Print

Quotes and Market Data

Find a quote

WEST FRASER TIMBER CO LTD

94.70 Down -0.65 (-0.69 %)

Delayed : 2023/03/30 16:00:01

  • Previous close $95.35
  • Opening $96.06
  • Price Ask $94.60
  • Price Bid $94.60
  • Size Bid 4
  • Size Ask 1
  • Today High $96.20
  • Today Low $94.64
  • 52 Weeks High $132.91
  • 52 Weeks Low $89.95
  • Volume 118,194

Fundamentals

  • P/E Ratio : 3.35
  • Earnings/Share : 0.68
  • Dividends/Share : $0.41
  • Current Div. Yield : 1.73
  • Market Cap (M) : 7,967.01
  • Shares Out (M) : 83.56
  • Exchange : XTSE
  • Ex Dividend Date : 2023/03/16

Intraday history

Hour Last Change High Low Volume
04:00 PM $94.70 Up $0.06 $94.70 $94.70 22,900
03:59 PM $94.64 Down $ -0.20 $94.84 $94.64 5,900
03:58 PM $94.84 Up $0.05 $94.84 $94.78 700
03:57 PM $94.79 Down $ -0.02 $94.79 $94.75 600
03:56 PM $94.81 Up $0.01 $94.81 $94.79 1,400
03:55 PM $94.80 Up $0.03 $94.80 $94.75 1,000
03:53 PM $94.77 Up $0.00 $94.77 $94.76 300
03:53 PM $94.77 Up $0.00 $94.77 $94.76 0
03:51 PM $94.77 Down $ -0.01 $94.77 $94.71 500
03:51 PM $94.77 Up $0.00 $94.77 $94.71 0
03:50 PM $94.78 Down $ -0.02 $94.84 $94.77 2,500
03:49 PM $94.80 Down $ -0.02 $94.80 $94.80 300
03:48 PM $94.82 Up $0.00 $94.82 $94.82 100
03:47 PM $94.82 Up $0.02 $94.82 $94.82 100
03:45 PM $94.80 Up $0.04 $94.80 $94.76 1,100
03:45 PM $94.80 Up $0.00 $94.80 $94.76 0
03:44 PM $94.76 Down $ -0.07 $94.80 $94.76 1,300
03:43 PM $94.83 Up $0.02 $94.83 $94.83 200
03:41 PM $94.81 Down $ -0.05 $94.83 $94.80 600
03:41 PM $94.81 Up $0.00 $94.83 $94.80 0
03:40 PM $94.86 Down $ -0.05 $94.86 $94.86 200
03:36 PM $94.90 Up $0.03 $94.90 $94.87 1,000
03:36 PM $94.90 Up $0.00 $94.90 $94.87 0
03:36 PM $94.90 Up $0.00 $94.90 $94.87 0
03:36 PM $94.90 Up $0.00 $94.90 $94.87 0
03:35 PM $94.87 Up $0.02 $94.87 $94.86 300
03:34 PM $94.85 Down $ -0.03 $94.91 $94.85 1,300
03:31 PM $94.88 Up $0.03 $94.92 $94.88 1,200
03:31 PM $94.88 Up $0.00 $94.92 $94.88 0
03:31 PM $94.88 Up $0.00 $94.92 $94.88 0
03:29 PM $94.85 Down $ -0.01 $94.86 $94.85 900
03:29 PM $94.85 Up $0.00 $94.86 $94.85 0
03:20 PM $94.86 Down $ -0.03 $94.86 $94.86 100
03:20 PM $94.86 Up $0.00 $94.86 $94.86 0
03:20 PM $94.86 Up $0.00 $94.86 $94.86 0
03:20 PM $94.86 Up $0.00 $94.86 $94.86 0
03:20 PM $94.86 Up $0.00 $94.86 $94.86 0
03:20 PM $94.86 Up $0.00 $94.86 $94.86 0
03:20 PM $94.86 Up $0.00 $94.86 $94.86 0
