Print

Quotes and Market Data

Find a quote

WEST FRASER TIMBER CO LTD

104.97 Up 5.11 (4.87 %)

Delayed : 2025/07/02 17:40:00

  • Previous close $99.86
  • Opening $102.75
  • Price Ask $103.00
  • Price Bid $103.00
  • Size Bid 2
  • Size Ask 2
  • Today High $105.84
  • Today Low $102.60
  • 52 Weeks High $141.27
  • 52 Weeks Low $98.05
  • Volume 359,089

Intraday history

Hour Last Change High Low Volume
04:00 PM $104.97 Down $ -0.02 $104.97 $104.97 65,900
03:59 PM $104.99 Up $0.04 $104.99 $104.88 12,800
03:58 PM $104.95 Up $0.11 $104.95 $104.87 2,200
03:57 PM $104.84 Down $ -0.04 $104.88 $104.84 1,300
03:56 PM $104.88 Up $0.04 $104.88 $104.81 3,700
03:55 PM $104.84 Down $ -0.11 $104.96 $104.84 6,400
03:54 PM $104.96 Up $0.02 $104.97 $104.89 4,100
03:53 PM $104.93 Up $0.02 $104.93 $104.81 3,900
03:52 PM $104.91 Up $0.04 $104.91 $104.84 800
03:51 PM $104.87 Up $0.04 $104.87 $104.77 1,600
03:50 PM $104.83 Up $0.13 $104.83 $104.66 3,300
03:49 PM $104.70 Up $0.02 $104.70 $104.66 200
03:48 PM $104.68 Up $0.12 $104.68 $104.54 4,400
03:47 PM $104.56 Up $0.01 $104.56 $104.53 1,100
03:46 PM $104.55 Up $0.01 $104.56 $104.51 500
03:45 PM $104.54 Up $0.01 $104.58 $104.53 1,200
03:44 PM $104.53 Up $0.00 $104.53 $104.52 300
03:43 PM $104.53 Down $ -0.02 $104.54 $104.53 200
03:42 PM $104.55 Up $0.11 $104.55 $104.49 500
03:41 PM $104.44 Down $ -0.10 $104.52 $104.44 400
03:40 PM $104.54 Up $0.04 $104.54 $104.49 600
03:39 PM $104.50 Up $0.07 $104.50 $104.44 600
03:38 PM $104.43 Up $0.05 $104.43 $104.35 1,600
03:37 PM $104.38 Down $ -0.13 $104.48 $104.38 600
03:36 PM $104.51 Up $0.00 $104.51 $104.51 100
03:35 PM $104.50 Up $0.21 $104.63 $104.29 6,000
03:34 PM $104.29 Up $0.03 $104.29 $104.26 300
03:33 PM $104.26 Down $ -0.08 $104.26 $104.26 200
03:32 PM $104.34 Down $ -0.05 $104.35 $104.34 200
03:31 PM $104.39 Up $0.00 $104.39 $104.39 200
03:30 PM $104.39 Down $ -0.03 $104.45 $104.38 1,400
03:29 PM $104.42 Down $ -0.06 $104.42 $104.42 100
03:28 PM $104.48 Down $ -0.10 $104.51 $104.44 500
03:27 PM $104.58 Down $ -0.08 $104.66 $104.56 1,200
03:26 PM $104.66 Down $ -0.06 $104.70 $104.66 1,200
03:25 PM $104.72 Down $ -0.08 $104.75 $104.72 600
03:23 PM $104.80 Down $ -0.01 $104.80 $104.79 300
03:23 PM $104.80 Up $0.00 $104.80 $104.79 0
03:21 PM $104.81 Up $0.03 $104.81 $104.78 400
03:21 PM $104.81 Up $0.00 $104.81 $104.78 0
03:19 PM $104.78 Up $0.10 $104.78 $104.68 1,400
