Quotes and Market Data
Find a quote
WEST FRASER TIMBER CO LTD
94.35 Down -1.88 (-1.99 %)
Delayed : 2025/10/10 17:40:00
- Previous close $96.23
- Opening $96.40
- Price Ask $94.07
- Price Bid $94.07
- Size Bid 2
- Size Ask 1
- Today High $96.93
- Today Low $94.31
- 52 Weeks High $141.27
- 52 Weeks Low $92.48
- Volume 205,776
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $94.35 | Down $ -0.02 | $94.35 | $94.35 | 10,500 |
| 03:59 PM | $94.37 | Down $ -0.05 | $94.45 | $94.31 | 4,400 |
| 03:58 PM | $94.42 | Down $ -0.07 | $94.44 | $94.42 | 2,200 |
| 03:57 PM | $94.49 | Up $0.08 | $94.49 | $94.42 | 2,000 |
| 03:56 PM | $94.41 | Down $ -0.21 | $94.54 | $94.41 | 1,900 |
| 03:55 PM | $94.62 | Up $0.00 | $94.65 | $94.55 | 1,700 |
| 03:54 PM | $94.62 | Down $ -0.10 | $94.70 | $94.62 | 1,100 |
| 03:53 PM | $94.72 | Up $0.06 | $94.74 | $94.68 | 3,800 |
| 03:52 PM | $94.66 | Up $0.04 | $94.69 | $94.60 | 900 |
| 03:51 PM | $94.62 | Down $ -0.09 | $94.65 | $94.62 | 700 |
| 03:50 PM | $94.71 | Up $0.01 | $94.76 | $94.70 | 600 |
| 03:49 PM | $94.70 | Down $ -0.16 | $94.71 | $94.70 | 400 |
| 03:48 PM | $94.86 | Up $0.00 | $94.86 | $94.85 | 200 |
| 03:46 PM | $94.86 | Up $0.14 | $94.86 | $94.73 | 2,000 |
| 03:46 PM | $94.86 | Up $0.00 | $94.86 | $94.73 | 0 |
| 03:45 PM | $94.72 | Up $0.09 | $94.72 | $94.68 | 400 |
| 03:44 PM | $94.63 | Up $0.07 | $94.66 | $94.57 | 2,100 |
| 03:41 PM | $94.56 | Down $ -0.07 | $94.62 | $94.56 | 900 |
| 03:41 PM | $94.56 | Up $0.00 | $94.62 | $94.56 | 0 |
| 03:41 PM | $94.56 | Up $0.00 | $94.62 | $94.56 | 0 |
| 03:40 PM | $94.63 | Up $0.11 | $94.63 | $94.56 | 1,300 |
| 03:38 PM | $94.52 | Down $ -0.08 | $94.60 | $94.52 | 700 |
| 03:38 PM | $94.52 | Up $0.00 | $94.60 | $94.52 | 0 |
| 03:37 PM | $94.60 | Down $ -0.02 | $94.60 | $94.60 | 100 |
| 03:35 PM | $94.62 | Down $ -0.08 | $94.64 | $94.62 | 400 |
| 03:35 PM | $94.62 | Up $0.00 | $94.64 | $94.62 | 0 |
| 03:31 PM | $94.70 | Up $0.07 | $94.70 | $94.64 | 1,000 |
| 03:31 PM | $94.70 | Up $0.00 | $94.70 | $94.64 | 0 |
| 03:31 PM | $94.70 | Up $0.00 | $94.70 | $94.64 | 0 |
| 03:31 PM | $94.70 | Up $0.00 | $94.70 | $94.64 | 0 |
| 03:30 PM | $94.63 | Down $ -0.02 | $94.63 | $94.62 | 800 |
| 03:27 PM | $94.65 | Down $ -0.09 | $94.74 | $94.65 | 11,300 |
| 03:27 PM | $94.65 | Up $0.00 | $94.74 | $94.65 | 0 |
| 03:27 PM | $94.65 | Up $0.00 | $94.74 | $94.65 | 0 |
| 03:26 PM | $94.74 | Down $ -0.02 | $94.74 | $94.74 | 100 |
| 03:25 PM | $94.76 | Down $ -0.01 | $94.76 | $94.76 | 200 |
| 03:24 PM | $94.77 | Up $0.01 | $94.77 | $94.74 | 40,100 |
| 03:23 PM | $94.76 | Up $0.00 | $94.76 | $94.74 | 9,200 |
| 03:22 PM | $94.76 | Down $ -0.07 | $94.76 | $94.76 | 100 |
| 03:19 PM | $94.83 | Up $0.06 | $94.83 | $94.81 | 400 |
| 03:19 PM | $94.83 | Up $0.00 | $94.83 | $94.81 | 0 |
| 03:19 PM | $94.83 | Up $0.00 | $94.83 | $94.81 | 0 |
| 03:18 PM | $94.77 | Down $ -0.02 | $94.77 | $94.77 | 800 |
| 03:16 PM | $94.79 | Up $0.03 | $94.79 | $94.77 | 800 |
| 03:16 PM | $94.79 | Up $0.00 | $94.79 | $94.77 | 0 |