03:20 PM $94.86 Up $0.00 $94.86 $94.86 0
03:20 PM $94.86 Up $0.00 $94.86 $94.86 0
03:19 PM $94.89 Up $0.10 $94.89 $94.86 700
03:10 PM $94.79 Up $0.05 $94.79 $94.76 1,400
03:10 PM $94.79 Up $0.00 $94.79 $94.76 0
03:10 PM $94.79 Up $0.00 $94.79 $94.76 0
03:10 PM $94.79 Up $0.00 $94.79 $94.76 0
03:10 PM $94.79 Up $0.00 $94.79 $94.76 0
03:10 PM $94.79 Up $0.00 $94.79 $94.76 0
03:10 PM $94.79 Up $0.00 $94.79 $94.76 0
03:10 PM $94.79 Up $0.00 $94.79 $94.76 0
03:10 PM $94.79 Up $0.00 $94.79 $94.76 0
03:09 PM $94.74 Down $ -0.05 $94.79 $94.72 1,200
03:07 PM $94.79 Down $ -0.05 $94.79 $94.79 100
03:07 PM $94.79 Up $0.00 $94.79 $94.79 0
03:06 PM $94.84 Down $ -0.04 $94.88 $94.84 600
03:05 PM $94.88 Down $ -0.02 $94.89 $94.88 2,000
03:04 PM $94.90 Down $ -0.02 $94.92 $94.90 300
03:03 PM $94.92 Up $0.02 $94.92 $94.90 400
03:02 PM $94.90 Up $0.02 $94.90 $94.90 100
03:00 PM $94.88 Down $ -0.04 $94.88 $94.88 1,100
03:00 PM $94.88 Up $0.00 $94.88 $94.88 0
02:59 PM $94.92 Up $0.04 $94.92 $94.90 600
02:56 PM $94.88 Down $ -0.03 $94.88 $94.88 100
02:56 PM $94.88 Up $0.00 $94.88 $94.88 0
02:56 PM $94.88 Up $0.00 $94.88 $94.88 0
02:53 PM $94.91 Up $0.08 $94.91 $94.88 1,500
02:53 PM $94.91 Up $0.00 $94.91 $94.88 0
02:53 PM $94.91 Up $0.00 $94.91 $94.88 0
02:49 PM $94.83 Up $0.06 $94.83 $94.83 300
02:49 PM $94.83 Up $0.00 $94.83 $94.83 0
02:49 PM $94.83 Up $0.00 $94.83 $94.83 0
02:49 PM $94.83 Up $0.00 $94.83 $94.83 0
02:44 PM $94.77 Down $ -0.12 $94.78 $94.77 300
02:44 PM $94.77 Up $0.00 $94.78 $94.77 0
02:44 PM $94.77 Up $0.00 $94.78 $94.77 0
02:44 PM $94.77 Up $0.00 $94.78 $94.77 0
02:44 PM $94.77 Up $0.00 $94.78 $94.77 0
02:41 PM $94.89 Up $0.07 $94.89 $94.89 100
02:41 PM $94.89 Up $0.00 $94.89 $94.89 0
02:41 PM $94.89 Up $0.00 $94.89 $94.89 0
02:38 PM $94.82 Down $ -0.06 $94.82 $94.82 500
02:38 PM $94.82 Up $0.00 $94.82 $94.82 0
02:38 PM $94.82 Up $0.00 $94.82 $94.82 0
02:30 PM $94.88 Down $ -0.03 $94.88 $94.88 200
02:30 PM $94.88 Up $0.00 $94.88 $94.88 0
02:30 PM $94.88 Up $0.00 $94.88 $94.88 0
02:30 PM $94.88 Up $0.00 $94.88 $94.88 0
02:30 PM $94.88 Up $0.00 $94.88 $94.88 0
02:30 PM $94.88 Up $0.00 $94.88 $94.88 0
02:30 PM $94.88 Up $0.00 $94.88 $94.88 0
02:30 PM $94.88 Up $0.00 $94.88 $94.88 0
02:29 PM $94.91 Down $ -0.03 $94.91 $94.91 100
02:28 PM $94.94 Down $ -0.03 $94.94 $94.90 600
02:27 PM $94.97 Up $0.03 $94.97 $94.97 400