03:19 PM $104.78 Up $0.00 $104.78 $104.68 0
03:18 PM $104.68 Up $0.04 $104.68 $104.52 4,700
03:17 PM $104.64 Down $ -0.03 $104.66 $104.64 500
03:16 PM $104.67 Up $0.01 $104.67 $104.67 200
03:15 PM $104.66 Down $ -0.10 $104.83 $104.66 1,900
03:14 PM $104.76 Down $ -0.05 $104.76 $104.76 100
03:11 PM $104.81 Down $ -0.04 $104.81 $104.81 100
03:11 PM $104.81 Up $0.00 $104.81 $104.81 0
03:11 PM $104.81 Up $0.00 $104.81 $104.81 0
03:10 PM $104.85 Down $ -0.05 $104.85 $104.81 600
03:08 PM $104.90 Up $0.02 $104.90 $104.90 100
03:08 PM $104.90 Up $0.00 $104.90 $104.90 0
03:07 PM $104.88 Up $0.00 $104.88 $104.87 200
03:06 PM $104.88 Up $0.03 $104.94 $104.88 1,000
03:04 PM $104.85 Up $0.04 $104.85 $104.81 400
03:04 PM $104.85 Up $0.00 $104.85 $104.81 0
03:03 PM $104.81 Up $0.08 $104.81 $104.70 3,700
02:59 PM $104.73 Up $0.01 $104.73 $104.72 400
02:59 PM $104.73 Up $0.00 $104.73 $104.72 0
02:59 PM $104.73 Up $0.00 $104.73 $104.72 0
02:59 PM $104.73 Up $0.00 $104.73 $104.72 0
02:56 PM $104.72 Up $0.02 $104.72 $104.63 2,700
02:56 PM $104.72 Up $0.00 $104.72 $104.63 0
02:56 PM $104.72 Up $0.00 $104.72 $104.63 0
02:55 PM $104.70 Down $ -0.02 $104.72 $104.70 800
02:54 PM $104.72 Up $0.01 $104.72 $104.72 100
02:53 PM $104.71 Up $0.00 $104.71 $104.71 100
02:48 PM $104.71 Up $0.05 $104.71 $104.64 1,500
02:48 PM $104.71 Up $0.00 $104.71 $104.64 0
02:48 PM $104.71 Up $0.00 $104.71 $104.64 0
02:48 PM $104.71 Up $0.00 $104.71 $104.64 0
02:48 PM $104.71 Up $0.00 $104.71 $104.64 0
02:47 PM $104.66 Down $ -0.01 $104.66 $104.66 300
02:46 PM $104.67 Up $0.00 $104.67 $104.67 200
02:44 PM $104.67 Down $ -0.01 $104.67 $104.65 700
02:44 PM $104.67 Up $0.00 $104.67 $104.65 0
02:43 PM $104.68 Down $ -0.02 $104.68 $104.65 800
02:39 PM $104.70 Up $0.02 $104.70 $104.69 200
02:39 PM $104.70 Up $0.00 $104.70 $104.69 0
02:39 PM $104.70 Up $0.00 $104.70 $104.69 0
02:39 PM $104.70 Up $0.00 $104.70 $104.69 0
02:38 PM $104.68 Up $0.06 $104.68 $104.59 1,900
02:37 PM $104.62 Up $0.05 $104.62 $104.59 1,900
02:28 PM $104.57 Down $ -0.04 $104.57 $104.55 600
02:28 PM $104.57 Up $0.00 $104.57 $104.55 0
02:28 PM $104.57 Up $0.00 $104.57 $104.55 0
02:28 PM $104.57 Up $0.00 $104.57 $104.55 0
02:28 PM $104.57 Up $0.00 $104.57 $104.55 0
02:28 PM $104.57 Up $0.00 $104.57 $104.55 0
02:28 PM $104.57 Up $0.00 $104.57 $104.55 0
02:28 PM $104.57 Up $0.00 $104.57 $104.55 0
