Find a quote
WEST FRASER TIMBER CO LTD
84.88 Down -1.12 (-1.32 %)
Delayed : 2026/05/01 17:40:00
- Previous close $86.00
- Opening $86.07
- Today High $88.14
- Today Low $84.77
- Price Bid $84.50
- Price Ask $84.50
- 52 Weeks High $108.40
- 52 Weeks Low $80.82
- Size Bid 6
- Size Ask 6
- Volume 207,405
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $84.88 | Up $0.06 | $84.88 | $84.88 | 12,300 |
| 03:59 PM | $84.82 | Down $ -0.06 | $84.98 | $84.82 | 6,800 |
| 03:58 PM | $84.88 | Down $ -0.20 | $85.00 | $84.87 | 2,800 |
| 03:57 PM | $85.08 | Down $0.00 | $85.08 | $85.00 | 700 |
| 03:56 PM | $85.08 | Up $0.11 | $85.08 | $84.96 | 3,900 |
| 03:55 PM | $84.97 | Down $ -0.06 | $85.04 | $84.97 | 2,200 |
| 03:54 PM | $85.03 | Up $0.08 | $85.03 | $84.94 | 200 |
| 03:53 PM | $84.95 | Up $0.13 | $84.95 | $84.85 | 3,100 |
| 03:52 PM | $84.82 | Down $ -0.01 | $84.82 | $84.82 | 500 |
| 03:51 PM | $84.83 | Up $0.00 | $84.83 | $84.83 | 300 |
| 03:50 PM | $84.83 | Up $0.06 | $84.92 | $84.77 | 5,900 |
| 03:49 PM | $84.77 | Down $ -0.12 | $84.89 | $84.77 | 700 |
| 03:48 PM | $84.89 | Down $ -0.07 | $85.00 | $84.87 | 4,000 |
| 03:47 PM | $84.96 | Down $ -0.08 | $85.02 | $84.96 | 600 |
| 03:46 PM | $85.04 | Down $ -0.07 | $85.05 | $85.04 | 300 |
| 03:45 PM | $85.11 | Down $ -0.09 | $85.11 | $85.06 | 1,200 |
| 03:44 PM | $85.20 | Down $ -0.08 | $85.31 | $85.20 | 1,900 |
| 03:41 PM | $85.28 | Down $ -0.09 | $85.44 | $85.28 | 2,700 |
| 03:41 PM | $85.28 | Up $0.00 | $85.44 | $85.28 | 0 |
| 03:41 PM | $85.28 | Up $0.00 | $85.44 | $85.28 | 0 |
| 03:36 PM | $85.37 | Up $0.03 | $85.39 | $85.29 | 2,200 |
| 03:36 PM | $85.37 | Up $0.00 | $85.39 | $85.29 | 0 |
| 03:36 PM | $85.37 | Up $0.00 | $85.39 | $85.29 | 0 |
| 03:36 PM | $85.37 | Up $0.00 | $85.39 | $85.29 | 0 |
| 03:36 PM | $85.37 | Up $0.00 | $85.39 | $85.29 | 0 |
| 03:35 PM | $85.34 | Up $0.09 | $85.35 | $85.26 | 1,500 |
| 03:34 PM | $85.26 | Up $0.02 | $85.26 | $85.26 | 100 |
| 03:32 PM | $85.24 | Down $ -0.26 | $85.52 | $85.24 | 5,900 |
| 03:32 PM | $85.24 | Up $0.00 | $85.52 | $85.24 | 0 |
| 03:31 PM | $85.50 | Up $0.00 | $85.54 | $85.50 | 4,600 |
| 03:30 PM | $85.50 | Up $0.00 | $85.52 | $85.50 | 4,900 |
| 03:29 PM | $85.50 | Up $0.00 | $85.50 | $85.50 | 5,300 |
| 03:28 PM | $85.50 | Up $0.40 | $85.52 | $85.10 | 19,400 |
| 03:27 PM | $85.10 | Up $0.03 | $85.10 | $85.10 | 100 |
| 03:21 PM | $85.07 | Down $ -0.07 | $85.23 | $85.07 | 1,500 |
| 03:21 PM | $85.07 | Up $0.00 | $85.23 | $85.07 | 0 |
| 03:21 PM | $85.07 | Up $0.00 | $85.23 | $85.07 | 0 |
| 03:21 PM | $85.07 | Up $0.00 | $85.23 | $85.07 | 0 |
| 03:21 PM | $85.07 | Up $0.00 | $85.23 | $85.07 | 0 |
| 03:21 PM | $85.07 | Up $0.00 | $85.23 | $85.07 | 0 |
| 03:20 PM | $85.14 | Up $0.12 | $85.20 | $85.02 | 3,300 |
| 03:19 PM | $85.02 | Down $ -0.01 | $85.02 | $85.02 | 100 |
| 03:18 PM | $85.03 | Up $0.01 | $85.03 | $85.03 | 100 |
| 03:16 PM | $85.02 | Down $ -0.01 | $85.02 | $85.02 | 100 |
| 03:16 PM | $85.02 | Up $0.00 | $85.02 | $85.02 | 0 |
| 03:15 PM | $85.03 | Up $0.01 | $85.03 | $85.03 | 100 |