02:26 PM $94.94 Down $ -0.02 $94.95 $94.94 1,600
02:24 PM $94.96 Up $0.01 $94.97 $94.96 300
02:24 PM $94.96 Up $0.00 $94.97 $94.96 0
02:23 PM $94.95 Up $0.03 $94.95 $94.95 500
02:13 PM $94.92 Down $ -0.01 $94.92 $94.92 100
02:13 PM $94.92 Up $0.00 $94.92 $94.92 0
02:13 PM $94.92 Up $0.00 $94.92 $94.92 0
02:13 PM $94.92 Up $0.00 $94.92 $94.92 0
02:13 PM $94.92 Up $0.00 $94.92 $94.92 0
02:13 PM $94.92 Up $0.00 $94.92 $94.92 0
02:13 PM $94.92 Up $0.00 $94.92 $94.92 0
02:13 PM $94.92 Up $0.00 $94.92 $94.92 0
02:13 PM $94.92 Up $0.00 $94.92 $94.92 0
02:13 PM $94.92 Up $0.00 $94.92 $94.92 0
02:12 PM $94.93 Up $0.07 $94.93 $94.92 1,600
02:05 PM $94.86 Down $ -0.01 $94.86 $94.86 100
02:05 PM $94.86 Up $0.00 $94.86 $94.86 0
02:05 PM $94.86 Up $0.00 $94.86 $94.86 0
02:05 PM $94.86 Up $0.00 $94.86 $94.86 0
02:05 PM $94.86 Up $0.00 $94.86 $94.86 0
02:05 PM $94.86 Up $0.00 $94.86 $94.86 0
02:05 PM $94.86 Up $0.00 $94.86 $94.86 0
02:01 PM $94.87 Down $ -0.06 $94.92 $94.87 1,200
02:01 PM $94.87 Up $0.00 $94.92 $94.87 0
02:01 PM $94.87 Up $0.00 $94.92 $94.87 0
02:01 PM $94.87 Up $0.00 $94.92 $94.87 0
02:00 PM $94.94 Up $0.12 $94.94 $94.94 100
01:48 PM $94.82 Down $ -0.01 $94.84 $94.82 2,300
01:48 PM $94.82 Up $0.00 $94.84 $94.82 0
01:48 PM $94.82 Up $0.00 $94.84 $94.82 0
01:48 PM $94.82 Up $0.00 $94.84 $94.82 0
01:48 PM $94.82 Up $0.00 $94.84 $94.82 0
01:48 PM $94.82 Up $0.00 $94.84 $94.82 0
01:48 PM $94.82 Up $0.00 $94.84 $94.82 0
01:48 PM $94.82 Up $0.00 $94.84 $94.82 0
01:48 PM $94.82 Up $0.00 $94.84 $94.82 0
01:48 PM $94.82 Up $0.00 $94.84 $94.82 0
01:48 PM $94.82 Up $0.00 $94.84 $94.82 0
01:48 PM $94.82 Up $0.00 $94.84 $94.82 0
01:39 PM $94.83 Down $ -0.11 $94.84 $94.83 600
01:39 PM $94.83 Up $0.00 $94.84 $94.83 0
01:39 PM $94.83 Up $0.00 $94.84 $94.83 0
01:39 PM $94.83 Up $0.00 $94.84 $94.83 0
01:39 PM $94.83 Up $0.00 $94.84 $94.83 0
01:39 PM $94.83 Up $0.00 $94.84 $94.83 0
01:39 PM $94.83 Up $0.00 $94.84 $94.83 0
01:39 PM $94.83 Up $0.00 $94.84 $94.83 0
01:39 PM $94.83 Up $0.00 $94.84 $94.83 0
01:19 PM $94.94 Up $0.03 $94.94 $94.94 100
01:19 PM $94.94 Up $0.00 $94.94 $94.94 0
01:19 PM $94.94 Up $0.00 $94.94 $94.94 0
01:19 PM $94.94 Up $0.00 $94.94 $94.94 0
01:19 PM $94.94 Up $0.00 $94.94 $94.94 0
01:19 PM $94.94 Up $0.00 $94.94 $94.94 0
01:19 PM $94.94 Up $0.00 $94.94 $94.94 0
01:19 PM $94.94 Up $0.00 $94.94 $94.94 0
01:19 PM $94.94 Up $0.00 $94.94 $94.94 0