02:28 PM $104.57 Up $0.00 $104.57 $104.55 0
02:27 PM $104.61 Up $0.13 $104.61 $104.56 500
02:26 PM $104.48 Up $0.07 $104.52 $104.34 3,300
02:25 PM $104.41 Up $0.02 $104.41 $104.41 300
02:24 PM $104.39 Up $0.03 $104.39 $104.35 1,400
02:23 PM $104.36 Down $ -0.09 $104.38 $104.36 400
02:20 PM $104.45 Down $ -0.11 $104.50 $104.42 1,200
02:20 PM $104.45 Up $0.00 $104.50 $104.42 0
02:20 PM $104.45 Up $0.00 $104.50 $104.42 0
02:19 PM $104.56 Down $ -0.13 $104.65 $104.56 1,700
02:18 PM $104.69 Up $0.06 $104.69 $104.67 1,100
02:17 PM $104.63 Down $ -0.02 $104.63 $104.63 100
02:14 PM $104.64 Down $ -0.08 $104.68 $104.59 400
02:14 PM $104.64 Up $0.00 $104.68 $104.59 0
02:14 PM $104.64 Up $0.00 $104.68 $104.59 0
02:13 PM $104.72 Down $ -0.11 $104.80 $104.72 1,500
02:12 PM $104.83 Down $ -0.02 $104.88 $104.83 400
02:11 PM $104.85 Up $0.00 $104.93 $104.85 1,800
02:10 PM $104.85 Up $0.00 $104.85 $104.85 100
02:09 PM $104.85 Down $ -0.01 $104.85 $104.85 100
02:05 PM $104.86 Up $0.03 $104.89 $104.86 1,000
02:05 PM $104.86 Up $0.00 $104.89 $104.86 0
02:05 PM $104.86 Up $0.00 $104.89 $104.86 0
02:05 PM $104.86 Up $0.00 $104.89 $104.86 0
02:01 PM $104.83 Down $ -0.02 $104.83 $104.83 100
02:01 PM $104.83 Up $0.00 $104.83 $104.83 0
02:01 PM $104.83 Up $0.00 $104.83 $104.83 0
02:01 PM $104.83 Up $0.00 $104.83 $104.83 0
01:59 PM $104.85 Down $ -0.05 $104.86 $104.85 200
01:59 PM $104.85 Up $0.00 $104.86 $104.85 0
01:58 PM $104.90 Down $ -0.02 $104.91 $104.90 200
01:56 PM $104.92 Down $ -0.04 $104.93 $104.92 300
01:56 PM $104.92 Up $0.00 $104.93 $104.92 0
01:53 PM $104.96 Down $ -0.09 $105.02 $104.96 400
01:53 PM $104.96 Up $0.00 $105.02 $104.96 0
01:53 PM $104.96 Up $0.00 $105.02 $104.96 0
01:52 PM $105.05 Up $0.13 $105.05 $105.05 300
01:51 PM $104.92 Up $0.09 $104.92 $104.85 800
01:50 PM $104.83 Up $0.01 $104.83 $104.74 4,200
01:48 PM $104.82 Down $ -0.03 $104.82 $104.82 200
01:48 PM $104.82 Up $0.00 $104.82 $104.82 0
01:42 PM $104.85 Down $ -0.15 $104.92 $104.85 600
01:42 PM $104.85 Up $0.00 $104.92 $104.85 0
01:42 PM $104.85 Up $0.00 $104.92 $104.85 0
01:42 PM $104.85 Up $0.00 $104.92 $104.85 0
01:42 PM $104.85 Up $0.00 $104.92 $104.85 0
01:42 PM $104.85 Up $0.00 $104.92 $104.85 0
01:41 PM $105.00 Up $0.17 $105.00 $104.87 5,600
01:38 PM $104.83 Down $ -0.06 $104.89 $104.83 1,000
01:38 PM $104.83 Up $0.00 $104.89 $104.83 0
01:38 PM $104.83 Up $0.00 $104.89 $104.83 0
