 11:39 AM | $99.95 | Up $0.02 | $99.95 | $99.89 | 500 |
| 11:38 AM | $99.93 | Up $0.02 | $99.93 | $99.93 | 300 |
| 11:36 AM | $99.91 | Up $0.11 | $99.91 | $99.87 | 700 |
| 11:36 AM | $99.91 | Up $0.00 | $99.91 | $99.87 | 0 |
| 11:33 AM | $99.80 | Up $0.11 | $99.80 | $99.74 | 1,400 |
| 11:33 AM | $99.80 | Up $0.00 | $99.80 | $99.74 | 0 |
| 11:33 AM | $99.80 | Up $0.00 | $99.80 | $99.74 | 0 |
| 11:30 AM | $99.69 | Down $ -0.03 | $99.71 | $99.69 | 500 |
| 11:30 AM | $99.69 | Up $0.00 | $99.71 | $99.69 | 0 |
| 11:30 AM | $99.69 | Up $0.00 | $99.71 | $99.69 | 0 |
| 11:29 AM | $99.72 | Down $ -0.03 | $99.76 | $99.72 | 500 |
| 11:26 AM | $99.75 | Up $0.02 | $99.75 | $99.74 | 300 |
| 11:26 AM | $99.75 | Up $0.00 | $99.75 | $99.74 | 0 |
| 11:26 AM | $99.75 | Up $0.00 | $99.75 | $99.74 | 0 |
| 11:25 AM | $99.73 | Up $0.12 | $99.73 | $99.58 | 2,400 |
| 11:24 AM | $99.62 | Up $0.05 | $99.63 | $99.58 | 400 |
| 11:21 AM | $99.56 | Down $ -0.14 | $99.65 | $99.56 | 1,500 |
| 11:21 AM | $99.56 | Up $0.00 | $99.65 | $99.56 | 0 |
| 11:21 AM | $99.56 | Up $0.00 | $99.65 | $99.56 | 0 |
| 11:18 AM | $99.70 | Up $0.04 | $99.70 | $99.70 | 100 |
| 11:18 AM | $99.70 | Up $0.00 | $99.70 | $99.70 | 0 |
| 11:18 AM | $99.70 | Up $0.00 | $99.70 | $99.70 | 0 |
| 11:14 AM | $99.66 | Down $ -0.06 | $99.72 | $99.66 | 600 |
| 11:14 AM | $99.66 | Up $0.00 | $99.72 | $99.66 | 0 |
| 11:14 AM | $99.66 | Up $0.00 | $99.72 | $99.66 | 0 |
| 11:14 AM | $99.66 | Up $0.00 | $99.72 | $99.66 | 0 |
| 11:12 AM | $99.72 | Down $ -0.03 | $99.72 | $99.72 | 200 |
| 11:12 AM | $99.72 | Up $0.00 | $99.72 | $99.72 | 0 |
| 11:11 AM | $99.75 | Down $ -0.11 | $99.80 | $99.75 | 700 |
| 11:10 AM | $99.86 | Down $ -0.02 | $99.86 | $99.78 | 300 |
| 11:08 AM | $99.88 | Up $0.06 | $99.88 | $99.88 | 100 |
| 11:08 AM | $99.88 | Up $0.00 | $99.88 | $99.88 | 0 |
| 11:06 AM | $99.82 | Up $0.26 | $99.82 | $99.59 | 2,200 |
| 11:06 AM | $99.82 | Up $0.00 | $99.82 | $99.59 | 0 |
| 10:57 AM | $99.56 | Up $0.13 | $99.57 | $99.47 | 600 |
| 10:57 AM | $99.56 | Up $0.00 | $99.57 | $99.47 | 0 |
| 10:57 AM | $99.56 | Up $0.00 | $99.57 | $99.47 | 0 |
| 10:57 AM | $99.56 | Up $0.00 | $99.57 | $99.47 | 0 |
| 10:57 AM | $99.56 | Up $0.00 | $99.57 | $99.47 | 0 |
| 10:57 AM | $99.56 | Up $0.00 | $99.57 | $99.47 | 0 |
| 10:57 AM | $99.56 | Up $0.00 | $99.57 | $99.47 | 0 |
| 10:57 AM | $99.56 | Up $0.00 | $99.57 | $99.47 | 0 |