| 03:15 PM | $94.76 | Up $0.02 | $94.78 | $94.74 | 13,600 |
| 03:13 PM | $94.74 | Down $ -0.01 | $94.74 | $94.74 | 1,500 |
| 03:13 PM | $94.74 | Up $0.00 | $94.74 | $94.74 | 0 |
| 03:12 PM | $94.75 | Down $ -0.08 | $94.75 | $94.75 | 100 |
| 03:11 PM | $94.83 | Down $ -0.05 | $94.83 | $94.77 | 200 |
| 03:06 PM | $94.88 | Up $0.12 | $94.88 | $94.82 | 1,000 |
| 03:06 PM | $94.88 | Up $0.00 | $94.88 | $94.82 | 0 |
| 03:06 PM | $94.88 | Up $0.00 | $94.88 | $94.82 | 0 |
| 03:06 PM | $94.88 | Up $0.00 | $94.88 | $94.82 | 0 |
| 03:06 PM | $94.88 | Up $0.00 | $94.88 | $94.82 | 0 |
| 03:05 PM | $94.76 | Down $ -0.02 | $94.76 | $94.76 | 100 |
| 03:02 PM | $94.78 | Down $ -0.02 | $94.78 | $94.76 | 600 |
| 03:02 PM | $94.78 | Up $0.00 | $94.78 | $94.76 | 0 |
| 03:02 PM | $94.78 | Up $0.00 | $94.78 | $94.76 | 0 |
| 03:01 PM | $94.80 | Down $ -0.06 | $94.80 | $94.80 | 100 |
| 03:00 PM | $94.86 | Up $0.08 | $94.86 | $94.86 | 100 |
| 02:57 PM | $94.78 | Down $ -0.01 | $94.78 | $94.78 | 100 |
| 02:57 PM | $94.78 | Up $0.00 | $94.78 | $94.78 | 0 |
| 02:57 PM | $94.78 | Up $0.00 | $94.78 | $94.78 | 0 |
| 02:55 PM | $94.79 | Up $0.05 | $94.79 | $94.78 | 400 |
| 02:55 PM | $94.79 | Up $0.00 | $94.79 | $94.78 | 0 |
| 02:54 PM | $94.74 | Down $ -0.05 | $94.76 | $94.74 | 600 |
| 02:53 PM | $94.79 | Up $0.03 | $94.79 | $94.78 | 200 |
| 02:52 PM | $94.76 | Up $0.01 | $94.77 | $94.74 | 1,600 |
| 02:51 PM | $94.76 | Up $0.02 | $94.77 | $94.74 | 2,800 |
| 02:49 PM | $94.74 | Down $ -0.03 | $94.79 | $94.74 | 2,000 |
| 02:49 PM | $94.74 | Up $0.00 | $94.79 | $94.74 | 0 |
| 02:47 PM | $94.77 | Up $0.01 | $94.84 | $94.77 | 600 |
| 02:47 PM | $94.77 | Up $0.00 | $94.84 | $94.77 | 0 |
| 02:46 PM | $94.76 | Down $ -0.01 | $94.77 | $94.76 | 500 |
| 02:44 PM | $94.77 | Down $ -0.03 | $94.80 | $94.77 | 300 |
| 02:44 PM | $94.77 | Up $0.00 | $94.80 | $94.77 | 0 |
| 02:42 PM | $94.80 | Down $ -0.01 | $94.80 | $94.80 | 1,800 |
| 02:42 PM | $94.80 | Up $0.00 | $94.80 | $94.80 | 0 |
| 02:37 PM | $94.81 | Down $ -0.03 | $94.84 | $94.81 | 300 |
| 02:37 PM | $94.81 | Up $0.00 | $94.84 | $94.81 | 0 |
| 02:37 PM | $94.81 | Up $0.00 | $94.84 | $94.81 | 0 |
| 02:37 PM | $94.81 | Up $0.00 | $94.84 | $94.81 | 0 |
| 02:37 PM | $94.81 | Up $0.00 | $94.84 | $94.81 | 0 |
| 02:36 PM | $94.84 | Down $ -0.01 | $94.84 | $94.82 | 1,000 |
| 02:35 PM | $94.85 | Down $ -0.12 | $94.85 | $94.85 | 100 |
| 02:33 PM | $94.97 | Up $0.12 | $94.97 | $94.91 | 600 |
| 02:33 PM | $94.97 | Up $0.00 | $94.97 | $94.91 | 0 |
| 02:32 PM | $94.85 | Down $ -0.02 | $94.90 | $94.82 | 2,200 |
| 02:30 PM | $94.87 | Down $ -0.03 | $94.88 | $94.87 | 200 |
| 02:30 PM | $94.87 | Up $0.00 | $94.88 | $94.87 | 0 |
| 02:28 PM | $94.90 | Down $ -0.11 | $94.98 | $94.90 | 300 |
| 02:28 PM | $94.90 | Up $0.00 | $94.98 | $94.90 | 0 |
| 02:24 PM | $95.01 | Up $0.07 | $95.01 | $95.00 | 800 |
| 02:24 PM | $95.01 | Up $0.00 | $95.01 | $95.00 | 0 |
| 02:24 PM | $95.01 | Up $0.00 | $95.01 | $95.00 | 0 |
| 02:24 PM | $95.01 | Up $0.00 | $95.01 | $95.00 | 0 |