01:37 PM $104.89 Up $0.01 $104.89 $104.89 100
01:36 PM $104.88 Down $ -0.01 $104.88 $104.88 200
01:35 PM $104.89 Down $ -0.09 $104.94 $104.89 600
01:34 PM $104.98 Up $0.01 $104.98 $104.98 100
01:33 PM $104.97 Down $ -0.01 $104.97 $104.97 200
01:29 PM $104.98 Up $0.03 $104.98 $104.97 800
01:29 PM $104.98 Up $0.00 $104.98 $104.97 0
01:29 PM $104.98 Up $0.00 $104.98 $104.97 0
01:29 PM $104.98 Up $0.00 $104.98 $104.97 0
01:28 PM $104.95 Up $0.01 $104.95 $104.95 100
01:27 PM $104.95 Up $0.00 $104.95 $104.95 100
01:23 PM $104.94 Up $0.00 $104.94 $104.94 100
01:23 PM $104.94 Up $0.00 $104.94 $104.94 0
01:23 PM $104.94 Up $0.00 $104.94 $104.94 0
01:23 PM $104.94 Up $0.00 $104.94 $104.94 0
01:22 PM $104.94 Up $0.05 $104.94 $104.90 600
01:19 PM $104.89 Up $0.02 $104.89 $104.89 100
01:19 PM $104.89 Up $0.00 $104.89 $104.89 0
01:19 PM $104.89 Up $0.00 $104.89 $104.89 0
01:18 PM $104.87 Up $0.06 $104.87 $104.70 2,000
01:15 PM $104.81 Up $0.03 $104.81 $104.81 100
01:15 PM $104.81 Up $0.00 $104.81 $104.81 0
01:15 PM $104.81 Up $0.00 $104.81 $104.81 0
01:14 PM $104.78 Down $ -0.04 $104.88 $104.76 1,800
01:12 PM $104.82 Down $ -0.01 $104.82 $104.81 300
01:12 PM $104.82 Up $0.00 $104.82 $104.81 0
01:07 PM $104.83 Down $ -0.07 $104.88 $104.83 700
01:07 PM $104.83 Up $0.00 $104.88 $104.83 0
01:07 PM $104.83 Up $0.00 $104.88 $104.83 0
01:07 PM $104.83 Up $0.00 $104.88 $104.83 0
01:07 PM $104.83 Up $0.00 $104.88 $104.83 0
01:06 PM $104.90 Down $ -0.06 $104.90 $104.90 400
12:58 PM $104.96 Up $0.05 $104.96 $104.95 400
12:58 PM $104.96 Up $0.00 $104.96 $104.95 0
12:58 PM $104.96 Up $0.00 $104.96 $104.95 0
12:58 PM $104.96 Up $0.00 $104.96 $104.95 0
12:58 PM $104.96 Up $0.00 $104.96 $104.95 0
12:58 PM $104.96 Up $0.00 $104.96 $104.95 0
12:58 PM $104.96 Up $0.00 $104.96 $104.95 0
12:58 PM $104.96 Up $0.00 $104.96 $104.95 0
12:55 PM $104.91 Up $0.18 $104.91 $104.83 2,000
12:55 PM $104.91 Up $0.00 $104.91 $104.83 0
12:55 PM $104.91 Up $0.00 $104.91 $104.83 0
12:54 PM $104.73 Down $ -0.09 $104.77 $104.73 500
12:51 PM $104.82 Down $ -0.13 $104.93 $104.82 500
12:51 PM $104.82 Up $0.00 $104.93 $104.82 0
12:51 PM $104.82 Up $0.00 $104.93 $104.82 0
12:44 PM $104.95 Down $ -0.13 $105.03 $104.95 500
12:44 PM $104.95 Up $0.00 $105.03 $104.95 0
12:44 PM $104.95 Up $0.00 $105.03 $104.95 0
12:44 PM $104.95 Up $0.00 $105.03 $104.95 0
12:44 PM $104.95 Up $0.00 $105.03 $104.95 0