| 03:14 PM | $85.02 | Down $ -0.04 | $85.05 | $85.02 | 200 |
| 03:13 PM | $85.06 | Down $ -0.04 | $85.06 | $85.06 | 100 |
| 03:12 PM | $85.10 | Down $ -0.05 | $85.15 | $85.10 | 500 |
| 03:11 PM | $85.15 | Down $ -0.10 | $85.15 | $85.15 | 600 |
| 03:10 PM | $85.25 | Up $0.01 | $85.25 | $85.25 | 100 |
| 03:07 PM | $85.24 | Up $0.17 | $85.24 | $85.24 | 900 |
| 03:07 PM | $85.24 | Up $0.00 | $85.24 | $85.24 | 0 |
| 03:07 PM | $85.24 | Up $0.00 | $85.24 | $85.24 | 0 |
| 03:06 PM | $85.07 | Down $ -0.01 | $85.08 | $85.07 | 200 |
| 03:05 PM | $85.08 | Down $ -0.08 | $85.08 | $85.08 | 100 |
| 03:04 PM | $85.16 | Down $ -0.14 | $85.30 | $85.16 | 500 |
| 03:03 PM | $85.30 | Up $0.00 | $85.30 | $85.30 | 100 |
| 03:02 PM | $85.30 | Down $ -0.01 | $85.31 | $85.30 | 400 |
| 03:01 PM | $85.31 | Up $0.00 | $85.49 | $85.30 | 600 |
| 03:00 PM | $85.31 | Down $ -0.19 | $85.53 | $85.31 | 1,300 |
| 02:59 PM | $85.50 | Down $ -0.08 | $85.58 | $85.50 | 800 |
| 02:58 PM | $85.58 | Down $ -0.06 | $85.63 | $85.57 | 600 |
| 02:57 PM | $85.64 | Down $ -0.14 | $85.76 | $85.64 | 300 |
| 02:56 PM | $85.78 | Down $ -0.22 | $86.00 | $85.78 | 10,400 |
| 02:55 PM | $86.00 | Up $0.00 | $86.02 | $86.00 | 10,400 |
| 02:54 PM | $86.00 | Up $0.00 | $86.00 | $86.00 | 9,000 |
| 02:53 PM | $86.00 | Up $0.00 | $86.00 | $86.00 | 3,300 |
| 02:51 PM | $86.00 | Down $ -0.01 | $86.00 | $86.00 | 100 |
| 02:51 PM | $86.00 | Up $0.00 | $86.00 | $86.00 | 0 |
| 02:48 PM | $86.01 | Up $0.00 | $86.01 | $86.01 | 100 |
| 02:48 PM | $86.01 | Up $0.00 | $86.01 | $86.01 | 0 |
| 02:48 PM | $86.01 | Up $0.00 | $86.01 | $86.01 | 0 |
| 02:45 PM | $86.01 | Up $0.09 | $86.01 | $86.01 | 100 |
| 02:45 PM | $86.01 | Up $0.00 | $86.01 | $86.01 | 0 |
| 02:45 PM | $86.01 | Up $0.00 | $86.01 | $86.01 | 0 |
| 02:40 PM | $85.92 | Down $ -0.02 | $85.92 | $85.92 | 100 |
| 02:40 PM | $85.92 | Up $0.00 | $85.92 | $85.92 | 0 |
| 02:40 PM | $85.92 | Up $0.00 | $85.92 | $85.92 | 0 |
| 02:40 PM | $85.92 | Up $0.00 | $85.92 | $85.92 | 0 |
| 02:40 PM | $85.92 | Up $0.00 | $85.92 | $85.92 | 0 |
| 02:38 PM | $85.94 | Down $ -0.09 | $85.94 | $85.94 | 100 |
| 02:38 PM | $85.94 | Up $0.00 | $85.94 | $85.94 | 0 |
| 02:35 PM | $86.03 | Up $0.09 | $86.10 | $85.93 | 3,600 |
| 02:35 PM | $86.03 | Up $0.00 | $86.10 | $85.93 | 0 |
| 02:35 PM | $86.03 | Up $0.00 | $86.10 | $85.93 | 0 |
| 02:34 PM | $85.93 | Down $ -0.09 | $86.01 | $85.93 | 200 |
| 02:33 PM | $86.02 | Up $0.04 | $86.02 | $85.92 | 400 |
| 02:31 PM | $85.98 | Down $ -0.02 | $86.19 | $85.98 | 2,200 |
| 02:31 PM | $85.98 | Up $0.00 | $86.19 | $85.98 | 0 |
| 02:29 PM | $86.00 | Down $ -0.15 | $86.04 | $86.00 | 1,700 |
| 02:29 PM | $86.00 | Up $0.00 | $86.04 | $86.00 | 0 |
| 02:21 PM | $86.15 | Up $0.00 | $86.15 | $86.15 | 100 |
| 02:21 PM | $86.15 | Up $0.00 | $86.15 | $86.15 | 0 |
| 02:21 PM | $86.15 | Up $0.00 | $86.15 | $86.15 | 0 |
| 02:21 PM | $86.15 | Up $0.00 | $86.15 | $86.15 | 0 |
| 02:21 PM | $86.15 | Up $0.00 | $86.15 | $86.15 | 0 |
| 02:21 PM | $86.15 | Up $0.00 | $86.15 | $86.15 | 0 |
| 02:21 PM | $86.15 | Up $0.00 | $86.15 | $86.15 | 0 |
| 02:21 PM | $86.15 | Up $0.00 | $86.15 | $86.15 | 0 |