| 10:57 AM | $99.56 | Up $0.00 | $99.57 | $99.47 | 0 |
| 10:56 AM | $99.43 | Up $0.01 | $99.44 | $99.39 | 1,300 |
| 10:55 AM | $99.43 | Down $ -0.02 | $99.43 | $99.43 | 100 |
| 10:54 AM | $99.44 | Up $0.03 | $99.44 | $99.38 | 700 |
| 10:53 AM | $99.41 | Up $0.04 | $99.41 | $99.31 | 300 |
| 10:52 AM | $99.37 | Down $ -0.04 | $99.40 | $99.37 | 700 |
| 10:51 AM | $99.41 | Up $0.04 | $99.53 | $99.41 | 1,400 |
| 10:49 AM | $99.37 | Down $ -0.05 | $99.37 | $99.37 | 200 |
| 10:49 AM | $99.37 | Up $0.00 | $99.37 | $99.37 | 0 |
| 10:48 AM | $99.43 | Up $0.06 | $99.43 | $99.43 | 100 |
| 10:46 AM | $99.36 | Down $ -0.03 | $99.36 | $99.36 | 100 |
| 10:46 AM | $99.36 | Up $0.00 | $99.36 | $99.36 | 0 |
| 10:45 AM | $99.39 | Down $ -0.11 | $99.48 | $99.39 | 1,000 |
| 10:42 AM | $99.50 | Up $0.09 | $99.50 | $99.50 | 300 |
| 10:42 AM | $99.50 | Up $0.00 | $99.50 | $99.50 | 0 |
| 10:42 AM | $99.50 | Up $0.00 | $99.50 | $99.50 | 0 |
| 10:40 AM | $99.41 | Up $0.09 | $99.41 | $99.41 | 800 |
| 10:40 AM | $99.41 | Up $0.00 | $99.41 | $99.41 | 0 |
| 10:38 AM | $99.32 | Up $0.18 | $99.33 | $99.20 | 700 |
| 10:38 AM | $99.32 | Up $0.00 | $99.33 | $99.20 | 0 |
| 10:37 AM | $99.14 | Down $ -0.05 | $99.14 | $99.14 | 100 |
| 10:36 AM | $99.19 | Down $ -0.02 | $99.19 | $99.19 | 100 |
| 10:35 AM | $99.21 | Up $0.09 | $99.21 | $99.20 | 200 |
| 10:34 AM | $99.12 | Down $ -0.01 | $99.20 | $98.99 | 4,800 |
| 10:33 AM | $99.13 | Down $ -0.04 | $99.13 | $99.13 | 200 |
| 10:30 AM | $99.17 | Up $0.11 | $99.17 | $99.06 | 1,100 |
| 10:30 AM | $99.17 | Up $0.00 | $99.17 | $99.06 | 0 |
| 10:30 AM | $99.17 | Up $0.00 | $99.17 | $99.06 | 0 |
| 10:28 AM | $99.06 | Down $ -0.01 | $99.06 | $99.06 | 100 |
| 10:28 AM | $99.06 | Up $0.00 | $99.06 | $99.06 | 0 |
| 10:27 AM | $99.07 | Down $ -0.07 | $99.08 | $99.07 | 600 |
| 10:22 AM | $99.14 | Down $ -0.06 | $99.14 | $99.14 | 100 |
| 10:22 AM | $99.14 | Up $0.00 | $99.14 | $99.14 | 0 |
| 10:22 AM | $99.14 | Up $0.00 | $99.14 | $99.14 | 0 |
| 10:22 AM | $99.14 | Up $0.00 | $99.14 | $99.14 | 0 |
| 10:22 AM | $99.14 | Up $0.00 | $99.14 | $99.14 | 0 |
| 10:21 AM | $99.20 | Down $ -0.11 | $99.35 | $99.20 | 1,500 |
| 10:20 AM | $99.31 | Up $0.22 | $99.31 | $99.08 | 500 |
| 10:19 AM | $99.09 | Down $ -0.10 | $99.19 | $99.05 | 1,700 |
| 10:18 AM | $99.19 | Down $ -0.14 | $99.26 | $99.19 | 700 |
| 10:17 AM | $99.33 | Up $0.08 | $99.33 | $99.33 | 200 |
| 10:16 AM | $99.25 | Up $0.19 | $99.25 | $99.25 | 200 |
