Quotes and Market Data
Find a quote
WEST FRASER TIMBER CO LTD
104.51 Down -1.70 (-1.63 %)
Delayed : 2025/09/13 17:00:00
- Previous close $106.21
- Opening $105.16
- Price Ask $104.39
- Price Bid $104.39
- Size Bid 1
- Size Ask 1
- Today High $106.22
- Today Low $104.35
- 52 Weeks High $141.27
- 52 Weeks Low $94.66
- Volume 137,042
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $104.51 | Down $ -0.03 | $104.51 | $104.51 | 15,900 |
| 03:59 PM | $104.54 | Up $0.04 | $104.55 | $104.50 | 3,700 |
| 03:58 PM | $104.50 | Down $ -0.01 | $104.52 | $104.47 | 1,400 |
| 03:57 PM | $104.51 | Down $ -0.01 | $104.51 | $104.42 | 4,700 |
| 03:56 PM | $104.52 | Down $ -0.04 | $104.59 | $104.52 | 500 |
| 03:55 PM | $104.56 | Down $ -0.45 | $104.98 | $104.56 | 9,100 |
| 03:54 PM | $105.01 | Up $0.18 | $105.02 | $104.84 | 4,300 |
| 03:53 PM | $104.83 | Down $ -0.06 | $104.90 | $104.83 | 1,700 |
| 03:52 PM | $104.89 | Up $0.03 | $104.89 | $104.85 | 1,400 |
| 03:51 PM | $104.86 | Up $0.07 | $104.86 | $104.78 | 2,700 |
| 03:50 PM | $104.79 | Up $0.11 | $104.79 | $104.64 | 3,700 |
| 03:49 PM | $104.68 | Up $0.11 | $104.68 | $104.58 | 1,200 |
| 03:48 PM | $104.58 | Up $0.02 | $104.62 | $104.58 | 500 |
| 03:47 PM | $104.56 | Down $ -0.18 | $104.66 | $104.56 | 2,000 |
| 03:46 PM | $104.74 | Up $0.06 | $104.74 | $104.74 | 100 |
| 03:45 PM | $104.68 | Up $0.05 | $104.74 | $104.64 | 1,500 |
| 03:44 PM | $104.62 | Up $0.07 | $104.62 | $104.52 | 1,400 |
| 03:43 PM | $104.55 | Up $0.11 | $104.55 | $104.44 | 2,900 |
| 03:42 PM | $104.44 | Down $ -0.01 | $104.44 | $104.44 | 100 |
| 03:41 PM | $104.45 | Up $0.01 | $104.45 | $104.41 | 200 |
| 03:40 PM | $104.44 | Down $ -0.13 | $104.55 | $104.44 | 500 |
| 03:39 PM | $104.57 | Down $ -0.02 | $104.57 | $104.51 | 1,300 |
| 03:38 PM | $104.59 | Down $ -0.05 | $104.63 | $104.59 | 300 |
| 03:37 PM | $104.63 | Down $ -0.03 | $104.63 | $104.58 | 500 |
| 03:36 PM | $104.66 | Down $ -0.03 | $104.66 | $104.60 | 500 |
| 03:34 PM | $104.69 | Up $0.05 | $104.69 | $104.61 | 300 |
| 03:34 PM | $104.69 | Up $0.00 | $104.69 | $104.61 | 0 |
| 03:33 PM | $104.64 | Down $ -0.07 | $104.77 | $104.64 | 500 |
| 03:32 PM | $104.71 | Down $ -0.03 | $104.79 | $104.67 | 300 |
| 03:31 PM | $104.74 | Down $ -0.06 | $104.74 | $104.74 | 100 |
| 03:30 PM | $104.79 | Up $0.04 | $104.79 | $104.76 | 300 |
| 03:29 PM | $104.76 | Up $0.05 | $104.76 | $104.70 | 300 |
| 03:28 PM | $104.71 | Down $ -0.03 | $104.79 | $104.71 | 300 |
| 03:27 PM | $104.74 | Down $ -0.11 | $104.83 | $104.74 | 1,300 |
| 03:24 PM | $104.85 | Down $ -0.01 | $104.90 | $104.85 | 1,100 |
| 03:24 PM | $104.85 | Up $0.00 | $104.90 | $104.85 | 0 |
| 03:24 PM | $104.85 | Up $0.00 | $104.90 | $104.85 | 0 |
| 03:23 PM | $104.86 | Down $ -0.03 | $104.86 | $104.86 | 100 |
| 03:22 PM | $104.89 | Down $ -0.07 | $104.89 | $104.89 | 100 |
| 03:21 PM | $104.96 | Up $0.00 | $104.96 | $104.96 | 100 |
| 03:20 PM | $104.96 | Down $ -0.01 | $104.96 | $104.89 | 300 |
| 03:19 PM | $104.97 | Up $0.00 | $104.97 | $104.97 | 200 |
| 03:18 PM | $104.97 | Up $0.04 | $104.97 | $104.97 | 100 |