| 02:20 PM | $86.15 | Up $0.10 | $86.15 | $86.15 | 100 |
| 02:17 PM | $86.04 | Down $ -0.11 | $86.04 | $86.04 | 100 |
| 02:17 PM | $86.04 | Up $0.00 | $86.04 | $86.04 | 0 |
| 02:17 PM | $86.04 | Up $0.00 | $86.04 | $86.04 | 0 |
| 02:14 PM | $86.15 | Down $ -0.14 | $86.21 | $86.15 | 800 |
| 02:14 PM | $86.15 | Up $0.00 | $86.21 | $86.15 | 0 |
| 02:14 PM | $86.15 | Up $0.00 | $86.21 | $86.15 | 0 |
| 02:08 PM | $86.29 | Down $ -0.12 | $86.29 | $86.29 | 100 |
| 02:08 PM | $86.29 | Up $0.00 | $86.29 | $86.29 | 0 |
| 02:08 PM | $86.29 | Up $0.00 | $86.29 | $86.29 | 0 |
| 02:08 PM | $86.29 | Up $0.00 | $86.29 | $86.29 | 0 |
| 02:08 PM | $86.29 | Up $0.00 | $86.29 | $86.29 | 0 |
| 02:08 PM | $86.29 | Up $0.00 | $86.29 | $86.29 | 0 |
| 02:03 PM | $86.41 | Up $0.00 | $86.41 | $86.41 | 200 |
| 02:03 PM | $86.41 | Up $0.00 | $86.41 | $86.41 | 0 |
| 02:03 PM | $86.41 | Up $0.00 | $86.41 | $86.41 | 0 |
| 02:03 PM | $86.41 | Up $0.00 | $86.41 | $86.41 | 0 |
| 02:03 PM | $86.41 | Up $0.00 | $86.41 | $86.41 | 0 |
| 02:02 PM | $86.41 | Down $ -0.01 | $86.46 | $86.41 | 600 |
| 01:54 PM | $86.42 | Down $ -0.25 | $86.55 | $86.42 | 500 |
| 01:54 PM | $86.42 | Up $0.00 | $86.55 | $86.42 | 0 |
| 01:54 PM | $86.42 | Up $0.00 | $86.55 | $86.42 | 0 |
| 01:54 PM | $86.42 | Up $0.00 | $86.55 | $86.42 | 0 |
| 01:54 PM | $86.42 | Up $0.00 | $86.55 | $86.42 | 0 |
| 01:54 PM | $86.42 | Up $0.00 | $86.55 | $86.42 | 0 |
| 01:54 PM | $86.42 | Up $0.00 | $86.55 | $86.42 | 0 |
| 01:54 PM | $86.42 | Up $0.00 | $86.55 | $86.42 | 0 |
| 01:53 PM | $86.67 | Up $0.15 | $86.67 | $86.56 | 900 |
| 01:51 PM | $86.52 | Down $ -0.06 | $86.52 | $86.52 | 100 |
| 01:51 PM | $86.52 | Up $0.00 | $86.52 | $86.52 | 0 |
| 01:49 PM | $86.58 | Up $0.01 | $86.58 | $86.55 | 600 |
| 01:49 PM | $86.58 | Up $0.00 | $86.58 | $86.55 | 0 |
| 01:43 PM | $86.57 | Down $ -0.18 | $86.78 | $86.57 | 800 |
| 01:43 PM | $86.57 | Up $0.00 | $86.78 | $86.57 | 0 |
| 01:43 PM | $86.57 | Up $0.00 | $86.78 | $86.57 | 0 |
| 01:43 PM | $86.57 | Up $0.00 | $86.78 | $86.57 | 0 |
| 01:43 PM | $86.57 | Up $0.00 | $86.78 | $86.57 | 0 |
| 01:43 PM | $86.57 | Up $0.00 | $86.78 | $86.57 | 0 |
| 01:34 PM | $86.75 | Up $0.04 | $86.75 | $86.75 | 100 |
| 01:34 PM | $86.75 | Up $0.00 | $86.75 | $86.75 | 0 |
| 01:34 PM | $86.75 | Up $0.00 | $86.75 | $86.75 | 0 |
| 01:34 PM | $86.75 | Up $0.00 | $86.75 | $86.75 | 0 |
| 01:34 PM | $86.75 | Up $0.00 | $86.75 | $86.75 | 0 |
| 01:34 PM | $86.75 | Up $0.00 | $86.75 | $86.75 | 0 |
| 01:34 PM | $86.75 | Up $0.00 | $86.75 | $86.75 | 0 |
| 01:34 PM | $86.75 | Up $0.00 | $86.75 | $86.75 | 0 |
| 01:34 PM | $86.75 | Up $0.00 | $86.75 | $86.75 | 0 |
| 01:33 PM | $86.71 | Up $0.08 | $86.71 | $86.56 | 400 |
| 01:31 PM | $86.63 | Up $0.12 | $86.63 | $86.54 | 1,900 |
| 01:31 PM | $86.63 | Up $0.00 | $86.63 | $86.54 | 0 |
| 01:30 PM | $86.51 | Down $ -0.07 | $86.60 | $86.51 | 500 |
| 01:28 PM | $86.58 | Up $0.11 | $86.58 | $86.58 | 100 |
| 01:28 PM | $86.58 | Up $0.00 | $86.58 | $86.58 | 0 |
| 01:26 PM | $86.47 | Down $ -0.03 | $86.47 | $86.47 | 200 |