12:44 PM $104.95 Up $0.00 $105.03 $104.95 0
12:44 PM $104.95 Up $0.00 $105.03 $104.95 0
12:42 PM $105.08 Down $ -0.14 $105.13 $105.08 700
12:42 PM $105.08 Up $0.00 $105.13 $105.08 0
12:41 PM $105.22 Up $0.07 $105.22 $105.16 500
12:39 PM $105.15 Up $0.17 $105.16 $105.03 1,800
12:39 PM $105.15 Up $0.00 $105.16 $105.03 0
12:34 PM $104.99 Up $0.00 $104.99 $104.99 100
12:34 PM $104.99 Up $0.00 $104.99 $104.99 0
12:34 PM $104.99 Up $0.00 $104.99 $104.99 0
12:34 PM $104.99 Up $0.00 $104.99 $104.99 0
12:34 PM $104.99 Up $0.00 $104.99 $104.99 0
12:33 PM $104.98 Up $0.14 $105.01 $104.86 1,400
12:29 PM $104.84 Down $ -0.24 $105.01 $104.84 1,200
12:29 PM $104.84 Up $0.00 $105.01 $104.84 0
12:29 PM $104.84 Up $0.00 $105.01 $104.84 0
12:29 PM $104.84 Up $0.00 $105.01 $104.84 0
12:27 PM $105.09 Up $0.00 $105.09 $105.09 100
12:27 PM $105.09 Up $0.00 $105.09 $105.09 0
12:24 PM $105.09 Down $ -0.02 $105.09 $105.04 500
12:24 PM $105.09 Up $0.00 $105.09 $105.04 0
12:24 PM $105.09 Up $0.00 $105.09 $105.04 0
12:23 PM $105.10 Down $ -0.04 $105.14 $105.10 500
12:22 PM $105.14 Up $0.18 $105.14 $105.02 1,100
12:21 PM $104.96 Up $0.01 $104.98 $104.96 200
12:19 PM $104.95 Down $ -0.04 $104.95 $104.94 700
12:19 PM $104.95 Up $0.00 $104.95 $104.94 0
12:18 PM $104.99 Up $0.10 $104.99 $104.88 1,200
12:15 PM $104.89 Up $0.04 $104.89 $104.89 100
12:15 PM $104.89 Up $0.00 $104.89 $104.89 0
12:15 PM $104.89 Up $0.00 $104.89 $104.89 0
12:14 PM $104.85 Down $ -0.01 $104.86 $104.85 300
12:12 PM $104.86 Up $0.08 $104.86 $104.82 600
12:12 PM $104.86 Up $0.00 $104.86 $104.82 0
12:06 PM $104.79 Up $0.27 $104.79 $104.54 900
12:06 PM $104.79 Up $0.00 $104.79 $104.54 0
12:06 PM $104.79 Up $0.00 $104.79 $104.54 0
12:06 PM $104.79 Up $0.00 $104.79 $104.54 0
12:06 PM $104.79 Up $0.00 $104.79 $104.54 0
12:06 PM $104.79 Up $0.00 $104.79 $104.54 0
12:05 PM $104.51 Up $0.01 $104.52 $104.51 500
12:04 PM $104.50 Down $ -0.01 $104.56 $104.44 1,500
11:59 AM $104.51 Down $ -0.10 $104.59 $104.51 700
11:59 AM $104.51 Up $0.00 $104.59 $104.51 0
11:59 AM $104.51 Up $0.00 $104.59 $104.51 0
11:59 AM $104.51 Up $0.00 $104.59 $104.51 0
11:59 AM $104.51 Up $0.00 $104.59 $104.51 0
11:55 AM $104.61 Down $ -0.20 $104.71 $104.61 400
11:55 AM $104.61 Up $0.00 $104.71 $104.61 0
11:55 AM $104.61 Up $0.00 $104.71 $104.61 0
11:55 AM $104.61 Up $0.00 $104.71 $104.61 0
11:52 AM $104.81 Up $0.08 $104.82 $104.80 900