| 03:17 PM | $104.93 | Down $ -0.10 | $104.93 | $104.91 | 500 |
| 03:14 PM | $105.03 | Down $ -0.07 | $105.03 | $105.03 | 100 |
| 03:14 PM | $105.03 | Up $0.00 | $105.03 | $105.03 | 0 |
| 03:14 PM | $105.03 | Up $0.00 | $105.03 | $105.03 | 0 |
| 03:11 PM | $105.10 | Down $ -0.09 | $105.12 | $105.10 | 700 |
| 03:11 PM | $105.10 | Up $0.00 | $105.12 | $105.10 | 0 |
| 03:11 PM | $105.10 | Up $0.00 | $105.12 | $105.10 | 0 |
| 03:10 PM | $105.19 | Up $0.13 | $105.19 | $105.19 | 100 |
| 03:07 PM | $105.06 | Down $ -0.04 | $105.12 | $105.06 | 300 |
| 03:07 PM | $105.06 | Up $0.00 | $105.12 | $105.06 | 0 |
| 03:07 PM | $105.06 | Up $0.00 | $105.12 | $105.06 | 0 |
| 03:06 PM | $105.10 | Up $0.12 | $105.10 | $105.05 | 900 |
| 03:05 PM | $104.98 | Down $ -0.06 | $104.98 | $104.98 | 100 |
| 03:04 PM | $105.04 | Up $0.08 | $105.04 | $105.03 | 400 |
| 03:03 PM | $104.96 | Down $ -0.01 | $104.97 | $104.96 | 300 |
| 03:02 PM | $104.97 | Up $0.05 | $105.01 | $104.95 | 1,500 |
| 02:59 PM | $104.92 | Down $ -0.07 | $104.92 | $104.92 | 300 |
| 02:59 PM | $104.92 | Up $0.00 | $104.92 | $104.92 | 0 |
| 02:59 PM | $104.92 | Up $0.00 | $104.92 | $104.92 | 0 |
| 02:58 PM | $104.99 | Down $ -0.02 | $105.00 | $104.99 | 500 |
| 02:56 PM | $105.01 | Down $ -0.06 | $105.04 | $105.01 | 200 |
| 02:56 PM | $105.01 | Up $0.00 | $105.04 | $105.01 | 0 |
| 02:53 PM | $105.07 | Down $ -0.09 | $105.10 | $105.07 | 300 |
| 02:53 PM | $105.07 | Up $0.00 | $105.10 | $105.07 | 0 |
| 02:53 PM | $105.07 | Up $0.00 | $105.10 | $105.07 | 0 |
| 02:52 PM | $105.16 | Down $ -0.08 | $105.21 | $105.16 | 200 |
| 02:50 PM | $105.24 | Down $ -0.02 | $105.24 | $105.24 | 100 |
| 02:50 PM | $105.24 | Up $0.00 | $105.24 | $105.24 | 0 |
| 02:49 PM | $105.26 | Down $ -0.03 | $105.31 | $105.26 | 2,100 |
| 02:48 PM | $105.29 | Down $ -0.07 | $105.32 | $105.29 | 500 |
| 02:44 PM | $105.37 | Down $ -0.09 | $105.45 | $105.37 | 700 |
| 02:44 PM | $105.37 | Up $0.00 | $105.45 | $105.37 | 0 |
| 02:44 PM | $105.37 | Up $0.00 | $105.45 | $105.37 | 0 |
| 02:44 PM | $105.37 | Up $0.00 | $105.45 | $105.37 | 0 |
| 02:43 PM | $105.46 | Down $ -0.02 | $105.49 | $105.46 | 300 |
| 02:41 PM | $105.48 | Up $0.04 | $105.48 | $105.47 | 500 |
| 02:41 PM | $105.48 | Up $0.00 | $105.48 | $105.47 | 0 |
| 02:39 PM | $105.44 | Down $ -0.05 | $105.49 | $105.44 | 2,400 |
| 02:39 PM | $105.44 | Up $0.00 | $105.49 | $105.44 | 0 |
| 02:37 PM | $105.49 | Up $0.01 | $105.49 | $105.49 | 700 |
| 02:37 PM | $105.49 | Up $0.00 | $105.49 | $105.49 | 0 |
| 02:35 PM | $105.48 | Up $0.00 | $105.48 | $105.48 | 300 |
| 02:35 PM | $105.48 | Up $0.00 | $105.48 | $105.48 | 0 |
| 02:33 PM | $105.48 | Up $0.01 | $105.48 | $105.48 | 100 |
| 02:33 PM | $105.48 | Up $0.00 | $105.48 | $105.48 | 0 |
| 02:31 PM | $105.47 | Up $0.07 | $105.47 | $105.47 | 100 |
| 02:31 PM | $105.47 | Up $0.00 | $105.47 | $105.47 | 0 |
| 02:29 PM | $105.40 | Up $0.05 | $105.40 | $105.38 | 400 |
| 02:29 PM | $105.40 | Up $0.00 | $105.40 | $105.38 | 0 |
| 02:27 PM | $105.35 | Down $ -0.01 | $105.35 | $105.35 | 100 |
| 02:27 PM | $105.35 | Up $0.00 | $105.35 | $105.35 | 0 |