| 10:15 AM | $99.07 | Down $ -0.05 | $99.07 | $99.07 | 100 |
| 10:14 AM | $99.11 | Up $0.02 | $99.11 | $99.00 | 1,400 |
| 10:13 AM | $99.09 | Up $0.03 | $99.16 | $99.05 | 1,600 |
| 10:12 AM | $99.06 | Down $ -0.14 | $99.06 | $99.06 | 100 |
| 10:11 AM | $99.20 | Down $ -0.23 | $99.24 | $99.20 | 600 |
| 10:10 AM | $99.43 | Up $0.15 | $99.43 | $99.26 | 1,500 |
| 10:09 AM | $99.28 | Down $ -0.22 | $99.28 | $99.28 | 100 |
| 10:08 AM | $99.50 | Down $ -0.08 | $99.50 | $99.50 | 100 |
| 10:06 AM | $99.58 | Down $ -0.25 | $99.72 | $99.58 | 1,000 |
| 10:06 AM | $99.58 | Up $0.00 | $99.72 | $99.58 | 0 |
| 10:04 AM | $99.83 | Down $ -0.23 | $99.99 | $99.83 | 700 |
| 10:04 AM | $99.83 | Up $0.00 | $99.99 | $99.83 | 0 |
| 10:00 AM | $100.06 | Up $0.02 | $100.11 | $99.96 | 1,900 |
| 10:00 AM | $100.06 | Up $0.00 | $100.11 | $99.96 | 0 |
| 10:00 AM | $100.06 | Up $0.00 | $100.11 | $99.96 | 0 |
| 10:00 AM | $100.06 | Up $0.00 | $100.11 | $99.96 | 0 |
| 09:59 AM | $100.04 | Down $ -0.01 | $100.04 | $100.04 | 100 |
| 09:58 AM | $100.05 | Down $ -0.11 | $100.19 | $100.05 | 200 |
| 09:55 AM | $100.16 | Down $ -0.08 | $100.16 | $100.16 | 100 |
| 09:55 AM | $100.16 | Up $0.00 | $100.16 | $100.16 | 0 |
| 09:55 AM | $100.16 | Up $0.00 | $100.16 | $100.16 | 0 |
| 09:52 AM | $100.24 | Down $ -0.10 | $100.25 | $100.24 | 300 |
| 09:52 AM | $100.24 | Up $0.00 | $100.25 | $100.24 | 0 |
| 09:52 AM | $100.24 | Up $0.00 | $100.25 | $100.24 | 0 |
| 09:50 AM | $100.34 | Up $0.06 | $100.34 | $100.34 | 100 |
| 09:50 AM | $100.34 | Up $0.00 | $100.34 | $100.34 | 0 |
| 09:49 AM | $100.28 | Down $ -0.22 | $100.33 | $100.28 | 400 |
| 09:48 AM | $100.50 | Down $ -0.17 | $100.55 | $100.45 | 800 |
| 09:47 AM | $100.67 | Up $0.03 | $100.67 | $100.61 | 300 |
| 09:44 AM | $100.64 | Up $0.12 | $100.64 | $100.64 | 100 |
| 09:44 AM | $100.64 | Up $0.00 | $100.64 | $100.64 | 0 |
| 09:44 AM | $100.64 | Up $0.00 | $100.64 | $100.64 | 0 |
| 09:43 AM | $100.52 | Up $0.09 | $100.52 | $100.50 | 200 |
| 09:42 AM | $100.43 | Up $0.14 | $100.43 | $100.43 | 100 |
| 09:41 AM | $100.29 | Up $0.04 | $100.40 | $100.25 | 1,400 |
| 09:40 AM | $100.25 | Up $0.30 | $100.25 | $100.05 | 2,900 |
| 09:39 AM | $99.96 | Down $ -0.05 | $99.96 | $99.84 | 500 |
| 09:34 AM | $100.01 | Up $0.17 | $100.01 | $100.01 | 200 |
| 09:34 AM | $100.01 | Up $0.00 | $100.01 | $100.01 | 0 |
| 09:34 AM | $100.01 | Up $0.00 | $100.01 | $100.01 | 0 |