| 01:26 PM | $86.47 | Up $0.00 | $86.47 | $86.47 | 0 |
| 01:24 PM | $86.50 | Up $0.03 | $86.50 | $86.50 | 100 |
| 01:24 PM | $86.50 | Up $0.00 | $86.50 | $86.50 | 0 |
| 01:21 PM | $86.47 | Down $ -0.04 | $86.47 | $86.47 | 200 |
| 01:21 PM | $86.47 | Up $0.00 | $86.47 | $86.47 | 0 |
| 01:21 PM | $86.47 | Up $0.00 | $86.47 | $86.47 | 0 |
| 01:20 PM | $86.51 | Up $0.26 | $86.51 | $86.30 | 900 |
| 01:17 PM | $86.25 | Down $ -0.05 | $86.25 | $86.25 | 100 |
| 01:17 PM | $86.25 | Up $0.00 | $86.25 | $86.25 | 0 |
| 01:17 PM | $86.25 | Up $0.00 | $86.25 | $86.25 | 0 |
| 01:15 PM | $86.30 | Up $0.00 | $86.30 | $86.30 | 100 |
| 01:15 PM | $86.30 | Up $0.00 | $86.30 | $86.30 | 0 |
| 01:06 PM | $86.30 | Up $0.00 | $86.30 | $86.30 | 200 |
| 01:06 PM | $86.30 | Up $0.00 | $86.30 | $86.30 | 0 |
| 01:06 PM | $86.30 | Up $0.00 | $86.30 | $86.30 | 0 |
| 01:06 PM | $86.30 | Up $0.00 | $86.30 | $86.30 | 0 |
| 01:06 PM | $86.30 | Up $0.00 | $86.30 | $86.30 | 0 |
| 01:06 PM | $86.30 | Up $0.00 | $86.30 | $86.30 | 0 |
| 01:06 PM | $86.30 | Up $0.00 | $86.30 | $86.30 | 0 |
| 01:06 PM | $86.30 | Up $0.00 | $86.30 | $86.30 | 0 |
| 01:06 PM | $86.30 | Up $0.00 | $86.30 | $86.30 | 0 |
| 01:04 PM | $86.30 | Up $0.01 | $86.30 | $86.30 | 100 |
| 01:04 PM | $86.30 | Up $0.00 | $86.30 | $86.30 | 0 |
| 01:00 PM | $86.29 | Down $ -0.01 | $86.30 | $86.29 | 300 |
| 01:00 PM | $86.29 | Up $0.00 | $86.30 | $86.29 | 0 |
| 01:00 PM | $86.29 | Up $0.00 | $86.30 | $86.29 | 0 |
| 01:00 PM | $86.29 | Up $0.00 | $86.30 | $86.29 | 0 |
| 12:59 PM | $86.30 | Down $ -0.19 | $86.30 | $86.30 | 400 |
| 12:49 PM | $86.49 | Up $0.09 | $86.49 | $86.49 | 100 |
| 12:49 PM | $86.49 | Up $0.00 | $86.49 | $86.49 | 0 |
| 12:49 PM | $86.49 | Up $0.00 | $86.49 | $86.49 | 0 |
| 12:49 PM | $86.49 | Up $0.00 | $86.49 | $86.49 | 0 |
| 12:49 PM | $86.49 | Up $0.00 | $86.49 | $86.49 | 0 |
| 12:49 PM | $86.49 | Up $0.00 | $86.49 | $86.49 | 0 |
| 12:49 PM | $86.49 | Up $0.00 | $86.49 | $86.49 | 0 |
| 12:49 PM | $86.49 | Up $0.00 | $86.49 | $86.49 | 0 |
| 12:49 PM | $86.49 | Up $0.00 | $86.49 | $86.49 | 0 |
| 12:49 PM | $86.49 | Up $0.00 | $86.49 | $86.49 | 0 |
| 12:47 PM | $86.40 | Down $ -0.08 | $86.40 | $86.40 | 100 |
| 12:47 PM | $86.40 | Up $0.00 | $86.40 | $86.40 | 0 |
| 12:43 PM | $86.48 | Up $0.20 | $86.48 | $86.41 | 200 |
| 12:43 PM | $86.48 | Up $0.00 | $86.48 | $86.41 | 0 |
| 12:43 PM | $86.48 | Up $0.00 | $86.48 | $86.41 | 0 |
| 12:43 PM | $86.48 | Up $0.00 | $86.48 | $86.41 | 0 |
| 12:37 PM | $86.28 | Down $ -0.12 | $86.28 | $86.28 | 100 |
| 12:37 PM | $86.28 | Up $0.00 | $86.28 | $86.28 | 0 |
| 12:37 PM | $86.28 | Up $0.00 | $86.28 | $86.28 | 0 |
| 12:37 PM | $86.28 | Up $0.00 | $86.28 | $86.28 | 0 |
| 12:37 PM | $86.28 | Up $0.00 | $86.28 | $86.28 | 0 |
| 12:37 PM | $86.28 | Up $0.00 | $86.28 | $86.28 | 0 |
| 12:30 PM | $86.40 | Down $ -0.20 | $86.51 | $86.40 | 300 |
| 12:30 PM | $86.40 | Up $0.00 | $86.51 | $86.40 | 0 |
| 12:30 PM | $86.40 | Up $0.00 | $86.51 | $86.40 | 0 |
| 12:30 PM | $86.40 | Up $0.00 | $86.51 | $86.40 | 0 |
| 12:30 PM | $86.40 | Up $0.00 | $86.51 | $86.40 | 0 |