| 02:19 PM | $94.94 | Down $ -0.17 | $94.95 | $94.94 | 300 |
| 02:19 PM | $94.94 | Up $0.00 | $94.95 | $94.94 | 0 |
| 02:19 PM | $94.94 | Up $0.00 | $94.95 | $94.94 | 0 |
| 02:19 PM | $94.94 | Up $0.00 | $94.95 | $94.94 | 0 |
| 02:19 PM | $94.94 | Up $0.00 | $94.95 | $94.94 | 0 |
| 02:11 PM | $95.11 | Up $0.14 | $95.11 | $95.09 | 500 |
| 02:11 PM | $95.11 | Up $0.00 | $95.11 | $95.09 | 0 |
| 02:11 PM | $95.11 | Up $0.00 | $95.11 | $95.09 | 0 |
| 02:11 PM | $95.11 | Up $0.00 | $95.11 | $95.09 | 0 |
| 02:11 PM | $95.11 | Up $0.00 | $95.11 | $95.09 | 0 |
| 02:11 PM | $95.11 | Up $0.00 | $95.11 | $95.09 | 0 |
| 02:11 PM | $95.11 | Up $0.00 | $95.11 | $95.09 | 0 |
| 02:11 PM | $95.11 | Up $0.00 | $95.11 | $95.09 | 0 |
| 02:09 PM | $94.97 | Up $0.01 | $94.97 | $94.97 | 100 |
| 02:09 PM | $94.97 | Up $0.00 | $94.97 | $94.97 | 0 |
| 02:04 PM | $94.96 | Down $ -0.01 | $94.96 | $94.96 | 200 |
| 02:04 PM | $94.96 | Up $0.00 | $94.96 | $94.96 | 0 |
| 02:04 PM | $94.96 | Up $0.00 | $94.96 | $94.96 | 0 |
| 02:04 PM | $94.96 | Up $0.00 | $94.96 | $94.96 | 0 |
| 02:04 PM | $94.96 | Up $0.00 | $94.96 | $94.96 | 0 |
| 02:02 PM | $94.97 | Up $0.00 | $94.97 | $94.97 | 100 |
| 02:02 PM | $94.97 | Up $0.00 | $94.97 | $94.97 | 0 |
| 02:01 PM | $94.97 | Down $ -0.25 | $95.03 | $94.97 | 300 |
| 01:58 PM | $95.22 | Up $0.02 | $95.22 | $95.20 | 800 |
| 01:58 PM | $95.22 | Up $0.00 | $95.22 | $95.20 | 0 |
| 01:58 PM | $95.22 | Up $0.00 | $95.22 | $95.20 | 0 |
| 01:57 PM | $95.20 | Up $0.09 | $95.20 | $95.10 | 600 |
| 01:56 PM | $95.11 | Up $0.09 | $95.11 | $95.11 | 100 |
| 01:52 PM | $95.01 | Down $ -0.19 | $95.01 | $95.01 | 100 |
| 01:52 PM | $95.01 | Up $0.00 | $95.01 | $95.01 | 0 |
| 01:52 PM | $95.01 | Up $0.00 | $95.01 | $95.01 | 0 |
| 01:52 PM | $95.01 | Up $0.00 | $95.01 | $95.01 | 0 |
| 01:40 PM | $95.20 | Down $ -0.05 | $95.20 | $95.20 | 100 |
| 01:40 PM | $95.20 | Up $0.00 | $95.20 | $95.20 | 0 |
| 01:40 PM | $95.20 | Up $0.00 | $95.20 | $95.20 | 0 |
| 01:40 PM | $95.20 | Up $0.00 | $95.20 | $95.20 | 0 |
| 01:40 PM | $95.20 | Up $0.00 | $95.20 | $95.20 | 0 |
| 01:40 PM | $95.20 | Up $0.00 | $95.20 | $95.20 | 0 |
| 01:40 PM | $95.20 | Up $0.00 | $95.20 | $95.20 | 0 |
| 01:40 PM | $95.20 | Up $0.00 | $95.20 | $95.20 | 0 |
| 01:40 PM | $95.20 | Up $0.00 | $95.20 | $95.20 | 0 |
| 01:40 PM | $95.20 | Up $0.00 | $95.20 | $95.20 | 0 |
| 01:40 PM | $95.20 | Up $0.00 | $95.20 | $95.20 | 0 |
| 01:40 PM | $95.20 | Up $0.00 | $95.20 | $95.20 | 0 |
| 01:34 PM | $95.25 | Up $0.03 | $95.33 | $95.23 | 600 |
| 01:34 PM | $95.25 | Up $0.00 | $95.33 | $95.23 | 0 |
| 01:34 PM | $95.25 | Up $0.00 | $95.33 | $95.23 | 0 |
| 01:34 PM | $95.25 | Up $0.00 | $95.33 | $95.23 | 0 |
| 01:34 PM | $95.25 | Up $0.00 | $95.33 | $95.23 | 0 |
| 01:34 PM | $95.25 | Up $0.00 | $95.33 | $95.23 | 0 |
| 01:30 PM | $95.22 | Up $0.10 | $95.22 | $95.21 | 300 |
| 01:30 PM | $95.22 | Up $0.00 | $95.22 | $95.21 | 0 |
| 01:30 PM | $95.22 | Up $0.00 | $95.22 | $95.21 | 0 |
| 01:30 PM | $95.22 | Up $0.00 | $95.22 | $95.21 | 0 |
| 01:27 PM | $95.12 | Up $0.04 | $95.12 | $95.09 | 200 |