| 09:34 AM | $100.01 | Up $0.00 | $100.01 | $100.01 | 0 |
| 09:34 AM | $100.01 | Up $0.00 | $100.01 | $100.01 | 0 |
| 09:33 AM | $99.83 | Down $ -0.27 | $99.83 | $99.83 | 100 |
| 09:32 AM | $100.10 | Down $ -0.10 | $100.10 | $100.10 | 100 |
| 09:30 AM | $100.20 | Up $0.20 | $100.71 | $99.62 | 2,800 |
| 09:30 AM | $100.20 | Up $0.00 | $100.71 | $99.62 | 0 |
| Previous close | $100.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29-08-2025 | $100.04 | $100.26 | $100.27 | $99.20 | 176,700 |
| 28-08-2025 | $100.00 | $99.33 | $100.24 | $98.57 | 269,900 |
| 27-08-2025 | $99.64 | $102.20 | $102.28 | $99.57 | 281,000 |
| 26-08-2025 | $103.41 | $102.17 | $105.40 | $102.02 | 4,872,400 |
| 25-08-2025 | $104.00 | $103.99 | $104.30 | $103.66 | 127,900 |
| 22-08-2025 | $105.03 | $104.39 | $105.07 | $104.00 | 193,000 |
| 21-08-2025 | $100.68 | $100.63 | $101.00 | $100.42 | 139,300 |
| 20-08-2025 | $99.82 | $100.25 | $100.39 | $99.75 | 202,000 |
| 19-08-2025 | $102.45 | $101.97 | $102.46 | $101.72 | 133,400 |
| 18-08-2025 | $101.52 | $101.28 | $101.54 | $100.62 | 177,700 |
| 15-08-2025 | $102.72 | $102.74 | $102.99 | $102.34 | 220,000 |
| 14-08-2025 | $103.47 | $102.75 | $103.65 | $102.50 | 186,700 |
| 13-08-2025 | $104.64 | $102.49 | $104.74 | $102.47 | 237,700 |
| 12-08-2025 | $99.54 | $98.25 | $99.62 | $98.06 | 156,100 |
| 11-08-2025 | $97.72 | $98.09 | $98.25 | $97.02 | 139,900 |
| 08-08-2025 | $98.45 | $99.32 | $99.60 | $98.13 | 217,800 |
| 07-08-2025 | $98.92 | $99.66 | $100.13 | $98.72 | 137,100 |
| 06-08-2025 | $98.95 | $98.60 | $99.04 | $97.96 | 167,000 |
| 05-08-2025 | $98.76 | $98.62 | $99.09 | $98.20 | 212,700 |
| 01-08-2025 | $96.21 | $96.63 | $96.87 | $95.88 | 187,100 |
| 31-07-2025 | $96.06 | $95.99 | $96.74 | $95.99 | 179,300 |
| 30-07-2025 | $96.24 | $97.44 | $97.59 | $95.79 | 154,300 |
| 29-07-2025 | $98.36 | $97.36 | $98.42 | $96.79 | 189,500 |
| 28-07-2025 | $96.90 | $98.00 | $98.06 | $96.69 | 138,700 |
| 25-07-2025 | $98.86 | $97.55 | $99.00 | $97.55 | 122,400 |
| 24-07-2025 | $96.82 | $97.64 | $98.34 | $96.52 | 346,800 |
| 23-07-2025 | $102.70 | $103.23 | $103.86 | $102.64 | 192,800 |
| 22-07-2025 | $102.04 | $101.09 | $102.14 | $100.98 | 196,300 |
| 21-07-2025 | $99.21 | $101.91 | $102.12 | $99.19 | 282,100 |
| 18-07-2025 | $101.57 | $101.28 | $101.64 | $100.88 | 173,400 |
Graphs are not available, please refer to the detailed table