01:19 PM $94.94 Up $0.00 $94.94 $94.94 0
01:19 PM $94.94 Up $0.00 $94.94 $94.94 0
01:19 PM $94.94 Up $0.00 $94.94 $94.94 0
01:19 PM $94.94 Up $0.00 $94.94 $94.94 0
01:19 PM $94.94 Up $0.00 $94.94 $94.94 0
01:19 PM $94.94 Up $0.00 $94.94 $94.94 0
01:19 PM $94.94 Up $0.00 $94.94 $94.94 0
01:19 PM $94.94 Up $0.00 $94.94 $94.94 0
01:19 PM $94.94 Up $0.00 $94.94 $94.94 0
01:19 PM $94.94 Up $0.00 $94.94 $94.94 0
01:19 PM $94.94 Up $0.00 $94.94 $94.94 0
01:16 PM $94.91 Down $ -0.03 $94.93 $94.88 700
01:16 PM $94.91 Up $0.00 $94.93 $94.88 0
01:16 PM $94.91 Up $0.00 $94.93 $94.88 0
01:15 PM $94.94 Down $ -0.06 $94.94 $94.94 100
01:13 PM $95.00 Up $0.00 $95.00 $95.00 200
01:13 PM $95.00 Up $0.00 $95.00 $95.00 0
01:09 PM $95.00 Up $0.06 $95.00 $95.00 100
01:09 PM $95.00 Up $0.00 $95.00 $95.00 0
01:09 PM $95.00 Up $0.00 $95.00 $95.00 0
01:09 PM $95.00 Up $0.00 $95.00 $95.00 0
01:07 PM $94.94 Down $ -0.06 $95.00 $94.92 700
01:07 PM $94.94 Up $0.00 $95.00 $94.92 0
01:04 PM $95.00 Up $0.00 $95.00 $95.00 200
01:04 PM $95.00 Up $0.00 $95.00 $95.00 0
01:04 PM $95.00 Up $0.00 $95.00 $95.00 0
01:03 PM $95.00 Up $0.00 $95.00 $95.00 100
01:01 PM $95.00 Down $ -0.03 $95.03 $95.00 300
01:01 PM $95.00 Up $0.00 $95.03 $95.00 0
01:00 PM $95.03 Up $0.01 $95.03 $95.03 100
12:59 PM $95.02 Up $0.06 $95.02 $94.92 2,000
12:56 PM $94.96 Down $0.00 $94.96 $94.96 300
12:56 PM $94.96 Up $0.00 $94.96 $94.96 0
12:56 PM $94.96 Up $0.00 $94.96 $94.96 0
12:50 PM $94.96 Down $ -0.04 $95.04 $94.93 2,100
12:50 PM $94.96 Up $0.00 $95.04 $94.93 0
12:50 PM $94.96 Up $0.00 $95.04 $94.93 0
12:50 PM $94.96 Up $0.00 $95.04 $94.93 0
12:50 PM $94.96 Up $0.00 $95.04 $94.93 0
12:50 PM $94.96 Up $0.00 $95.04 $94.93 0
12:47 PM $95.00 Up $0.01 $95.00 $95.00 600
12:47 PM $95.00 Up $0.00 $95.00 $95.00 0
12:47 PM $95.00 Up $0.00 $95.00 $95.00 0
12:46 PM $94.99 Up $0.02 $94.99 $94.99 200
12:42 PM $94.97 Up $0.01 $94.97 $94.97 100
12:42 PM $94.97 Up $0.00 $94.97 $94.97 0
12:42 PM $94.97 Up $0.00 $94.97 $94.97 0
12:42 PM $94.97 Up $0.00 $94.97 $94.97 0
12:41 PM $94.96 Down $ -0.01 $94.96 $94.96 100
12:35 PM $94.97 Up $0.01 $94.97 $94.97 100
12:35 PM $94.97 Up $0.00 $94.97 $94.97 0
12:35 PM $94.97 Up $0.00 $94.97 $94.97 0
12:35 PM $94.97 Up $0.00 $94.97 $94.97 0
12:35 PM $94.97 Up $0.00 $94.97 $94.97 0
12:35 PM $94.97 Up $0.00 $94.97 $94.97 0
12:31 PM $94.96 Up $0.00 $94.96 $94.96 100