| 01:27 PM | $95.12 | Up $0.00 | $95.12 | $95.09 | 0 |
| 01:27 PM | $95.12 | Up $0.00 | $95.12 | $95.09 | 0 |
| 01:26 PM | $95.08 | Down $ -0.01 | $95.08 | $95.08 | 100 |
| 01:25 PM | $95.09 | Down $ -0.01 | $95.09 | $95.09 | 200 |
| 01:23 PM | $95.10 | Up $0.06 | $95.10 | $95.10 | 200 |
| 01:23 PM | $95.10 | Up $0.00 | $95.10 | $95.10 | 0 |
| 01:22 PM | $95.04 | Up $0.16 | $95.04 | $94.99 | 800 |
| 01:14 PM | $94.88 | Down $ -0.12 | $94.88 | $94.88 | 200 |
| 01:14 PM | $94.88 | Up $0.00 | $94.88 | $94.88 | 0 |
| 01:14 PM | $94.88 | Up $0.00 | $94.88 | $94.88 | 0 |
| 01:14 PM | $94.88 | Up $0.00 | $94.88 | $94.88 | 0 |
| 01:14 PM | $94.88 | Up $0.00 | $94.88 | $94.88 | 0 |
| 01:14 PM | $94.88 | Up $0.00 | $94.88 | $94.88 | 0 |
| 01:14 PM | $94.88 | Up $0.00 | $94.88 | $94.88 | 0 |
| 01:14 PM | $94.88 | Up $0.00 | $94.88 | $94.88 | 0 |
| 01:11 PM | $95.00 | Up $0.16 | $95.00 | $94.96 | 1,400 |
| 01:11 PM | $95.00 | Up $0.00 | $95.00 | $94.96 | 0 |
| 01:11 PM | $95.00 | Up $0.00 | $95.00 | $94.96 | 0 |
| 01:10 PM | $94.84 | Down $ -0.08 | $94.86 | $94.84 | 200 |
| 01:08 PM | $94.92 | Down $ -0.08 | $94.94 | $94.92 | 500 |
| 01:08 PM | $94.92 | Up $0.00 | $94.94 | $94.92 | 0 |
| 01:03 PM | $95.01 | Up $0.02 | $95.01 | $95.01 | 100 |
| 01:03 PM | $95.01 | Up $0.00 | $95.01 | $95.01 | 0 |
| 01:03 PM | $95.01 | Up $0.00 | $95.01 | $95.01 | 0 |
| 01:03 PM | $95.01 | Up $0.00 | $95.01 | $95.01 | 0 |
| 01:03 PM | $95.01 | Up $0.00 | $95.01 | $95.01 | 0 |
| 01:02 PM | $94.99 | Down $ -0.06 | $95.01 | $94.99 | 200 |
| 01:00 PM | $95.05 | Up $0.05 | $95.11 | $95.05 | 600 |
| 01:00 PM | $95.05 | Up $0.00 | $95.11 | $95.05 | 0 |
| 12:57 PM | $95.00 | Down $ -0.11 | $95.01 | $95.00 | 300 |
| 12:57 PM | $95.00 | Up $0.00 | $95.01 | $95.00 | 0 |
| 12:57 PM | $95.00 | Up $0.00 | $95.01 | $95.00 | 0 |
| 12:54 PM | $95.11 | Up $0.06 | $95.11 | $95.11 | 300 |
| 12:54 PM | $95.11 | Up $0.00 | $95.11 | $95.11 | 0 |
| 12:54 PM | $95.11 | Up $0.00 | $95.11 | $95.11 | 0 |
| 12:51 PM | $95.05 | Down $ -0.04 | $95.05 | $95.05 | 100 |
| 12:51 PM | $95.05 | Up $0.00 | $95.05 | $95.05 | 0 |
| 12:51 PM | $95.05 | Up $0.00 | $95.05 | $95.05 | 0 |
| 12:48 PM | $95.09 | Down $ -0.07 | $95.09 | $95.09 | 100 |
| 12:48 PM | $95.09 | Up $0.00 | $95.09 | $95.09 | 0 |
| 12:48 PM | $95.09 | Up $0.00 | $95.09 | $95.09 | 0 |
| 12:43 PM | $95.16 | Down $ -0.11 | $95.22 | $95.16 | 200 |
| 12:43 PM | $95.16 | Up $0.00 | $95.22 | $95.16 | 0 |
| 12:43 PM | $95.16 | Up $0.00 | $95.22 | $95.16 | 0 |
| 12:43 PM | $95.16 | Up $0.00 | $95.22 | $95.16 | 0 |
| 12:43 PM | $95.16 | Up $0.00 | $95.22 | $95.16 | 0 |
| 12:40 PM | $95.27 | Down $ -0.03 | $95.27 | $95.25 | 500 |
| 12:40 PM | $95.27 | Up $0.00 | $95.27 | $95.25 | 0 |
| 12:40 PM | $95.27 | Up $0.00 | $95.27 | $95.25 | 0 |
| 12:38 PM | $95.30 | Down $ -0.07 | $95.32 | $95.30 | 300 |
| 12:38 PM | $95.30 | Up $0.00 | $95.32 | $95.30 | 0 |
| 12:36 PM | $95.37 | Down $ -0.01 | $95.48 | $95.37 | 200 |
| 12:36 PM | $95.37 | Up $0.00 | $95.48 | $95.37 | 0 |