| 12:30 PM | $86.40 | Up $0.00 | $86.51 | $86.40 | 0 |
| 12:30 PM | $86.40 | Up $0.00 | $86.51 | $86.40 | 0 |
| 12:29 PM | $86.60 | Up $0.22 | $86.60 | $86.50 | 400 |
| 12:24 PM | $86.38 | Down $0.00 | $86.38 | $86.38 | 100 |
| 12:24 PM | $86.38 | Up $0.00 | $86.38 | $86.38 | 0 |
| 12:24 PM | $86.38 | Up $0.00 | $86.38 | $86.38 | 0 |
| 12:24 PM | $86.38 | Up $0.00 | $86.38 | $86.38 | 0 |
| 12:24 PM | $86.38 | Up $0.00 | $86.38 | $86.38 | 0 |
| 12:23 PM | $86.38 | Down $ -0.15 | $86.50 | $86.38 | 2,700 |
| 12:22 PM | $86.53 | Down $ -0.02 | $86.53 | $86.53 | 100 |
| 12:20 PM | $86.55 | Down $ -0.05 | $86.64 | $86.55 | 1,300 |
| 12:20 PM | $86.55 | Up $0.00 | $86.64 | $86.55 | 0 |
| 12:13 PM | $86.60 | Up $0.13 | $86.60 | $86.60 | 200 |
| 12:13 PM | $86.60 | Up $0.00 | $86.60 | $86.60 | 0 |
| 12:13 PM | $86.60 | Up $0.00 | $86.60 | $86.60 | 0 |
| 12:13 PM | $86.60 | Up $0.00 | $86.60 | $86.60 | 0 |
| 12:13 PM | $86.60 | Up $0.00 | $86.60 | $86.60 | 0 |
| 12:13 PM | $86.60 | Up $0.00 | $86.60 | $86.60 | 0 |
| 12:13 PM | $86.60 | Up $0.00 | $86.60 | $86.60 | 0 |
| 12:09 PM | $86.47 | Down $ -0.06 | $86.55 | $86.47 | 600 |
| 12:09 PM | $86.47 | Up $0.00 | $86.55 | $86.47 | 0 |
| 12:09 PM | $86.47 | Up $0.00 | $86.55 | $86.47 | 0 |
| 12:09 PM | $86.47 | Up $0.00 | $86.55 | $86.47 | 0 |
| 12:08 PM | $86.53 | Up $0.07 | $86.53 | $86.36 | 500 |
| 12:02 PM | $86.46 | Up $0.17 | $86.46 | $86.46 | 100 |
| 12:02 PM | $86.46 | Up $0.00 | $86.46 | $86.46 | 0 |
| 12:02 PM | $86.46 | Up $0.00 | $86.46 | $86.46 | 0 |
| 12:02 PM | $86.46 | Up $0.00 | $86.46 | $86.46 | 0 |
| 12:02 PM | $86.46 | Up $0.00 | $86.46 | $86.46 | 0 |
| 12:02 PM | $86.46 | Up $0.00 | $86.46 | $86.46 | 0 |
| 12:01 PM | $86.29 | Down $ -0.17 | $86.29 | $86.29 | 100 |
| 11:59 AM | $86.46 | Up $0.00 | $86.46 | $86.46 | 100 |
| 11:59 AM | $86.46 | Up $0.00 | $86.46 | $86.46 | 0 |
| 11:56 AM | $86.46 | Up $0.10 | $86.46 | $86.46 | 100 |
| 11:56 AM | $86.46 | Up $0.00 | $86.46 | $86.46 | 0 |
| 11:56 AM | $86.46 | Up $0.00 | $86.46 | $86.46 | 0 |
| 11:54 AM | $86.36 | Down $ -0.10 | $86.36 | $86.36 | 100 |
| 11:54 AM | $86.36 | Up $0.00 | $86.36 | $86.36 | 0 |
| 11:52 AM | $86.46 | Up $0.13 | $86.46 | $86.44 | 3,400 |
| 11:52 AM | $86.46 | Up $0.00 | $86.46 | $86.44 | 0 |
| 11:50 AM | $86.33 | Down $ -0.14 | $86.42 | $86.33 | 300 |
| 11:50 AM | $86.33 | Up $0.00 | $86.42 | $86.33 | 0 |
| 11:49 AM | $86.47 | Down $ -0.01 | $86.48 | $86.47 | 1,100 |
| 11:47 AM | $86.48 | Down $ -0.12 | $86.48 | $86.48 | 100 |
| 11:47 AM | $86.48 | Up $0.00 | $86.48 | $86.48 | 0 |
| 11:46 AM | $86.60 | Down $ -0.11 | $86.61 | $86.49 | 800 |
| 11:37 AM | $86.71 | Up $0.01 | $86.72 | $86.71 | 900 |
| 11:37 AM | $86.71 | Up $0.00 | $86.72 | $86.71 | 0 |
| 11:37 AM | $86.71 | Up $0.00 | $86.72 | $86.71 | 0 |
| 11:37 AM | $86.71 | Up $0.00 | $86.72 | $86.71 | 0 |
| 11:37 AM | $86.71 | Up $0.00 | $86.72 | $86.71 | 0 |
| 11:37 AM | $86.71 | Up $0.00 | $86.72 | $86.71 | 0 |
| 11:37 AM | $86.71 | Up $0.00 | $86.72 | $86.71 | 0 |
| 11:37 AM | $86.71 | Up $0.00 | $86.72 | $86.71 | 0 |
