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