| 12:35 PM | $95.38 | Down $ -0.25 | $95.45 | $95.38 | 300 |
| 12:33 PM | $95.63 | Up $0.05 | $95.63 | $95.63 | 100 |
| 12:33 PM | $95.63 | Up $0.00 | $95.63 | $95.63 | 0 |
| 12:31 PM | $95.58 | Up $0.10 | $95.58 | $95.49 | 700 |
| 12:31 PM | $95.58 | Up $0.00 | $95.58 | $95.49 | 0 |
| 12:29 PM | $95.48 | Up $0.04 | $95.48 | $95.42 | 300 |
| 12:29 PM | $95.48 | Up $0.00 | $95.48 | $95.42 | 0 |
| 12:28 PM | $95.45 | Down $ -0.06 | $95.45 | $95.45 | 100 |
| 12:27 PM | $95.50 | Up $0.09 | $95.50 | $95.50 | 100 |
| 12:25 PM | $95.41 | Down $ -0.04 | $95.42 | $95.41 | 200 |
| 12:25 PM | $95.41 | Up $0.00 | $95.42 | $95.41 | 0 |
| 12:24 PM | $95.45 | Up $0.00 | $95.45 | $95.45 | 1,000 |
| 12:23 PM | $95.45 | Up $0.05 | $95.45 | $95.45 | 300 |
| 12:21 PM | $95.40 | Up $0.10 | $95.40 | $95.38 | 700 |
| 12:21 PM | $95.40 | Up $0.00 | $95.40 | $95.38 | 0 |
| 12:16 PM | $95.30 | Up $0.01 | $95.30 | $95.30 | 100 |
| 12:16 PM | $95.30 | Up $0.00 | $95.30 | $95.30 | 0 |
| 12:16 PM | $95.30 | Up $0.00 | $95.30 | $95.30 | 0 |
| 12:16 PM | $95.30 | Up $0.00 | $95.30 | $95.30 | 0 |
| 12:16 PM | $95.30 | Up $0.00 | $95.30 | $95.30 | 0 |
| 12:11 PM | $95.29 | Up $0.28 | $95.29 | $95.21 | 1,500 |
| 12:11 PM | $95.29 | Up $0.00 | $95.29 | $95.21 | 0 |
| 12:11 PM | $95.29 | Up $0.00 | $95.29 | $95.21 | 0 |
| 12:11 PM | $95.29 | Up $0.00 | $95.29 | $95.21 | 0 |
| 12:11 PM | $95.29 | Up $0.00 | $95.29 | $95.21 | 0 |
| 12:05 PM | $95.01 | Up $0.00 | $95.01 | $95.01 | 100 |
| 12:05 PM | $95.01 | Up $0.00 | $95.01 | $95.01 | 0 |
| 12:05 PM | $95.01 | Up $0.00 | $95.01 | $95.01 | 0 |
| 12:05 PM | $95.01 | Up $0.00 | $95.01 | $95.01 | 0 |
| 12:05 PM | $95.01 | Up $0.00 | $95.01 | $95.01 | 0 |
| 12:05 PM | $95.01 | Up $0.00 | $95.01 | $95.01 | 0 |
| 12:04 PM | $95.01 | Down $ -0.14 | $95.01 | $95.01 | 300 |
| 12:02 PM | $95.15 | Up $0.00 | $95.15 | $95.15 | 100 |
| 12:02 PM | $95.15 | Up $0.00 | $95.15 | $95.15 | 0 |
| 12:01 PM | $95.15 | Down $ -0.08 | $95.15 | $95.15 | 100 |
| 11:57 AM | $95.23 | Down $ -0.07 | $95.23 | $95.23 | 100 |
| 11:57 AM | $95.23 | Up $0.00 | $95.23 | $95.23 | 0 |
| 11:57 AM | $95.23 | Up $0.00 | $95.23 | $95.23 | 0 |
| 11:57 AM | $95.23 | Up $0.00 | $95.23 | $95.23 | 0 |
| 11:55 AM | $95.30 | Down $ -0.03 | $95.31 | $95.30 | 400 |
| 11:55 AM | $95.30 | Up $0.00 | $95.31 | $95.30 | 0 |
| 11:54 AM | $95.33 | Down $ -0.12 | $95.41 | $95.33 | 1,200 |
| 11:53 AM | $95.45 | Down $ -0.09 | $95.49 | $95.45 | 200 |
| 11:52 AM | $95.54 | Down $ -0.17 | $95.58 | $95.54 | 200 |
| 11:51 AM | $95.71 | Up $0.14 | $95.73 | $95.68 | 1,200 |
| 11:48 AM | $95.57 | Down $ -0.12 | $95.58 | $95.57 | 200 |
| 11:48 AM | $95.57 | Up $0.00 | $95.58 | $95.57 | 0 |
| 11:48 AM | $95.57 | Up $0.00 | $95.58 | $95.57 | 0 |
| 11:47 AM | $95.69 | Down $ -0.15 | $95.74 | $95.69 | 500 |
| 11:45 AM | $95.84 | Up $0.05 | $95.84 | $95.84 | 200 |
| 11:45 AM | $95.84 | Up $0.00 | $95.84 | $95.84 | 0 |
| 11:44 AM | $95.79 | Up $0.19 | $95.79 | $95.67 | 200 |
| 11:42 AM | $95.60 | Up $0.14 | $95.60 | $95.54 | 500 |