11:52 AM $104.81 Up $0.00 $104.82 $104.80 0
11:52 AM $104.81 Up $0.00 $104.82 $104.80 0
11:51 AM $104.73 Up $0.16 $104.73 $104.61 2,000
11:50 AM $104.57 Down $ -0.15 $104.65 $104.57 500
11:49 AM $104.72 Up $0.00 $104.72 $104.72 200
11:47 AM $104.72 Down $ -0.10 $104.77 $104.72 200
11:47 AM $104.72 Up $0.00 $104.77 $104.72 0
11:46 AM $104.82 Up $0.01 $104.82 $104.82 100
11:45 AM $104.81 Down $ -0.09 $104.82 $104.81 300
11:44 AM $104.90 Up $0.06 $104.90 $104.87 500
11:41 AM $104.84 Up $0.01 $104.84 $104.83 400
11:41 AM $104.84 Up $0.00 $104.84 $104.83 0
11:41 AM $104.84 Up $0.00 $104.84 $104.83 0
11:40 AM $104.83 Down $ -0.01 $104.84 $104.83 200
11:39 AM $104.84 Down $ -0.16 $105.02 $104.84 4,000
11:38 AM $105.00 Up $0.10 $105.00 $105.00 100
11:37 AM $104.90 Down $ -0.10 $104.93 $104.90 400
11:36 AM $105.00 Up $0.19 $105.00 $104.87 1,600
11:35 AM $104.82 Up $0.05 $104.87 $104.76 1,000
11:34 AM $104.77 Down $ -0.07 $104.79 $104.77 400
11:32 AM $104.84 Down $ -0.08 $104.84 $104.84 200
11:32 AM $104.84 Up $0.00 $104.84 $104.84 0
11:31 AM $104.92 Down $ -0.08 $104.98 $104.92 1,600
11:27 AM $105.00 Down $ -0.06 $105.09 $104.99 1,300
11:27 AM $105.00 Up $0.00 $105.09 $104.99 0
11:27 AM $105.00 Up $0.00 $105.09 $104.99 0
11:27 AM $105.00 Up $0.00 $105.09 $104.99 0
11:26 AM $105.06 Up $0.06 $105.06 $105.06 100
11:25 AM $105.00 Down $ -0.09 $105.09 $105.00 600
11:23 AM $105.09 Up $0.00 $105.09 $105.09 100
11:23 AM $105.09 Up $0.00 $105.09 $105.09 0
11:22 AM $105.09 Down $ -0.07 $105.09 $105.09 300
11:19 AM $105.16 Down $ -0.16 $105.23 $105.16 900
11:19 AM $105.16 Up $0.00 $105.23 $105.16 0
11:19 AM $105.16 Up $0.00 $105.23 $105.16 0
11:16 AM $105.32 Up $0.31 $105.32 $105.13 1,600
11:16 AM $105.32 Up $0.00 $105.32 $105.13 0
11:16 AM $105.32 Up $0.00 $105.32 $105.13 0
11:15 AM $105.01 Down $ -0.01 $105.01 $105.01 100
11:12 AM $105.02 Up $0.02 $105.02 $105.02 200
11:12 AM $105.02 Up $0.00 $105.02 $105.02 0
11:12 AM $105.02 Up $0.00 $105.02 $105.02 0
11:09 AM $105.00 Down $ -0.08 $105.03 $105.00 300
11:09 AM $105.00 Up $0.00 $105.03 $105.00 0
11:09 AM $105.00 Up $0.00 $105.03 $105.00 0
11:08 AM $105.08 Up $0.00 $105.15 $104.98 2,600
11:05 AM $105.08 Up $0.13 $105.09 $105.03 300
11:05 AM $105.08 Up $0.00 $105.09 $105.03 0
11:05 AM $105.08 Up $0.00 $105.09 $105.03 0
11:04 AM $104.95 Down $ -0.09 $104.95 $104.95 200
11:03 AM $105.04 Up $0.18 $105.04 $104.82 1,500