| 11:37 AM | $86.71 | Up $0.00 | $86.72 | $86.71 | 0 |
| 11:36 AM | $86.70 | Up $0.10 | $86.70 | $86.70 | 100 |
| 11:35 AM | $86.60 | Down $ -0.12 | $86.60 | $86.60 | 100 |
| 11:34 AM | $86.72 | Down $ -0.22 | $86.74 | $86.72 | 200 |
| 11:33 AM | $86.94 | Down $ -0.07 | $86.94 | $86.84 | 400 |
| 11:31 AM | $87.01 | Down $ -0.06 | $87.13 | $87.01 | 800 |
| 11:31 AM | $87.01 | Up $0.00 | $87.13 | $87.01 | 0 |
| 11:29 AM | $87.07 | Down $ -0.24 | $87.19 | $87.07 | 300 |
| 11:29 AM | $87.07 | Up $0.00 | $87.19 | $87.07 | 0 |
| 11:28 AM | $87.31 | Down $ -0.21 | $87.31 | $87.31 | 100 |
| 11:27 AM | $87.52 | Up $0.03 | $87.52 | $87.52 | 100 |
| 11:25 AM | $87.49 | Down $ -0.30 | $87.70 | $87.49 | 700 |
| 11:25 AM | $87.49 | Up $0.00 | $87.70 | $87.49 | 0 |
| 11:22 AM | $87.79 | Up $0.05 | $87.79 | $87.79 | 100 |
| 11:22 AM | $87.79 | Up $0.00 | $87.79 | $87.79 | 0 |
| 11:22 AM | $87.79 | Up $0.00 | $87.79 | $87.79 | 0 |
| 11:21 AM | $87.74 | Down $ -0.35 | $87.81 | $87.74 | 200 |
| 11:18 AM | $88.09 | Up $0.25 | $88.09 | $87.98 | 200 |
| 11:18 AM | $88.09 | Up $0.00 | $88.09 | $87.98 | 0 |
| 11:18 AM | $88.09 | Up $0.00 | $88.09 | $87.98 | 0 |
| 11:17 AM | $87.84 | Down $ -0.28 | $87.91 | $87.84 | 600 |
| 11:15 AM | $88.12 | Up $0.00 | $88.12 | $88.12 | 100 |
| 11:15 AM | $88.12 | Up $0.00 | $88.12 | $88.12 | 0 |
| 11:13 AM | $88.12 | Up $0.05 | $88.12 | $88.12 | 100 |
| 11:13 AM | $88.12 | Up $0.00 | $88.12 | $88.12 | 0 |
| 11:11 AM | $88.07 | Up $0.07 | $88.14 | $88.07 | 1,300 |
| 11:11 AM | $88.07 | Up $0.00 | $88.14 | $88.07 | 0 |
| 11:07 AM | $88.00 | Up $0.11 | $88.00 | $87.97 | 900 |
| 11:07 AM | $88.00 | Up $0.00 | $88.00 | $87.97 | 0 |
| 11:07 AM | $88.00 | Up $0.00 | $88.00 | $87.97 | 0 |
| 11:07 AM | $88.00 | Up $0.00 | $88.00 | $87.97 | 0 |
| 11:06 AM | $87.89 | Up $0.26 | $87.89 | $87.70 | 1,600 |
| 11:00 AM | $87.63 | Down $ -0.12 | $87.75 | $87.63 | 500 |
| 11:00 AM | $87.63 | Up $0.00 | $87.75 | $87.63 | 0 |
| 11:00 AM | $87.63 | Up $0.00 | $87.75 | $87.63 | 0 |
| 11:00 AM | $87.63 | Up $0.00 | $87.75 | $87.63 | 0 |
| 11:00 AM | $87.63 | Up $0.00 | $87.75 | $87.63 | 0 |
| 11:00 AM | $87.63 | Up $0.00 | $87.75 | $87.63 | 0 |
| 10:59 AM | $87.75 | Up $0.00 | $87.75 | $87.75 | 900 |
| 10:57 AM | $87.75 | Up $0.13 | $87.75 | $87.75 | 100 |
| 10:57 AM | $87.75 | Up $0.00 | $87.75 | $87.75 | 0 |
| 10:56 AM | $87.63 | Up $0.22 | $87.63 | $87.43 | 2,900 |
| 10:54 AM | $87.40 | Up $0.17 | $87.40 | $87.40 | 200 |
| 10:54 AM | $87.40 | Up $0.00 | $87.40 | $87.40 | 0 |
| 10:53 AM | $87.23 | Down $ -0.12 | $87.23 | $87.23 | 300 |
| 10:51 AM | $87.35 | Up $0.13 | $87.35 | $87.23 | 600 |
| 10:51 AM | $87.35 | Up $0.00 | $87.35 | $87.23 | 0 |
| 10:47 AM | $87.22 | Up $0.23 | $87.22 | $87.22 | 100 |
| 10:47 AM | $87.22 | Up $0.00 | $87.22 | $87.22 | 0 |
| 10:47 AM | $87.22 | Up $0.00 | $87.22 | $87.22 | 0 |
| 10:47 AM | $87.22 | Up $0.00 | $87.22 | $87.22 | 0 |
| 10:40 AM | $86.99 | Down $ -0.17 | $87.03 | $86.99 | 500 |
| 10:40 AM | $86.99 | Up $0.00 | $87.03 | $86.99 | 0 |
| 10:40 AM | $86.99 | Up $0.00 | $87.03 | $86.99 | 0 |