| 11:42 AM | $95.60 | Up $0.00 | $95.60 | $95.54 | 0 |
| 11:40 AM | $95.46 | Down $ -0.11 | $95.46 | $95.45 | 200 |
| 11:40 AM | $95.46 | Up $0.00 | $95.46 | $95.45 | 0 |
| 11:39 AM | $95.57 | Down $ -0.12 | $95.58 | $95.57 | 400 |
| 11:37 AM | $95.69 | Down $ -0.14 | $95.69 | $95.69 | 100 |
| 11:37 AM | $95.69 | Up $0.00 | $95.69 | $95.69 | 0 |
| 11:35 AM | $95.83 | Up $0.03 | $95.83 | $95.83 | 100 |
| 11:35 AM | $95.83 | Up $0.00 | $95.83 | $95.83 | 0 |
| 11:34 AM | $95.80 | Up $0.06 | $95.80 | $95.80 | 200 |
| 11:33 AM | $95.74 | Up $0.00 | $95.75 | $95.74 | 400 |
| 11:32 AM | $95.74 | Up $0.04 | $95.74 | $95.74 | 200 |
| 11:31 AM | $95.70 | Down $ -0.10 | $95.70 | $95.70 | 100 |
| 11:29 AM | $95.80 | Down $ -0.02 | $95.80 | $95.69 | 1,300 |
| 11:29 AM | $95.80 | Up $0.00 | $95.80 | $95.69 | 0 |
| 11:27 AM | $95.82 | Up $0.13 | $95.83 | $95.78 | 1,100 |
| 11:27 AM | $95.82 | Up $0.00 | $95.83 | $95.78 | 0 |
| 11:24 AM | $95.69 | Down $ -0.05 | $95.69 | $95.69 | 200 |
| 11:24 AM | $95.69 | Up $0.00 | $95.69 | $95.69 | 0 |
| 11:24 AM | $95.69 | Up $0.00 | $95.69 | $95.69 | 0 |
| 11:23 AM | $95.74 | Down $ -0.06 | $95.74 | $95.66 | 700 |
| 11:20 AM | $95.80 | Down $ -0.11 | $95.80 | $95.80 | 100 |
| 11:20 AM | $95.80 | Up $0.00 | $95.80 | $95.80 | 0 |
| 11:20 AM | $95.80 | Up $0.00 | $95.80 | $95.80 | 0 |
| 11:19 AM | $95.91 | Down $ -0.04 | $95.95 | $95.91 | 1,600 |
| 11:18 AM | $95.95 | Down $ -0.12 | $96.06 | $95.95 | 300 |
| 11:16 AM | $96.07 | Down $ -0.14 | $96.13 | $96.07 | 600 |
| 11:16 AM | $96.07 | Up $0.00 | $96.13 | $96.07 | 0 |
| 11:14 AM | $96.21 | Up $0.07 | $96.21 | $96.17 | 200 |
| 11:14 AM | $96.21 | Up $0.00 | $96.21 | $96.17 | 0 |
| 11:13 AM | $96.14 | Up $0.13 | $96.14 | $96.14 | 100 |
| 11:10 AM | $96.01 | Up $0.15 | $96.01 | $96.01 | 100 |
| 11:10 AM | $96.01 | Up $0.00 | $96.01 | $96.01 | 0 |
| 11:10 AM | $96.01 | Up $0.00 | $96.01 | $96.01 | 0 |
| 11:09 AM | $95.86 | Down $ -0.03 | $95.88 | $95.86 | 200 |
| 11:08 AM | $95.89 | Down $ -0.09 | $95.89 | $95.89 | 200 |
| 11:05 AM | $95.98 | Up $0.18 | $95.98 | $95.97 | 200 |
| 11:05 AM | $95.98 | Up $0.00 | $95.98 | $95.97 | 0 |
| 11:05 AM | $95.98 | Up $0.00 | $95.98 | $95.97 | 0 |
| 11:04 AM | $95.80 | Down $ -0.03 | $95.80 | $95.80 | 200 |
| 11:03 AM | $95.83 | Up $0.13 | $95.83 | $95.77 | 400 |
| 11:02 AM | $95.70 | Up $0.11 | $95.70 | $95.49 | 3,000 |
| 11:00 AM | $95.59 | Down $ -0.14 | $95.59 | $95.59 | 100 |
| 11:00 AM | $95.59 | Up $0.00 | $95.59 | $95.59 | 0 |
| 10:59 AM | $95.73 | Down $ -0.23 | $95.96 | $95.65 | 2,400 |
| 10:58 AM | $95.96 | Down $ -0.25 | $96.16 | $95.92 | 1,500 |
| 10:57 AM | $96.21 | Down $ -0.20 | $96.29 | $96.21 | 600 |
| 10:52 AM | $96.41 | Up $0.05 | $96.41 | $96.41 | 100 |
| 10:52 AM | $96.41 | Up $0.00 | $96.41 | $96.41 | 0 |
| 10:52 AM | $96.41 | Up $0.00 | $96.41 | $96.41 | 0 |
| 10:52 AM | $96.41 | Up $0.00 | $96.41 | $96.41 | 0 |
| 10:52 AM | $96.41 | Up $0.00 | $96.41 | $96.41 | 0 |
| 10:47 AM | $96.36 | Up $0.03 | $96.36 | $96.36 | 100 |