12:31 PM $94.96 Up $0.00 $94.96 $94.96 0
12:31 PM $94.96 Up $0.00 $94.96 $94.96 0
12:31 PM $94.96 Up $0.00 $94.96 $94.96 0
12:30 PM $94.96 Down $ -0.06 $95.00 $94.81 2,900
12:18 PM $95.02 Up $0.02 $95.02 $95.00 500
12:18 PM $95.02 Up $0.00 $95.02 $95.00 0
12:18 PM $95.02 Up $0.00 $95.02 $95.00 0
12:18 PM $95.02 Up $0.00 $95.02 $95.00 0
12:18 PM $95.02 Up $0.00 $95.02 $95.00 0
12:18 PM $95.02 Up $0.00 $95.02 $95.00 0
12:18 PM $95.02 Up $0.00 $95.02 $95.00 0
12:18 PM $95.02 Up $0.00 $95.02 $95.00 0
12:18 PM $95.02 Up $0.00 $95.02 $95.00 0
12:18 PM $95.02 Up $0.00 $95.02 $95.00 0
12:18 PM $95.02 Up $0.00 $95.02 $95.00 0
12:18 PM $95.02 Up $0.00 $95.02 $95.00 0
12:15 PM $95.00 Up $0.01 $95.00 $94.99 200
12:15 PM $95.00 Up $0.00 $95.00 $94.99 0
12:15 PM $95.00 Up $0.00 $95.00 $94.99 0
12:13 PM $94.99 Down $ -0.01 $95.00 $94.99 400
12:13 PM $94.99 Up $0.00 $95.00 $94.99 0
12:11 PM $95.00 Up $0.00 $95.00 $95.00 100
12:11 PM $95.00 Up $0.00 $95.00 $95.00 0
12:09 PM $95.00 Up $0.07 $95.00 $94.96 700
12:09 PM $95.00 Up $0.00 $95.00 $94.96 0
12:06 PM $94.93 Down $ -0.02 $94.93 $94.93 100
12:06 PM $94.93 Up $0.00 $94.93 $94.93 0
12:06 PM $94.93 Up $0.00 $94.93 $94.93 0
12:05 PM $94.95 Up $0.01 $94.95 $94.93 300
12:04 PM $94.94 Down $ -0.06 $94.95 $94.94 200
12:02 PM $95.00 Up $0.00 $95.04 $95.00 300
12:02 PM $95.00 Up $0.00 $95.04 $95.00 0
12:01 PM $95.00 Up $0.05 $95.03 $94.90 4,400
11:59 AM $94.95 Down $ -0.05 $94.99 $94.95 300
11:59 AM $94.95 Up $0.00 $94.99 $94.95 0
11:57 AM $95.00 Up $0.00 $95.03 $94.99 1,000
11:57 AM $95.00 Up $0.00 $95.03 $94.99 0
11:55 AM $95.00 Up $0.04 $95.00 $95.00 300
11:55 AM $95.00 Up $0.00 $95.00 $95.00 0
11:51 AM $94.96 Down $ -0.04 $95.04 $94.96 900
11:51 AM $94.96 Up $0.00 $95.04 $94.96 0
11:51 AM $94.96 Up $0.00 $95.04 $94.96 0
11:51 AM $94.96 Up $0.00 $95.04 $94.96 0
11:50 AM $95.00 Up $0.00 $95.02 $94.96 1,400
11:49 AM $95.00 Down $ -0.04 $95.04 $95.00 600
11:48 AM $95.04 Down $ -0.08 $95.04 $95.04 100
11:47 AM $95.12 Down $ -0.04 $95.12 $95.12 200
11:45 AM $95.16 Down $ -0.07 $95.16 $95.16 100
11:45 AM $95.16 Up $0.00 $95.16 $95.16 0
11:32 AM $95.23 Down $ -0.07 $95.26 $95.23 500
11:32 AM $95.23 Up $0.00 $95.26 $95.23 0
11:32 AM $95.23 Up $0.00 $95.26 $95.23 0
11:32 AM $95.23 Up $0.00 $95.26 $95.23 0
11:32 AM $95.23 Up $0.00 $95.26 $95.23 0
11:32 AM $95.23 Up $0.00 $95.26 $95.23 0