11:02 AM $104.86 Up $0.03 $104.86 $104.83 500
11:01 AM $104.83 Down $ -0.13 $104.88 $104.79 1,300
11:00 AM $104.96 Up $0.04 $104.96 $104.87 900
10:59 AM $104.92 Down $ -0.25 $105.01 $104.92 400
10:58 AM $105.17 Up $0.05 $105.17 $105.09 500
10:55 AM $105.12 Down $ -0.16 $105.22 $105.12 400
10:55 AM $105.12 Up $0.00 $105.22 $105.12 0
10:55 AM $105.12 Up $0.00 $105.22 $105.12 0
10:54 AM $105.28 Down $ -0.13 $105.32 $105.28 400
10:53 AM $105.41 Up $0.06 $105.41 $105.27 700
10:52 AM $105.35 Down $ -0.09 $105.45 $105.35 1,500
10:51 AM $105.45 Down $ -0.14 $105.51 $105.40 2,600
10:50 AM $105.58 Up $0.05 $105.58 $105.56 400
10:49 AM $105.53 Up $0.07 $105.53 $105.47 400
10:47 AM $105.46 Down $ -0.08 $105.54 $105.46 300
10:47 AM $105.46 Up $0.00 $105.54 $105.46 0
10:46 AM $105.54 Up $0.02 $105.54 $105.54 100
10:45 AM $105.52 Down $ -0.06 $105.55 $105.50 500
10:44 AM $105.58 Down $ -0.26 $105.78 $105.58 900
10:43 AM $105.84 Up $0.15 $105.84 $105.77 300
10:41 AM $105.69 Up $0.14 $105.69 $105.68 2,100
10:41 AM $105.69 Up $0.00 $105.69 $105.68 0
10:38 AM $105.55 Up $0.19 $105.55 $105.34 2,000
10:38 AM $105.55 Up $0.00 $105.55 $105.34 0
10:38 AM $105.55 Up $0.00 $105.55 $105.34 0
10:36 AM $105.36 Up $0.01 $105.36 $105.36 100
10:36 AM $105.36 Up $0.00 $105.36 $105.36 0
10:34 AM $105.35 Down $ -0.13 $105.42 $105.35 700
10:34 AM $105.35 Up $0.00 $105.42 $105.35 0
10:33 AM $105.48 Up $0.00 $105.48 $105.48 300
10:32 AM $105.48 Up $0.30 $105.48 $105.33 700
10:31 AM $105.18 Down $ -0.01 $105.18 $105.18 100
10:30 AM $105.19 Down $ -0.06 $105.19 $105.19 100
10:29 AM $105.25 Down $ -0.13 $105.32 $105.25 700
10:28 AM $105.38 Up $0.09 $105.38 $105.35 500
10:27 AM $105.29 Down $ -0.11 $105.35 $105.27 800
10:26 AM $105.40 Down $ -0.10 $105.43 $105.40 400
10:25 AM $105.50 Up $0.20 $105.50 $105.25 1,000
10:23 AM $105.30 Up $0.04 $105.30 $105.30 100
10:23 AM $105.30 Up $0.00 $105.30 $105.30 0
10:22 AM $105.26 Up $0.06 $105.26 $105.20 600
10:21 AM $105.20 Down $ -0.08 $105.26 $105.19 1,700
10:19 AM $105.28 Down $ -0.02 $105.36 $105.28 700
10:19 AM $105.28 Up $0.00 $105.36 $105.28 0
10:18 AM $105.30 Up $0.05 $105.36 $105.30 400
10:17 AM $105.25 Up $0.12 $105.25 $105.15 1,700
10:16 AM $105.13 Down $ -0.07 $105.20 $105.12 700
10:15 AM $105.20 Down $ -0.07 $105.20 $105.20 700
10:14 AM $105.27 Down $ -0.02 $105.34 $105.27 500
10:13 AM $105.29 Down $ -0.05 $105.29 $105.02 2,800