| 02:26 PM | $105.36 | Up $0.07 | $105.36 | $105.32 | 200 |
| 02:25 PM | $105.29 | Up $0.14 | $105.29 | $105.24 | 1,800 |
| 02:22 PM | $105.15 | Down $ -0.17 | $105.19 | $105.15 | 600 |
| 02:22 PM | $105.15 | Up $0.00 | $105.19 | $105.15 | 0 |
| 02:22 PM | $105.15 | Up $0.00 | $105.19 | $105.15 | 0 |
| 02:17 PM | $105.32 | Down $ -0.08 | $105.35 | $105.32 | 800 |
| 02:17 PM | $105.32 | Up $0.00 | $105.35 | $105.32 | 0 |
| 02:17 PM | $105.32 | Up $0.00 | $105.35 | $105.32 | 0 |
| 02:17 PM | $105.32 | Up $0.00 | $105.35 | $105.32 | 0 |
| 02:17 PM | $105.32 | Up $0.00 | $105.35 | $105.32 | 0 |
| 02:11 PM | $105.40 | Down $ -0.09 | $105.43 | $105.40 | 200 |
| 02:11 PM | $105.40 | Up $0.00 | $105.43 | $105.40 | 0 |
| 02:11 PM | $105.40 | Up $0.00 | $105.43 | $105.40 | 0 |
| 02:11 PM | $105.40 | Up $0.00 | $105.43 | $105.40 | 0 |
| 02:11 PM | $105.40 | Up $0.00 | $105.43 | $105.40 | 0 |
| 02:11 PM | $105.40 | Up $0.00 | $105.43 | $105.40 | 0 |
| 02:08 PM | $105.49 | Up $0.00 | $105.49 | $105.49 | 1,000 |
| 02:08 PM | $105.49 | Up $0.00 | $105.49 | $105.49 | 0 |
| 02:08 PM | $105.49 | Up $0.00 | $105.49 | $105.49 | 0 |
| 02:07 PM | $105.49 | Up $0.07 | $105.49 | $105.44 | 1,000 |
| 02:06 PM | $105.42 | Up $0.04 | $105.42 | $105.41 | 200 |
| 02:03 PM | $105.38 | Down $ -0.05 | $105.49 | $105.38 | 1,100 |
| 02:03 PM | $105.38 | Up $0.00 | $105.49 | $105.38 | 0 |
| 02:03 PM | $105.38 | Up $0.00 | $105.49 | $105.38 | 0 |
| 01:54 PM | $105.43 | Down $ -0.05 | $105.49 | $105.43 | 400 |
| 01:54 PM | $105.43 | Up $0.00 | $105.49 | $105.43 | 0 |
| 01:54 PM | $105.43 | Up $0.00 | $105.49 | $105.43 | 0 |
| 01:54 PM | $105.43 | Up $0.00 | $105.49 | $105.43 | 0 |
| 01:54 PM | $105.43 | Up $0.00 | $105.49 | $105.43 | 0 |
| 01:54 PM | $105.43 | Up $0.00 | $105.49 | $105.43 | 0 |
| 01:54 PM | $105.43 | Up $0.00 | $105.49 | $105.43 | 0 |
| 01:54 PM | $105.43 | Up $0.00 | $105.49 | $105.43 | 0 |
| 01:54 PM | $105.43 | Up $0.00 | $105.49 | $105.43 | 0 |
| 01:52 PM | $105.48 | Up $0.00 | $105.48 | $105.48 | 100 |
| 01:52 PM | $105.48 | Up $0.00 | $105.48 | $105.48 | 0 |
| 01:43 PM | $105.48 | Down $ -0.11 | $105.52 | $105.48 | 200 |
| 01:43 PM | $105.48 | Up $0.00 | $105.52 | $105.48 | 0 |
| 01:43 PM | $105.48 | Up $0.00 | $105.52 | $105.48 | 0 |
| 01:43 PM | $105.48 | Up $0.00 | $105.52 | $105.48 | 0 |
| 01:43 PM | $105.48 | Up $0.00 | $105.52 | $105.48 | 0 |
| 01:43 PM | $105.48 | Up $0.00 | $105.52 | $105.48 | 0 |
| 01:43 PM | $105.48 | Up $0.00 | $105.52 | $105.48 | 0 |
| 01:43 PM | $105.48 | Up $0.00 | $105.52 | $105.48 | 0 |
| 01:43 PM | $105.48 | Up $0.00 | $105.52 | $105.48 | 0 |
| 01:42 PM | $105.59 | Up $0.00 | $105.59 | $105.59 | 100 |
| 01:40 PM | $105.59 | Up $0.03 | $105.59 | $105.56 | 500 |
| 01:40 PM | $105.59 | Up $0.00 | $105.59 | $105.56 | 0 |
| 01:34 PM | $105.56 | Down $ -0.12 | $105.60 | $105.56 | 800 |
| 01:34 PM | $105.56 | Up $0.00 | $105.60 | $105.56 | 0 |
| 01:34 PM | $105.56 | Up $0.00 | $105.60 | $105.56 | 0 |
| 01:34 PM | $105.56 | Up $0.00 | $105.60 | $105.56 | 0 |
| 01:34 PM | $105.56 | Up $0.00 | $105.60 | $105.56 | 0 |