11:32 AM $95.23 Up $0.00 $95.26 $95.23 0
11:32 AM $95.23 Up $0.00 $95.26 $95.23 0
11:32 AM $95.23 Up $0.00 $95.26 $95.23 0
11:32 AM $95.23 Up $0.00 $95.26 $95.23 0
11:32 AM $95.23 Up $0.00 $95.26 $95.23 0
11:32 AM $95.23 Up $0.00 $95.26 $95.23 0
11:32 AM $95.23 Up $0.00 $95.26 $95.23 0
11:31 AM $95.30 Down $ -0.06 $95.30 $95.30 600
11:30 AM $95.36 Down $ -0.04 $95.36 $95.36 300
11:29 AM $95.40 Up $0.04 $95.40 $95.34 600
11:24 AM $95.36 Up $0.06 $95.36 $95.36 100
11:24 AM $95.36 Up $0.00 $95.36 $95.36 0
11:24 AM $95.36 Up $0.00 $95.36 $95.36 0
11:24 AM $95.36 Up $0.00 $95.36 $95.36 0
11:24 AM $95.36 Up $0.00 $95.36 $95.36 0
11:21 AM $95.30 Up $0.02 $95.33 $95.30 200
11:21 AM $95.30 Up $0.00 $95.33 $95.30 0
11:21 AM $95.30 Up $0.00 $95.33 $95.30 0
11:18 AM $95.28 Up $0.15 $95.29 $95.23 1,700
11:18 AM $95.28 Up $0.00 $95.29 $95.23 0
11:18 AM $95.28 Up $0.00 $95.29 $95.23 0
11:17 AM $95.13 Down $ -0.03 $95.16 $95.13 200
11:14 AM $95.16 Down $ -0.13 $95.29 $95.16 300
11:14 AM $95.16 Up $0.00 $95.29 $95.16 0
11:14 AM $95.16 Up $0.00 $95.29 $95.16 0
11:12 AM $95.29 Down $ -0.17 $95.31 $95.29 200
11:12 AM $95.29 Up $0.00 $95.31 $95.29 0
11:11 AM $95.46 Down $ -0.11 $95.53 $95.46 900
11:03 AM $95.57 Up $0.01 $95.57 $95.57 600
11:03 AM $95.57 Up $0.00 $95.57 $95.57 0
11:03 AM $95.57 Up $0.00 $95.57 $95.57 0
11:03 AM $95.57 Up $0.00 $95.57 $95.57 0
11:03 AM $95.57 Up $0.00 $95.57 $95.57 0
11:03 AM $95.57 Up $0.00 $95.57 $95.57 0
11:03 AM $95.57 Up $0.00 $95.57 $95.57 0
11:03 AM $95.57 Up $0.00 $95.57 $95.57 0
10:59 AM $95.56 Down $ -0.02 $95.56 $95.54 400
10:59 AM $95.56 Up $0.00 $95.56 $95.54 0
10:59 AM $95.56 Up $0.00 $95.56 $95.54 0
10:59 AM $95.56 Up $0.00 $95.56 $95.54 0
10:54 AM $95.58 Down $ -0.02 $95.58 $95.58 100
10:54 AM $95.58 Up $0.00 $95.58 $95.58 0
10:54 AM $95.58 Up $0.00 $95.58 $95.58 0
10:54 AM $95.58 Up $0.00 $95.58 $95.58 0
10:54 AM $95.58 Up $0.00 $95.58 $95.58 0
10:43 AM $95.60 Down $ -0.16 $95.65 $95.60 500
10:43 AM $95.60 Up $0.00 $95.65 $95.60 0
10:43 AM $95.60 Up $0.00 $95.65 $95.60 0
10:43 AM $95.60 Up $0.00 $95.65 $95.60 0
10:43 AM $95.60 Up $0.00 $95.65 $95.60 0
10:43 AM $95.60 Up $0.00 $95.65 $95.60 0
10:43 AM $95.60 Up $0.00 $95.65 $95.60 0
10:43 AM $95.60 Up $0.00 $95.65 $95.60 0
10:43 AM $95.60 Up $0.00 $95.65 $95.60 0
10:43 AM $95.60 Up $0.00 $95.65 $95.60 0
10:43 AM $95.60 Up $0.00 $95.65 $95.60 0