| 10:47 AM | $96.36 | Up $0.00 | $96.36 | $96.36 | 0 |
| 10:47 AM | $96.36 | Up $0.00 | $96.36 | $96.36 | 0 |
| 10:47 AM | $96.36 | Up $0.00 | $96.36 | $96.36 | 0 |
| 10:47 AM | $96.36 | Up $0.00 | $96.36 | $96.36 | 0 |
| 10:46 AM | $96.33 | Up $0.08 | $96.33 | $96.28 | 500 |
| 10:45 AM | $96.25 | Up $0.00 | $96.25 | $96.25 | 1,500 |
| 10:44 AM | $96.25 | Up $0.03 | $96.25 | $96.25 | 100 |
| 10:43 AM | $96.22 | Up $0.04 | $96.23 | $96.07 | 1,900 |
| 10:41 AM | $96.18 | Up $0.03 | $96.18 | $96.18 | 100 |
| 10:41 AM | $96.18 | Up $0.00 | $96.18 | $96.18 | 0 |
| 10:40 AM | $96.16 | Down $ -0.02 | $96.16 | $96.16 | 600 |
| 10:39 AM | $96.18 | Up $0.05 | $96.18 | $96.18 | 100 |
| 10:28 AM | $96.12 | Down $ -0.13 | $96.12 | $96.12 | 100 |
| 10:28 AM | $96.12 | Up $0.00 | $96.12 | $96.12 | 0 |
| 10:28 AM | $96.12 | Up $0.00 | $96.12 | $96.12 | 0 |
| 10:28 AM | $96.12 | Up $0.00 | $96.12 | $96.12 | 0 |
| 10:28 AM | $96.12 | Up $0.00 | $96.12 | $96.12 | 0 |
| 10:28 AM | $96.12 | Up $0.00 | $96.12 | $96.12 | 0 |
| 10:28 AM | $96.12 | Up $0.00 | $96.12 | $96.12 | 0 |
| 10:28 AM | $96.12 | Up $0.00 | $96.12 | $96.12 | 0 |
| 10:28 AM | $96.12 | Up $0.00 | $96.12 | $96.12 | 0 |
| 10:28 AM | $96.12 | Up $0.00 | $96.12 | $96.12 | 0 |
| 10:28 AM | $96.12 | Up $0.00 | $96.12 | $96.12 | 0 |
| 10:27 AM | $96.25 | Up $0.05 | $96.25 | $96.25 | 100 |
| 10:25 AM | $96.20 | Up $0.15 | $96.20 | $96.13 | 300 |
| 10:25 AM | $96.20 | Up $0.00 | $96.20 | $96.13 | 0 |
| 10:23 AM | $96.05 | Up $0.06 | $96.05 | $96.04 | 200 |
| 10:23 AM | $96.05 | Up $0.00 | $96.05 | $96.04 | 0 |
| 10:18 AM | $95.99 | Up $0.08 | $95.99 | $95.98 | 200 |
| 10:18 AM | $95.99 | Up $0.00 | $95.99 | $95.98 | 0 |
| 10:18 AM | $95.99 | Up $0.00 | $95.99 | $95.98 | 0 |
| 10:18 AM | $95.99 | Up $0.00 | $95.99 | $95.98 | 0 |
| 10:18 AM | $95.99 | Up $0.00 | $95.99 | $95.98 | 0 |
| 10:17 AM | $95.91 | Down $ -0.14 | $96.00 | $95.91 | 400 |
| 10:16 AM | $96.05 | Down $ -0.21 | $96.15 | $96.05 | 2,100 |
| 10:13 AM | $96.26 | Down $ -0.18 | $96.32 | $96.17 | 700 |
| 10:13 AM | $96.26 | Up $0.00 | $96.32 | $96.17 | 0 |
| 10:13 AM | $96.26 | Up $0.00 | $96.32 | $96.17 | 0 |
| 10:11 AM | $96.44 | Up $0.05 | $96.44 | $96.22 | 1,400 |
| 10:11 AM | $96.44 | Up $0.00 | $96.44 | $96.22 | 0 |
| 10:10 AM | $96.39 | Down $ -0.08 | $96.48 | $96.39 | 800 |
| 10:09 AM | $96.48 | Down $ -0.05 | $96.48 | $96.48 | 500 |
| 10:07 AM | $96.52 | Up $0.02 | $96.54 | $96.51 | 500 |
| 10:07 AM | $96.52 | Up $0.00 | $96.54 | $96.51 | 0 |
| 10:03 AM | $96.50 | Up $0.15 | $96.50 | $96.48 | 300 |
| 10:03 AM | $96.50 | Up $0.00 | $96.50 | $96.48 | 0 |
| 10:03 AM | $96.50 | Up $0.00 | $96.50 | $96.48 | 0 |
| 10:03 AM | $96.50 | Up $0.00 | $96.50 | $96.48 | 0 |
| 10:01 AM | $96.35 | Down $ -0.15 | $96.40 | $96.35 | 300 |
| 10:01 AM | $96.35 | Up $0.00 | $96.40 | $96.35 | 0 |
| 09:59 AM | $96.50 | Down $ -0.03 | $96.50 | $96.38 | 400 |
| 09:59 AM | $96.50 | Up $0.00 | $96.50 | $96.38 | 0 |
| 09:56 AM | $96.53 | Up $0.14 | $96.53 | $96.53 | 100 |