| 01:34 PM | $105.56 | Up $0.00 | $105.60 | $105.56 | 0 |
| 01:31 PM | $105.68 | Up $0.05 | $105.68 | $105.66 | 1,100 |
| 01:31 PM | $105.68 | Up $0.00 | $105.68 | $105.66 | 0 |
| 01:31 PM | $105.68 | Up $0.00 | $105.68 | $105.66 | 0 |
| 01:28 PM | $105.63 | Up $0.00 | $105.63 | $105.59 | 300 |
| 01:28 PM | $105.63 | Up $0.00 | $105.63 | $105.59 | 0 |
| 01:28 PM | $105.63 | Up $0.00 | $105.63 | $105.59 | 0 |
| 01:25 PM | $105.63 | Up $0.04 | $105.64 | $105.63 | 200 |
| 01:25 PM | $105.63 | Up $0.00 | $105.64 | $105.63 | 0 |
| 01:25 PM | $105.63 | Up $0.00 | $105.64 | $105.63 | 0 |
| 01:19 PM | $105.59 | Up $0.06 | $105.59 | $105.56 | 200 |
| 01:19 PM | $105.59 | Up $0.00 | $105.59 | $105.56 | 0 |
| 01:19 PM | $105.59 | Up $0.00 | $105.59 | $105.56 | 0 |
| 01:19 PM | $105.59 | Up $0.00 | $105.59 | $105.56 | 0 |
| 01:19 PM | $105.59 | Up $0.00 | $105.59 | $105.56 | 0 |
| 01:19 PM | $105.59 | Up $0.00 | $105.59 | $105.56 | 0 |
| 01:14 PM | $105.53 | Up $0.08 | $105.53 | $105.47 | 900 |
| 01:14 PM | $105.53 | Up $0.00 | $105.53 | $105.47 | 0 |
| 01:14 PM | $105.53 | Up $0.00 | $105.53 | $105.47 | 0 |
| 01:14 PM | $105.53 | Up $0.00 | $105.53 | $105.47 | 0 |
| 01:14 PM | $105.53 | Up $0.00 | $105.53 | $105.47 | 0 |
| 01:10 PM | $105.46 | Up $0.02 | $105.46 | $105.46 | 100 |
| 01:10 PM | $105.46 | Up $0.00 | $105.46 | $105.46 | 0 |
| 01:10 PM | $105.46 | Up $0.00 | $105.46 | $105.46 | 0 |
| 01:10 PM | $105.46 | Up $0.00 | $105.46 | $105.46 | 0 |
| 01:04 PM | $105.44 | Down $ -0.01 | $105.45 | $105.44 | 500 |
| 01:04 PM | $105.44 | Up $0.00 | $105.45 | $105.44 | 0 |
| 01:04 PM | $105.44 | Up $0.00 | $105.45 | $105.44 | 0 |
| 01:04 PM | $105.44 | Up $0.00 | $105.45 | $105.44 | 0 |
| 01:04 PM | $105.44 | Up $0.00 | $105.45 | $105.44 | 0 |
| 01:04 PM | $105.44 | Up $0.00 | $105.45 | $105.44 | 0 |
| 12:54 PM | $105.45 | Down $ -0.05 | $105.45 | $105.45 | 100 |
| 12:54 PM | $105.45 | Up $0.00 | $105.45 | $105.45 | 0 |
| 12:54 PM | $105.45 | Up $0.00 | $105.45 | $105.45 | 0 |
| 12:54 PM | $105.45 | Up $0.00 | $105.45 | $105.45 | 0 |
| 12:54 PM | $105.45 | Up $0.00 | $105.45 | $105.45 | 0 |
| 12:54 PM | $105.45 | Up $0.00 | $105.45 | $105.45 | 0 |
| 12:54 PM | $105.45 | Up $0.00 | $105.45 | $105.45 | 0 |
| 12:54 PM | $105.45 | Up $0.00 | $105.45 | $105.45 | 0 |
| 12:54 PM | $105.45 | Up $0.00 | $105.45 | $105.45 | 0 |
| 12:54 PM | $105.45 | Up $0.00 | $105.45 | $105.45 | 0 |
| 12:50 PM | $105.50 | Down $ -0.07 | $105.50 | $105.50 | 100 |
| 12:50 PM | $105.50 | Up $0.00 | $105.50 | $105.50 | 0 |
| 12:50 PM | $105.50 | Up $0.00 | $105.50 | $105.50 | 0 |
| 12:50 PM | $105.50 | Up $0.00 | $105.50 | $105.50 | 0 |
| 12:48 PM | $105.57 | Up $0.12 | $105.57 | $105.51 | 400 |
| 12:48 PM | $105.57 | Up $0.00 | $105.57 | $105.51 | 0 |
| 12:45 PM | $105.45 | Up $0.03 | $105.45 | $105.44 | 400 |
| 12:45 PM | $105.45 | Up $0.00 | $105.45 | $105.44 | 0 |
| 12:45 PM | $105.45 | Up $0.00 | $105.45 | $105.44 | 0 |
| 12:44 PM | $105.42 | Up $0.10 | $105.43 | $105.42 | 200 |
| 12:43 PM | $105.32 | Down $ -0.12 | $105.37 | $105.32 | 200 |