10:41 AM $95.76 Up $0.12 $95.76 $95.65 1,000
10:41 AM $95.76 Up $0.00 $95.76 $95.65 0
10:40 AM $95.64 Up $0.03 $95.64 $95.64 100
10:39 AM $95.61 Up $0.05 $95.61 $95.60 700
10:29 AM $95.56 Down $ -0.07 $95.59 $95.56 300
10:29 AM $95.56 Up $0.00 $95.59 $95.56 0
10:29 AM $95.56 Up $0.00 $95.59 $95.56 0
10:29 AM $95.56 Up $0.00 $95.59 $95.56 0
10:29 AM $95.56 Up $0.00 $95.59 $95.56 0
10:29 AM $95.56 Up $0.00 $95.59 $95.56 0
10:29 AM $95.56 Up $0.00 $95.59 $95.56 0
10:29 AM $95.56 Up $0.00 $95.59 $95.56 0
10:29 AM $95.56 Up $0.00 $95.59 $95.56 0
10:29 AM $95.56 Up $0.00 $95.59 $95.56 0
10:28 AM $95.63 Up $0.13 $95.63 $95.59 1,400
10:27 AM $95.50 Down $ -0.07 $95.50 $95.50 100
10:22 AM $95.57 Down $ -0.04 $95.57 $95.54 300
10:22 AM $95.57 Up $0.00 $95.57 $95.54 0
10:22 AM $95.57 Up $0.00 $95.57 $95.54 0
10:22 AM $95.57 Up $0.00 $95.57 $95.54 0
10:22 AM $95.57 Up $0.00 $95.57 $95.54 0
10:20 AM $95.61 Down $ -0.07 $95.62 $95.61 200
10:20 AM $95.61 Up $0.00 $95.62 $95.61 0
10:19 AM $95.68 Up $0.22 $95.68 $95.54 900
10:15 AM $95.46 Up $0.07 $95.46 $95.45 400
10:15 AM $95.46 Up $0.00 $95.46 $95.45 0
10:15 AM $95.46 Up $0.00 $95.46 $95.45 0
10:15 AM $95.46 Up $0.00 $95.46 $95.45 0
10:14 AM $95.39 Up $0.03 $95.39 $95.24 1,700
10:10 AM $95.36 Down $ -0.04 $95.39 $95.36 400
10:10 AM $95.36 Up $0.00 $95.39 $95.36 0
10:10 AM $95.36 Up $0.00 $95.39 $95.36 0
10:10 AM $95.36 Up $0.00 $95.39 $95.36 0
10:05 AM $95.40 Down $ -0.13 $95.40 $95.40 100
10:05 AM $95.40 Up $0.00 $95.40 $95.40 0
10:05 AM $95.40 Up $0.00 $95.40 $95.40 0
10:05 AM $95.40 Up $0.00 $95.40 $95.40 0
10:05 AM $95.40 Up $0.00 $95.40 $95.40 0
10:04 AM $95.53 Down $ -0.18 $95.58 $95.53 400
10:01 AM $95.71 Up $0.04 $95.71 $95.71 100
10:01 AM $95.71 Up $0.00 $95.71 $95.71 0
10:01 AM $95.71 Up $0.00 $95.71 $95.71 0
10:00 AM $95.67 Down $ -0.05 $95.70 $95.67 300
09:57 AM $95.72 Up $0.16 $95.72 $95.68 600
09:57 AM $95.72 Up $0.00 $95.72 $95.68 0
09:57 AM $95.72 Up $0.00 $95.72 $95.68 0
09:53 AM $95.56 Down $ -0.15 $95.60 $95.56 700
09:53 AM $95.56 Up $0.00 $95.60 $95.56 0
09:53 AM $95.56 Up $0.00 $95.60 $95.56 0
09:53 AM $95.56 Up $0.00 $95.60 $95.56 0
09:51 AM $95.71 Down $ -0.14 $95.80 $95.71 700
09:51 AM $95.71 Up $0.00 $95.80 $95.71 0
09:49 AM $95.85 Up $0.06 $95.90 $95.81 1,000
09:49 AM $95.85 Up $0.00 $95.90 $95.81 0
09:48 AM $95.79 Up $0.05 $95.79 $95.66 400
09:47 AM $95.74 Up $0.19 $95.74 $95.74 100