| 10:40 AM | $86.99 | Up $0.00 | $87.03 | $86.99 | 0 |
| 10:40 AM | $86.99 | Up $0.00 | $87.03 | $86.99 | 0 |
| 10:40 AM | $86.99 | Up $0.00 | $87.03 | $86.99 | 0 |
| 10:40 AM | $86.99 | Up $0.00 | $87.03 | $86.99 | 0 |
| 10:39 AM | $87.16 | Up $0.01 | $87.16 | $87.16 | 300 |
| 10:37 AM | $87.15 | Up $0.11 | $87.15 | $87.15 | 100 |
| 10:37 AM | $87.15 | Up $0.00 | $87.15 | $87.15 | 0 |
| 10:35 AM | $87.04 | Up $0.28 | $87.04 | $86.87 | 800 |
| 10:35 AM | $87.04 | Up $0.00 | $87.04 | $86.87 | 0 |
| 10:32 AM | $86.76 | Up $0.11 | $86.76 | $86.76 | 100 |
| 10:32 AM | $86.76 | Up $0.00 | $86.76 | $86.76 | 0 |
| 10:32 AM | $86.76 | Up $0.00 | $86.76 | $86.76 | 0 |
| 10:31 AM | $86.65 | Down $ -0.12 | $86.65 | $86.65 | 100 |
| 10:30 AM | $86.77 | Down $ -0.19 | $86.77 | $86.77 | 100 |
| 10:29 AM | $86.96 | Down $ -0.21 | $87.05 | $86.87 | 1,300 |
| 10:28 AM | $87.17 | Up $0.06 | $87.26 | $87.17 | 200 |
| 10:20 AM | $87.11 | Down $ -0.04 | $87.11 | $87.11 | 100 |
| 10:20 AM | $87.11 | Up $0.00 | $87.11 | $87.11 | 0 |
| 10:20 AM | $87.11 | Up $0.00 | $87.11 | $87.11 | 0 |
| 10:20 AM | $87.11 | Up $0.00 | $87.11 | $87.11 | 0 |
| 10:20 AM | $87.11 | Up $0.00 | $87.11 | $87.11 | 0 |
| 10:20 AM | $87.11 | Up $0.00 | $87.11 | $87.11 | 0 |
| 10:20 AM | $87.11 | Up $0.00 | $87.11 | $87.11 | 0 |
| 10:20 AM | $87.11 | Up $0.00 | $87.11 | $87.11 | 0 |
| 10:19 AM | $87.15 | Down $ -0.09 | $87.15 | $87.15 | 200 |
| 10:12 AM | $87.24 | Up $0.13 | $87.24 | $87.24 | 100 |
| 10:12 AM | $87.24 | Up $0.00 | $87.24 | $87.24 | 0 |
| 10:12 AM | $87.24 | Up $0.00 | $87.24 | $87.24 | 0 |
| 10:12 AM | $87.24 | Up $0.00 | $87.24 | $87.24 | 0 |
| 10:12 AM | $87.24 | Up $0.00 | $87.24 | $87.24 | 0 |
| 10:12 AM | $87.24 | Up $0.00 | $87.24 | $87.24 | 0 |
| 10:12 AM | $87.24 | Up $0.00 | $87.24 | $87.24 | 0 |
| 10:08 AM | $87.11 | Up $0.21 | $87.11 | $87.00 | 500 |
| 10:08 AM | $87.11 | Up $0.00 | $87.11 | $87.00 | 0 |
| 10:08 AM | $87.11 | Up $0.00 | $87.11 | $87.00 | 0 |
| 10:08 AM | $87.11 | Up $0.00 | $87.11 | $87.00 | 0 |
| 10:03 AM | $86.90 | Down $ -0.01 | $86.91 | $86.90 | 300 |
| 10:03 AM | $86.90 | Up $0.00 | $86.91 | $86.90 | 0 |
| 10:03 AM | $86.90 | Up $0.00 | $86.91 | $86.90 | 0 |
| 10:03 AM | $86.90 | Up $0.00 | $86.91 | $86.90 | 0 |
| 10:03 AM | $86.90 | Up $0.00 | $86.91 | $86.90 | 0 |
| 10:02 AM | $86.91 | Up $0.21 | $86.91 | $86.86 | 500 |
| 10:01 AM | $86.70 | Down $ -0.02 | $86.70 | $86.57 | 400 |
| 10:00 AM | $86.72 | Down $ -0.26 | $86.82 | $86.72 | 300 |
| 09:59 AM | $86.98 | Down $ -0.12 | $86.98 | $86.98 | 500 |
| 09:58 AM | $87.10 | Down $ -0.20 | $87.30 | $87.10 | 4,300 |
| 09:57 AM | $87.30 | Down $ -0.13 | $87.32 | $87.30 | 400 |
| 09:56 AM | $87.43 | Up $0.36 | $87.43 | $87.43 | 100 |
| 09:55 AM | $87.07 | Up $0.07 | $87.17 | $87.07 | 500 |
| 09:49 AM | $87.00 | Down $ -0.02 | $87.00 | $87.00 | 100 |
| 09:49 AM | $87.00 | Up $0.00 | $87.00 | $87.00 | 0 |
| 09:49 AM | $87.00 | Up $0.00 | $87.00 | $87.00 | 0 |
| 09:49 AM | $87.00 | Up $0.00 | $87.00 | $87.00 | 0 |
| 09:49 AM | $87.00 | Up $0.00 | $87.00 | $87.00 | 0 |