| 12:31 PM | $105.44 | Up $0.12 | $105.44 | $105.35 | 500 |
| 12:31 PM | $105.44 | Up $0.00 | $105.44 | $105.35 | 0 |
| 12:31 PM | $105.44 | Up $0.00 | $105.44 | $105.35 | 0 |
| 12:31 PM | $105.44 | Up $0.00 | $105.44 | $105.35 | 0 |
| 12:31 PM | $105.44 | Up $0.00 | $105.44 | $105.35 | 0 |
| 12:31 PM | $105.44 | Up $0.00 | $105.44 | $105.35 | 0 |
| 12:31 PM | $105.44 | Up $0.00 | $105.44 | $105.35 | 0 |
| 12:31 PM | $105.44 | Up $0.00 | $105.44 | $105.35 | 0 |
| 12:31 PM | $105.44 | Up $0.00 | $105.44 | $105.35 | 0 |
| 12:31 PM | $105.44 | Up $0.00 | $105.44 | $105.35 | 0 |
| 12:31 PM | $105.44 | Up $0.00 | $105.44 | $105.35 | 0 |
| 12:31 PM | $105.44 | Up $0.00 | $105.44 | $105.35 | 0 |
| 12:30 PM | $105.32 | Up $0.10 | $105.32 | $105.30 | 700 |
| 12:24 PM | $105.22 | Down $ -0.13 | $105.33 | $105.22 | 500 |
| 12:24 PM | $105.22 | Up $0.00 | $105.33 | $105.22 | 0 |
| 12:24 PM | $105.22 | Up $0.00 | $105.33 | $105.22 | 0 |
| 12:24 PM | $105.22 | Up $0.00 | $105.33 | $105.22 | 0 |
| 12:24 PM | $105.22 | Up $0.00 | $105.33 | $105.22 | 0 |
| 12:24 PM | $105.22 | Up $0.00 | $105.33 | $105.22 | 0 |
| 12:23 PM | $105.35 | Up $0.00 | $105.35 | $105.35 | 100 |
| 12:21 PM | $105.35 | Down $ -0.08 | $105.38 | $105.35 | 200 |
| 12:21 PM | $105.35 | Up $0.00 | $105.38 | $105.35 | 0 |
| 12:16 PM | $105.43 | Up $0.07 | $105.43 | $105.43 | 100 |
| 12:16 PM | $105.43 | Up $0.00 | $105.43 | $105.43 | 0 |
| 12:16 PM | $105.43 | Up $0.00 | $105.43 | $105.43 | 0 |
| 12:16 PM | $105.43 | Up $0.00 | $105.43 | $105.43 | 0 |
| 12:16 PM | $105.43 | Up $0.00 | $105.43 | $105.43 | 0 |
| 12:11 PM | $105.36 | Up $0.06 | $105.36 | $105.33 | 300 |
| 12:11 PM | $105.36 | Up $0.00 | $105.36 | $105.33 | 0 |
| 12:11 PM | $105.36 | Up $0.00 | $105.36 | $105.33 | 0 |
| 12:11 PM | $105.36 | Up $0.00 | $105.36 | $105.33 | 0 |
| 12:11 PM | $105.36 | Up $0.00 | $105.36 | $105.33 | 0 |
| 12:08 PM | $105.30 | Up $0.01 | $105.30 | $105.30 | 200 |
| 12:08 PM | $105.30 | Up $0.00 | $105.30 | $105.30 | 0 |
| 12:08 PM | $105.30 | Up $0.00 | $105.30 | $105.30 | 0 |
| 12:06 PM | $105.29 | Up $0.05 | $105.29 | $105.29 | 100 |
| 12:06 PM | $105.29 | Up $0.00 | $105.29 | $105.29 | 0 |
| 12:03 PM | $105.24 | Up $0.12 | $105.24 | $105.23 | 200 |
| 12:03 PM | $105.24 | Up $0.00 | $105.24 | $105.23 | 0 |
| 12:03 PM | $105.24 | Up $0.00 | $105.24 | $105.23 | 0 |
| 11:59 AM | $105.12 | Up $0.16 | $105.12 | $104.97 | 1,000 |
| 11:59 AM | $105.12 | Up $0.00 | $105.12 | $104.97 | 0 |
| 11:59 AM | $105.12 | Up $0.00 | $105.12 | $104.97 | 0 |
| 11:59 AM | $105.12 | Up $0.00 | $105.12 | $104.97 | 0 |
| 11:57 AM | $104.96 | Down $ -0.07 | $104.99 | $104.96 | 400 |
| 11:57 AM | $104.96 | Up $0.00 | $104.99 | $104.96 | 0 |
| 11:55 AM | $105.03 | Down $ -0.06 | $105.03 | $105.03 | 200 |
| 11:55 AM | $105.03 | Up $0.00 | $105.03 | $105.03 | 0 |
| 11:53 AM | $105.09 | Up $0.01 | $105.09 | $105.09 | 200 |
| 11:53 AM | $105.09 | Up $0.00 | $105.09 | $105.09 | 0 |
| 11:51 AM | $105.08 | Up $0.03 | $105.08 | $105.08 | 200 |
| 11:51 AM | $105.08 | Up $0.00 | $105.08 | $105.08 | 0 |