09:45 AM $95.55 Down $ -0.20 $95.81 $95.55 900
09:45 AM $95.55 Up $0.00 $95.81 $95.55 0
09:39 AM $95.75 Down $ -0.31 $95.99 $95.72 900
09:39 AM $95.75 Up $0.00 $95.99 $95.72 0
09:39 AM $95.75 Up $0.00 $95.99 $95.72 0
09:39 AM $95.75 Up $0.00 $95.99 $95.72 0
09:39 AM $95.75 Up $0.00 $95.99 $95.72 0
09:39 AM $95.75 Up $0.00 $95.99 $95.72 0
09:38 AM $96.06 Up $0.06 $96.06 $96.06 100
09:35 AM $96.00 Down $ -0.10 $96.20 $95.86 2,400
09:35 AM $96.00 Up $0.00 $96.20 $95.86 0
09:35 AM $96.00 Up $0.00 $96.20 $95.86 0
09:34 AM $96.10 Up $0.00 $96.10 $96.10 100
09:33 AM $96.10 Up $0.00 $96.10 $96.10 100
09:32 AM $96.10 Up $0.05 $96.10 $96.10 100
09:31 AM $96.05 Down $ -0.01 $96.10 $95.95 900
09:30 AM $96.06 Up $0.71 $96.06 $96.06 400
Previous close $95.35

One month history

Date Closing Opening High Low Volume
30-03-2023 $94.70 $94.91 $95.04 $94.64 83,800
29-03-2023 $95.35 $95.28 $95.90 $95.00 103,200
28-03-2023 $95.43 $95.01 $96.02 $94.94 77,400
27-03-2023 $97.54 $96.67 $97.87 $95.93 195,000
24-03-2023 $95.16 $93.54 $95.40 $93.43 130,700
23-03-2023 $94.57 $96.44 $96.65 $94.51 138,600
22-03-2023 $97.69 $98.88 $99.10 $97.61 117,800
21-03-2023 $99.75 $99.08 $99.98 $98.85 170,000
20-03-2023 $98.82 $100.02 $100.02 $98.43 122,700
17-03-2023 $100.87 $101.27 $101.99 $100.74 258,200
16-03-2023 $99.63 $99.45 $100.25 $99.34 168,900
15-03-2023 $97.22 $97.58 $97.79 $97.16 131,400
14-03-2023 $98.37 $99.06 $99.11 $97.40 195,300
13-03-2023 $98.95 $99.55 $99.90 $98.77 79,900
10-03-2023 $100.77 $101.71 $102.07 $100.59 152,300
09-03-2023 $103.03 $105.55 $105.65 $102.90 138,300
08-03-2023 $103.37 $102.53 $103.74 $101.14 165,700
07-03-2023 $103.04 $101.68 $103.41 $101.68 139,900
06-03-2023 $105.43 $104.82 $105.55 $104.31 86,400
03-03-2023 $105.20 $106.01 $106.61 $104.90 184,700
02-03-2023 $103.09 $100.97 $103.15 $100.70 132,400
01-03-2023 $102.91 $104.84 $104.94 $101.84 201,600
28-02-2023 $102.50 $98.98 $103.20 $98.97 424,700
27-02-2023 $101.61 $101.65 $102.55 $101.14 125,100
24-02-2023 $102.90 $99.79 $103.04 $99.71 222,400
23-02-2023 $101.35 $101.27 $101.51 $100.41 169,400
22-02-2023 $102.05 $102.26 $102.73 $101.72 158,700
21-02-2023 $101.77 $101.47 $102.73 $101.39 149,900
17-02-2023 $104.99 $106.59 $107.00 $104.72 185,100
16-02-2023 $109.42 $109.46 $110.60 $109.00 129,900
Graphs are not available, please refer to the detailed table
Back to top