| 09:56 AM | $96.53 | Up $0.00 | $96.53 | $96.53 | 0 |
| 09:56 AM | $96.53 | Up $0.00 | $96.53 | $96.53 | 0 |
| 09:53 AM | $96.39 | Down $ -0.28 | $96.57 | $96.39 | 1,600 |
| 09:53 AM | $96.39 | Up $0.00 | $96.57 | $96.39 | 0 |
| 09:53 AM | $96.39 | Up $0.00 | $96.57 | $96.39 | 0 |
| 09:52 AM | $96.67 | Up $0.08 | $96.67 | $96.62 | 200 |
| 09:51 AM | $96.60 | Down $ -0.09 | $96.65 | $96.54 | 400 |
| 09:50 AM | $96.68 | Down $ -0.03 | $96.68 | $96.62 | 400 |
| 09:49 AM | $96.71 | Down $ -0.11 | $96.71 | $96.71 | 300 |
| 09:47 AM | $96.82 | Up $0.06 | $96.82 | $96.64 | 3,300 |
| 09:47 AM | $96.82 | Up $0.00 | $96.82 | $96.64 | 0 |
| 09:46 AM | $96.76 | Down $ -0.17 | $96.76 | $96.76 | 100 |
| 09:45 AM | $96.93 | Up $0.44 | $96.93 | $96.60 | 1,300 |
| 09:41 AM | $96.49 | Up $0.24 | $96.49 | $96.35 | 1,000 |
| 09:41 AM | $96.49 | Up $0.00 | $96.49 | $96.35 | 0 |
| 09:41 AM | $96.49 | Up $0.00 | $96.49 | $96.35 | 0 |
| 09:41 AM | $96.49 | Up $0.00 | $96.49 | $96.35 | 0 |
| 09:40 AM | $96.25 | Up $0.17 | $96.38 | $96.07 | 2,700 |
| 09:37 AM | $96.08 | Down $ -0.02 | $96.08 | $96.08 | 100 |
| 09:37 AM | $96.08 | Up $0.00 | $96.08 | $96.08 | 0 |
| 09:37 AM | $96.08 | Up $0.00 | $96.08 | $96.08 | 0 |
| 09:31 AM | $96.10 | Down $ -0.30 | $96.22 | $96.10 | 1,800 |
| 09:31 AM | $96.10 | Up $0.00 | $96.22 | $96.10 | 0 |
| 09:31 AM | $96.10 | Up $0.00 | $96.22 | $96.10 | 0 |
| 09:31 AM | $96.10 | Up $0.00 | $96.22 | $96.10 | 0 |
| 09:31 AM | $96.10 | Up $0.00 | $96.22 | $96.10 | 0 |
| 09:31 AM | $96.10 | Up $0.00 | $96.22 | $96.10 | 0 |
| 09:30 AM | $96.40 | Up $0.17 | $96.40 | $96.40 | 400 |
| Previous close | $96.23 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10-10-2025 | $94.35 | $95.15 | $95.63 | $94.31 | 153,600 |
| 09-10-2025 | $96.23 | $98.00 | $98.49 | $95.64 | 122,700 |
| 08-10-2025 | $96.96 | $96.30 | $97.08 | $95.89 | 104,900 |
| 07-10-2025 | $95.71 | $96.79 | $96.91 | $95.15 | 268,200 |
| 06-10-2025 | $98.38 | $95.32 | $98.47 | $95.28 | 298,200 |
| 03-10-2025 | $95.50 | $95.77 | $95.91 | $94.91 | 84,400 |
| 02-10-2025 | $95.32 | $94.42 | $95.34 | $94.25 | 77,200 |
| 01-10-2025 | $94.54 | $94.07 | $94.70 | $94.03 | 202,100 |
| 30-09-2025 | $94.61 | $93.63 | $94.79 | $93.39 | 159,500 |
| 29-09-2025 | $94.29 | $94.16 | $94.60 | $94.02 | 156,700 |
| 26-09-2025 | $93.30 | $93.36 | $93.59 | $92.86 | 97,100 |
| 25-09-2025 | $93.18 | $93.36 | $93.40 | $92.65 | 202,300 |
| 24-09-2025 | $96.23 | $95.69 | $96.82 | $95.40 | 164,000 |
| 23-09-2025 | $95.74 | $96.73 | $96.84 | $95.64 | 143,000 |
| 22-09-2025 | $97.03 | $97.28 | $97.50 | $96.80 | 178,500 |
| 19-09-2025 | $98.19 | $99.58 | $100.13 | $98.19 | 802,400 |
| 18-09-2025 | $100.90 | $100.50 | $101.20 | $100.49 | 107,200 |
| 17-09-2025 | $100.29 | $103.18 | $103.81 | $100.13 | 180,400 |
| 16-09-2025 | $102.45 | $102.94 | $103.01 | $101.95 | 130,800 |
| 15-09-2025 | $103.86 | $103.81 | $104.08 | $103.26 | 78,500 |
| 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 |
Graphs are not available, please refer to the detailed table