| 11:46 AM | $105.05 | Down $ -0.01 | $105.07 | $105.05 | 200 |
| 11:46 AM | $105.05 | Up $0.00 | $105.07 | $105.05 | 0 |
| 11:46 AM | $105.05 | Up $0.00 | $105.07 | $105.05 | 0 |
| 11:46 AM | $105.05 | Up $0.00 | $105.07 | $105.05 | 0 |
| 11:46 AM | $105.05 | Up $0.00 | $105.07 | $105.05 | 0 |
| 11:44 AM | $105.06 | Down $ -0.04 | $105.10 | $105.06 | 700 |
| 11:44 AM | $105.06 | Up $0.00 | $105.10 | $105.06 | 0 |
| 11:43 AM | $105.10 | Up $0.03 | $105.16 | $105.10 | 500 |
| 11:39 AM | $105.07 | Up $0.11 | $105.07 | $105.01 | 1,400 |
| 11:39 AM | $105.07 | Up $0.00 | $105.07 | $105.01 | 0 |
| 11:39 AM | $105.07 | Up $0.00 | $105.07 | $105.01 | 0 |
| 11:39 AM | $105.07 | Up $0.00 | $105.07 | $105.01 | 0 |
| 11:33 AM | $104.96 | Down $ -0.06 | $104.96 | $104.96 | 100 |
| 11:33 AM | $104.96 | Up $0.00 | $104.96 | $104.96 | 0 |
| 11:33 AM | $104.96 | Up $0.00 | $104.96 | $104.96 | 0 |
| 11:33 AM | $104.96 | Up $0.00 | $104.96 | $104.96 | 0 |
| 11:33 AM | $104.96 | Up $0.00 | $104.96 | $104.96 | 0 |
| 11:33 AM | $104.96 | Up $0.00 | $104.96 | $104.96 | 0 |
| 11:27 AM | $105.02 | Down $ -0.09 | $105.05 | $105.02 | 400 |
| 11:27 AM | $105.02 | Up $0.00 | $105.05 | $105.02 | 0 |
| 11:27 AM | $105.02 | Up $0.00 | $105.05 | $105.02 | 0 |
| 11:27 AM | $105.02 | Up $0.00 | $105.05 | $105.02 | 0 |
| 11:27 AM | $105.02 | Up $0.00 | $105.05 | $105.02 | 0 |
| 11:27 AM | $105.02 | Up $0.00 | $105.05 | $105.02 | 0 |
| 11:23 AM | $105.11 | Up $0.05 | $105.11 | $105.10 | 200 |
| 11:23 AM | $105.11 | Up $0.00 | $105.11 | $105.10 | 0 |
| 11:23 AM | $105.11 | Up $0.00 | $105.11 | $105.10 | 0 |
| 11:23 AM | $105.11 | Up $0.00 | $105.11 | $105.10 | 0 |
| 11:19 AM | $105.06 | Up $0.04 | $105.06 | $105.06 | 100 |
| 11:19 AM | $105.06 | Up $0.00 | $105.06 | $105.06 | 0 |
| 11:19 AM | $105.06 | Up $0.00 | $105.06 | $105.06 | 0 |
| 11:19 AM | $105.06 | Up $0.00 | $105.06 | $105.06 | 0 |
| 11:16 AM | $105.02 | Up $0.04 | $105.02 | $105.01 | 200 |
| 11:16 AM | $105.02 | Up $0.00 | $105.02 | $105.01 | 0 |
| 11:16 AM | $105.02 | Up $0.00 | $105.02 | $105.01 | 0 |
| 11:14 AM | $104.98 | Up $0.02 | $104.98 | $104.98 | 300 |
| 11:14 AM | $104.98 | Up $0.00 | $104.98 | $104.98 | 0 |
| 11:11 AM | $104.96 | Up $0.06 | $104.96 | $104.95 | 300 |
| 11:11 AM | $104.96 | Up $0.00 | $104.96 | $104.95 | 0 |
| 11:11 AM | $104.96 | Up $0.00 | $104.96 | $104.95 | 0 |
| 11:10 AM | $104.90 | Up $0.10 | $104.90 | $104.81 | 1,500 |
| 11:09 AM | $104.80 | Up $0.03 | $104.80 | $104.80 | 100 |
| 11:07 AM | $104.77 | Up $0.02 | $104.77 | $104.77 | 100 |
| 11:07 AM | $104.77 | Up $0.00 | $104.77 | $104.77 | 0 |
| 11:06 AM | $104.75 | Up $0.01 | $104.75 | $104.75 | 100 |
| 11:05 AM | $104.74 | Up $0.01 | $104.74 | $104.73 | 200 |
| 11:04 AM | $104.73 | Up $0.06 | $104.73 | $104.70 | 400 |
| 11:02 AM | $104.67 | Down $ -0.05 | $104.67 | $104.67 | 100 |
| 11:02 AM | $104.67 | Up $0.00 | $104.67 | $104.67 | 0 |
| 11:00 AM | $104.72 | Down $ -0.07 | $104.72 | $104.64 | 600 |
| 11:00 AM | $104.72 | Up $0.00 | $104.72 | $104.64 | 0 |
| 10:58 AM | $104.79 | Down $ -0.03 | $104.79 | $104.79 | 100 |