| 09:49 AM | $87.00 | Up $0.00 | $87.00 | $87.00 | 0 |
| 09:48 AM | $87.02 | Up $0.01 | $87.04 | $86.99 | 1,500 |
| 09:47 AM | $87.01 | Down $ -0.11 | $87.01 | $87.01 | 200 |
| 09:45 AM | $87.12 | Down $ -0.02 | $87.12 | $87.00 | 500 |
| 09:45 AM | $87.12 | Up $0.00 | $87.12 | $87.00 | 0 |
| 09:44 AM | $87.14 | Up $0.10 | $87.15 | $87.14 | 600 |
| 09:42 AM | $87.04 | Up $0.01 | $87.15 | $87.04 | 500 |
| 09:42 AM | $87.04 | Up $0.00 | $87.15 | $87.04 | 0 |
| 09:41 AM | $87.03 | Up $0.41 | $87.03 | $86.68 | 800 |
| 09:40 AM | $86.62 | Down $ -0.25 | $86.75 | $86.51 | 400 |
| 09:38 AM | $86.87 | Down $ -0.12 | $86.87 | $86.87 | 200 |
| 09:38 AM | $86.87 | Up $0.00 | $86.87 | $86.87 | 0 |
| 09:35 AM | $86.99 | Up $0.69 | $87.05 | $86.57 | 600 |
| 09:35 AM | $86.99 | Up $0.00 | $87.05 | $86.57 | 0 |
| 09:35 AM | $86.99 | Up $0.00 | $87.05 | $86.57 | 0 |
| 09:34 AM | $86.30 | Down $ -0.40 | $86.30 | $86.30 | 100 |
| 09:30 AM | $86.70 | Up $0.70 | $86.70 | $86.07 | 600 |
| 09:30 AM | $86.70 | Up $0.00 | $86.70 | $86.07 | 0 |
| 09:30 AM | $86.70 | Up $0.00 | $86.70 | $86.07 | 0 |
| 09:30 AM | $86.70 | Up $0.00 | $86.70 | $86.07 | 0 |
| Previous close | $86.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 01/05/2026 | $84.88 | $86.29 | $86.78 | $84.77 | 165,700 |
| 30/04/2026 | $86.00 | $85.79 | $86.25 | $84.76 | 144,500 |
| 29/04/2026 | $86.28 | $87.12 | $87.36 | $85.86 | 87,900 |
| 28/04/2026 | $87.69 | $88.74 | $88.78 | $87.54 | 120,500 |
| 27/04/2026 | $89.90 | $90.94 | $91.19 | $89.90 | 49,900 |
| 24/04/2026 | $89.50 | $89.10 | $89.71 | $88.84 | 37,400 |
| 23/04/2026 | $89.93 | $89.41 | $90.40 | $89.25 | 89,500 |
| 22/04/2026 | $88.85 | $89.85 | $89.89 | $88.36 | 83,100 |
| 21/04/2026 | $90.79 | $90.44 | $91.59 | $90.15 | 96,300 |
| 20/04/2026 | $89.61 | $91.47 | $91.47 | $89.55 | 107,500 |
| 17/04/2026 | $91.47 | $92.20 | $92.20 | $91.26 | 97,900 |
| 16/04/2026 | $89.05 | $88.79 | $89.14 | $88.44 | 72,300 |
| 15/04/2026 | $89.82 | $89.92 | $90.21 | $89.51 | 50,400 |
| 14/04/2026 | $91.45 | $91.32 | $91.54 | $90.60 | 91,700 |
| 13/04/2026 | $91.06 | $89.50 | $91.23 | $89.50 | 83,500 |
| 10/04/2026 | $89.60 | $90.06 | $90.06 | $89.16 | 131,100 |
| 09/04/2026 | $89.47 | $88.56 | $90.30 | $88.56 | 54,300 |
| 08/04/2026 | $90.65 | $91.04 | $91.29 | $90.20 | 74,600 |
| 07/04/2026 | $88.25 | $88.62 | $89.44 | $87.33 | 151,300 |
| 06/04/2026 | $90.26 | $90.88 | $90.88 | $89.80 | 59,400 |
| 02/04/2026 | $90.72 | $89.40 | $91.12 | $88.92 | 87,300 |
| 01/04/2026 | $90.85 | $90.55 | $91.45 | $90.19 | 94,100 |
| 31/03/2026 | $90.86 | $90.73 | $92.37 | $90.24 | 201,400 |
| 30/03/2026 | $89.42 | $90.42 | $90.42 | $88.87 | 65,700 |
| 27/03/2026 | $88.64 | $88.24 | $88.84 | $87.96 | 55,400 |
| 26/03/2026 | $87.89 | $89.39 | $89.54 | $87.16 | 82,700 |
| 25/03/2026 | $88.38 | $87.69 | $88.46 | $87.40 | 89,300 |
| 24/03/2026 | $86.98 | $86.94 | $88.25 | $86.89 | 109,900 |
| 23/03/2026 | $85.58 | $85.68 | $86.64 | $85.50 | 84,500 |
| 20/03/2026 | $82.38 | $82.21 | $82.59 | $81.20 | 272,000 |
Graphs are not available, please refer to the detailed table