10:12 AM $105.34 Up $0.20 $105.34 $105.24 600
10:10 AM $105.14 Up $0.00 $105.14 $105.14 200
10:10 AM $105.14 Up $0.00 $105.14 $105.14 0
10:09 AM $105.14 Down $ -0.08 $105.14 $105.14 200
10:05 AM $105.22 Down $ -0.10 $105.26 $105.22 400
10:05 AM $105.22 Up $0.00 $105.26 $105.22 0
10:05 AM $105.22 Up $0.00 $105.26 $105.22 0
10:05 AM $105.22 Up $0.00 $105.26 $105.22 0
10:04 AM $105.32 Up $0.15 $105.32 $105.19 1,600
10:02 AM $105.17 Up $0.04 $105.18 $105.10 700
10:02 AM $105.17 Up $0.00 $105.18 $105.10 0
10:01 AM $105.13 Down $ -0.02 $105.13 $105.12 300
10:00 AM $105.15 Up $0.32 $105.15 $104.96 4,700
09:59 AM $104.83 Up $0.00 $104.83 $104.71 800
09:58 AM $104.83 Up $0.48 $105.00 $104.48 7,300
09:57 AM $104.35 Up $0.22 $104.35 $104.15 1,900
09:56 AM $104.13 Down $ -0.07 $104.13 $104.11 700
09:55 AM $104.20 Down $ -0.09 $104.20 $104.20 100
09:54 AM $104.29 Up $0.23 $104.29 $104.00 2,100
09:53 AM $104.06 Down $ -0.29 $104.26 $104.06 1,900
09:52 AM $104.35 Down $ -0.15 $104.50 $104.24 2,200
09:51 AM $104.50 Up $0.11 $104.50 $104.39 700
09:50 AM $104.39 Down $ -0.50 $104.73 $104.39 1,700
09:49 AM $104.89 Up $0.26 $104.89 $104.74 1,300
09:48 AM $104.63 Down $ -0.02 $104.63 $104.63 500
09:47 AM $104.65 Down $ -0.14 $104.78 $104.50 1,600
09:46 AM $104.78 Down $ -0.09 $104.78 $104.75 800
09:45 AM $104.87 Up $0.37 $104.90 $104.54 1,900
09:44 AM $104.50 Up $0.39 $104.50 $104.11 1,700
09:43 AM $104.11 Down $ -0.05 $104.13 $104.04 900
09:42 AM $104.16 Down $ -0.09 $104.16 $104.13 400
09:41 AM $104.25 Up $0.19 $104.36 $104.04 3,100
09:40 AM $104.06 Down $ -0.30 $104.36 $104.06 800
09:39 AM $104.36 Down $ -0.19 $104.36 $104.36 100
09:38 AM $104.54 Up $1.08 $104.54 $103.70 5,700
09:37 AM $103.46 Up $0.25 $103.50 $103.38 400
09:36 AM $103.21 Down $ -0.79 $103.88 $103.21 2,300
09:35 AM $104.00 Up $0.03 $104.01 $104.00 200
09:34 AM $103.98 Up $0.66 $104.00 $103.11 4,100
09:33 AM $103.31 Up $0.38 $103.53 $103.02 2,200
09:32 AM $102.93 Up $0.22 $102.93 $102.93 100
09:31 AM $102.71 Down $ -0.04 $103.01 $102.60 2,400
09:30 AM $102.75 Up $2.89 $103.18 $102.75 18,800
Previous close $99.86

One month history

Date Closing Opening High Low Volume
02-07-2025 $104.97 $104.54 $105.22 $104.26 213,300
30-06-2025 $99.86 $98.99 $100.53 $98.71 229,100
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
Graphs are not available, please refer to the detailed table
Back to top