| 10:58 AM | $104.79 | Up $0.00 | $104.79 | $104.79 | 0 |
| 10:57 AM | $104.82 | Up $0.15 | $104.82 | $104.82 | 100 |
| 10:56 AM | $104.67 | Down $ -0.13 | $104.84 | $104.67 | 900 |
| 10:55 AM | $104.80 | Up $0.02 | $104.80 | $104.80 | 100 |
| 10:53 AM | $104.78 | Up $0.03 | $104.78 | $104.78 | 500 |
| 10:53 AM | $104.78 | Up $0.00 | $104.78 | $104.78 | 0 |
| 10:50 AM | $104.75 | Up $0.16 | $104.75 | $104.71 | 700 |
| 10:50 AM | $104.75 | Up $0.00 | $104.75 | $104.71 | 0 |
| 10:50 AM | $104.75 | Up $0.00 | $104.75 | $104.71 | 0 |
| 10:49 AM | $104.59 | Down $ -0.02 | $104.61 | $104.59 | 500 |
| 10:48 AM | $104.61 | Down $ -0.06 | $104.61 | $104.59 | 200 |
| 10:42 AM | $104.67 | Up $0.05 | $104.67 | $104.67 | 100 |
| 10:42 AM | $104.67 | Up $0.00 | $104.67 | $104.67 | 0 |
| 10:42 AM | $104.67 | Up $0.00 | $104.67 | $104.67 | 0 |
| 10:42 AM | $104.67 | Up $0.00 | $104.67 | $104.67 | 0 |
| 10:42 AM | $104.67 | Up $0.00 | $104.67 | $104.67 | 0 |
| 10:42 AM | $104.67 | Up $0.00 | $104.67 | $104.67 | 0 |
| 10:41 AM | $104.62 | Up $0.04 | $104.62 | $104.62 | 100 |
| 10:38 AM | $104.58 | Up $0.23 | $104.58 | $104.46 | 400 |
| 10:38 AM | $104.58 | Up $0.00 | $104.58 | $104.46 | 0 |
| 10:38 AM | $104.58 | Up $0.00 | $104.58 | $104.46 | 0 |
| 10:36 AM | $104.35 | Down $ -0.13 | $104.35 | $104.35 | 100 |
| 10:36 AM | $104.35 | Up $0.00 | $104.35 | $104.35 | 0 |
| 10:34 AM | $104.48 | Down $ -0.14 | $104.49 | $104.48 | 600 |
| 10:34 AM | $104.48 | Up $0.00 | $104.49 | $104.48 | 0 |
| 10:30 AM | $104.62 | Down $ -0.08 | $104.62 | $104.61 | 400 |
| 10:30 AM | $104.62 | Up $0.00 | $104.62 | $104.61 | 0 |
| 10:30 AM | $104.62 | Up $0.00 | $104.62 | $104.61 | 0 |
| 10:30 AM | $104.62 | Up $0.00 | $104.62 | $104.61 | 0 |
| 10:27 AM | $104.70 | Up $0.09 | $104.70 | $104.66 | 1,200 |
| 10:27 AM | $104.70 | Up $0.00 | $104.70 | $104.66 | 0 |
| 10:27 AM | $104.70 | Up $0.00 | $104.70 | $104.66 | 0 |
| 10:26 AM | $104.61 | Down $ -0.09 | $104.61 | $104.55 | 200 |
| 10:25 AM | $104.70 | Down $ -0.20 | $104.84 | $104.70 | 3,700 |
| 10:22 AM | $104.90 | Up $0.00 | $105.00 | $104.90 | 1,100 |
| 10:22 AM | $104.90 | Up $0.00 | $105.00 | $104.90 | 0 |
| 10:22 AM | $104.90 | Up $0.00 | $105.00 | $104.90 | 0 |
| 10:21 AM | $104.90 | Up $0.13 | $104.90 | $104.77 | 2,200 |
| 10:19 AM | $104.77 | Up $0.00 | $104.77 | $104.77 | 300 |
| 10:19 AM | $104.77 | Up $0.00 | $104.77 | $104.77 | 0 |
| 10:18 AM | $104.77 | Down $ -0.01 | $104.78 | $104.77 | 300 |
| 10:17 AM | $104.78 | Down $ -0.01 | $104.78 | $104.77 | 900 |
| 10:14 AM | $104.79 | Down $ -0.16 | $104.83 | $104.79 | 300 |
| 10:14 AM | $104.79 | Up $0.00 | $104.83 | $104.79 | 0 |
| 10:14 AM | $104.79 | Up $0.00 | $104.83 | $104.79 | 0 |
| 10:09 AM | $104.95 | Down $ -0.17 | $105.19 | $104.95 | 600 |
| 10:09 AM | $104.95 | Up $0.00 | $105.19 | $104.95 | 0 |
| 10:09 AM | $104.95 | Up $0.00 | $105.19 | $104.95 | 0 |
| 10:09 AM | $104.95 | Up $0.00 | $105.19 | $104.95 | 0 |
| 10:09 AM | $104.95 | Up $0.00 | $105.19 | $104.95 | 0 |
| 10:03 AM | $105.12 | Up $0.12 | $105.12 | $105.11 | 200 |
| 10:03 AM | $105.12 | Up $0.00 | $105.12 | $105.11 | 0 |
| 10:03 AM | $105.12 | Up $0.00 | $105.12 | $105.11 | 0 |
| 10:03 AM | $105.12 | Up $0.00 | $105.12 | $105.11 | 0 |
| 10:03 AM | $105.12 | Up $0.00 | $105.12 | $105.11 | 0 |
| 10:03 AM | $105.12 | Up $0.00 | $105.12 | $105.11 | 0 |
| 10:01 AM | $105.00 | Down $ -0.24 | $105.12 | $104.89 | 400 |
| 10:01 AM | $105.00 | Up $0.00 | $105.12 | $104.89 | 0 |
| 10:00 AM | $105.24 | Down $ -0.10 | $105.25 | $105.24 | 400 |
| 09:59 AM | $105.34 | Down $ -0.08 | $105.34 | $105.34 | 300 |
| 09:58 AM | $105.42 | Down $ -0.12 | $105.42 | $105.42 | 100 |
| 09:55 AM | $105.54 | Down $ -0.01 | $105.59 | $105.54 | 500 |
| 09:55 AM | $105.54 | Up $0.00 | $105.59 | $105.54 | 0 |
| 09:55 AM | $105.54 | Up $0.00 | $105.59 | $105.54 | 0 |
| 09:54 AM | $105.55 | Down $ -0.04 | $105.55 | $105.55 | 100 |
| 09:53 AM | $105.59 | Down $ -0.18 | $105.60 | $105.59 | 400 |
| 09:52 AM | $105.77 | Up $0.23 | $105.77 | $105.65 | 300 |
| 09:51 AM | $105.54 | Down $ -0.03 | $105.68 | $105.54 | 200 |
| 09:50 AM | $105.57 | Up $0.08 | $105.57 | $105.57 | 300 |
| 09:49 AM | $105.49 | Down $ -0.02 | $105.49 | $105.49 | 100 |
| 09:48 AM | $105.51 | Up $0.12 | $105.51 | $105.51 | 100 |
| 09:47 AM | $105.39 | Up $0.07 | $105.41 | $105.39 | 800 |
| 09:46 AM | $105.32 | Up $0.15 | $105.40 | $105.28 | 400 |
| 09:45 AM | $105.17 | Down $ -0.31 | $105.37 | $105.17 | 400 |
| 09:44 AM | $105.48 | Down $ -0.13 | $105.48 | $105.48 | 100 |
| 09:43 AM | $105.61 | Down $ -0.12 | $105.61 | $105.61 | 100 |
| 09:42 AM | $105.73 | Up $0.00 | $105.73 | $105.62 | 200 |
| 09:41 AM | $105.73 | Up $0.57 | $106.22 | $105.40 | 4,300 |
| 09:30 AM | $105.16 | Down $ -1.05 | $105.16 | $105.16 | 300 |
| 09:30 AM | $105.16 | Up $0.00 | $105.16 | $105.16 | 0 |
| 09:30 AM | $105.16 | Up $0.00 | $105.16 | $105.16 | 0 |
| 09:30 AM | $105.16 | Up $0.00 | $105.16 | $105.16 | 0 |
| 09:30 AM | $105.16 | Up $0.00 | $105.16 | $105.16 | 0 |
| 09:30 AM | $105.16 | Up $0.00 | $105.16 | $105.16 | 0 |
| 09:30 AM | $105.16 | Up $0.00 | $105.16 | $105.16 | 0 |
| 09:30 AM | $105.16 | Up $0.00 | $105.16 | $105.16 | 0 |
| 09:30 AM | $105.16 | Up $0.00 | $105.16 | $105.16 | 0 |
| 09:30 AM | $105.16 | Up $0.00 | $105.16 | $105.16 | 0 |
| 09:30 AM | $105.16 | Up $0.00 | $105.16 | $105.16 | 0 |
| Previous close | $106.21 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12-09-2025 | $104.51 | $105.23 | $105.68 | $104.41 | 98,800 |
| 11-09-2025 | $106.21 | $105.47 | $106.41 | $104.91 | 156,800 |
| 10-09-2025 | $102.74 | $102.68 | $102.95 | $101.98 | 94,900 |
| 09-09-2025 | $102.81 | $102.90 | $103.21 | $102.07 | 130,400 |
| 08-09-2025 | $105.13 | $104.13 | $105.48 | $104.06 | 160,900 |
| 05-09-2025 | $103.97 | $103.07 | $104.49 | $103.07 | 203,900 |
| 04-09-2025 | $100.37 | $99.74 | $100.42 | $99.20 | 94,400 |
| 03-09-2025 | $98.58 | $97.87 | $99.06 | $97.78 | 107,800 |
| 02-09-2025 | $98.04 | $97.76 | $98.23 | $97.41 | 149,100 |
| 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 |
Graphs are not available, please refer to the detailed table