Find a quote
WEST FRASER TIMBER CO LTD
101.08 Down -2.09 (-2.07 %)
Delayed : 2025/07/16 04:00:09
- Previous close $103.17
- Opening $103.55
- Today High $103.82
- Today Low $101.07
- Price Bid $101.00
- Price Ask $101.00
- 52 Weeks High $141.27
- 52 Weeks Low $98.05
- Size Bid 3
- Size Ask 1
- Volume 237,751
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $101.08 | Down $ -0.05 | $101.08 | $101.08 | 87,900 |
| 03:59 PM | $101.13 | Up $0.02 | $101.14 | $101.07 | 5,500 |
| 03:58 PM | $101.11 | Down $ -0.06 | $101.21 | $101.11 | 5,400 |
| 03:57 PM | $101.17 | Down $ -0.04 | $101.18 | $101.13 | 4,400 |
| 03:56 PM | $101.21 | Up $0.08 | $101.23 | $101.11 | 3,500 |
| 03:55 PM | $101.13 | Down $ -0.07 | $101.22 | $101.13 | 3,600 |
| 03:54 PM | $101.20 | Up $0.03 | $101.28 | $101.20 | 2,100 |
| 03:53 PM | $101.17 | Down $ -0.11 | $101.27 | $101.17 | 1,600 |
| 03:52 PM | $101.28 | Down $ -0.03 | $101.28 | $101.28 | 100 |
| 03:51 PM | $101.31 | Down $ -0.10 | $101.40 | $101.31 | 1,100 |
| 03:50 PM | $101.41 | Down $ -0.23 | $101.59 | $101.41 | 1,500 |
| 03:49 PM | $101.64 | Up $0.08 | $101.65 | $101.56 | 2,200 |
| 03:48 PM | $101.56 | Down $ -0.02 | $101.56 | $101.56 | 100 |
| 03:47 PM | $101.58 | Down $ -0.01 | $101.66 | $101.58 | 800 |
| 03:45 PM | $101.59 | Down $ -0.08 | $101.67 | $101.57 | 4,100 |
| 03:45 PM | $101.59 | Up $0.00 | $101.67 | $101.57 | 0 |
| 03:44 PM | $101.67 | Down $ -0.02 | $101.68 | $101.67 | 200 |
| 03:43 PM | $101.69 | Up $0.01 | $101.74 | $101.68 | 1,100 |
| 03:41 PM | $101.68 | Down $ -0.10 | $101.74 | $101.68 | 1,100 |
| 03:41 PM | $101.68 | Up $0.00 | $101.74 | $101.68 | 0 |
| 03:40 PM | $101.78 | Up $0.01 | $101.79 | $101.75 | 1,300 |
| 03:39 PM | $101.77 | Up $0.02 | $101.77 | $101.73 | 300 |
| 03:38 PM | $101.75 | Up $0.06 | $101.75 | $101.74 | 1,200 |
| 03:37 PM | $101.69 | Down $ -0.10 | $101.76 | $101.69 | 800 |
| 03:35 PM | $101.79 | Up $0.02 | $101.79 | $101.79 | 300 |
| 03:35 PM | $101.79 | Up $0.00 | $101.79 | $101.79 | 0 |
| 03:34 PM | $101.77 | Down $ -0.02 | $101.78 | $101.77 | 200 |
| 03:33 PM | $101.79 | Down $ -0.08 | $101.82 | $101.79 | 500 |
| 03:32 PM | $101.87 | Up $0.03 | $101.87 | $101.87 | 100 |
| 03:31 PM | $101.84 | Up $0.06 | $101.84 | $101.83 | 900 |
| 03:28 PM | $101.78 | Down $ -0.04 | $101.83 | $101.78 | 600 |
| 03:28 PM | $101.78 | Up $0.00 | $101.83 | $101.78 | 0 |
| 03:28 PM | $101.78 | Up $0.00 | $101.83 | $101.78 | 0 |
| 03:27 PM | $101.82 | Down $ -0.02 | $101.82 | $101.82 | 200 |
| 03:26 PM | $101.84 | Down $ -0.06 | $101.84 | $101.84 | 100 |
| 03:25 PM | $101.90 | Down $ -0.10 | $101.99 | $101.90 | 1,300 |
| 03:24 PM | $102.00 | Down $ -0.04 | $102.01 | $102.00 | 200 |
| 03:23 PM | $102.04 | Down $ -0.03 | $102.04 | $102.00 | 1,100 |
| 03:22 PM | $102.07 | Down $ -0.01 | $102.08 | $102.04 | 900 |
| 03:20 PM | $102.08 | Up $0.02 | $102.08 | $102.08 | 200 |
| 03:20 PM | $102.08 | Up $0.00 | $102.08 | $102.08 | 0 |
| 03:16 PM | $102.06 | Down $ -0.06 | $102.06 | $102.05 | 200 |
| 03:16 PM | $102.06 | Up $0.00 | $102.06 | $102.05 | 0 |
| 03:16 PM | $102.06 | Up $0.00 | $102.06 | $102.05 | 0 |
| 03:16 PM | $102.06 | Up $0.00 | $102.06 | $102.05 | 0 |
| 03:14 PM | $102.12 | Up $0.03 | $102.12 | $102.12 | 100 |
| 03:14 PM | $102.12 | Up $0.00 | $102.12 | $102.12 | 0 |
| 03:13 PM | $102.09 | Down $ -0.02 | $102.09 | $102.09 | 200 |
| 03:12 PM | $102.11 | Up $0.04 | $102.13 | $102.09 | 800 |
| 03:11 PM | $102.07 | Down $ -0.02 | $102.07 | $102.05 | 200 |
| 03:10 PM | $102.09 | Down $ -0.03 | $102.09 | $102.09 | 200 |
| 03:09 PM | $102.12 | Down $ -0.04 | $102.13 | $102.12 | 300 |
| 03:08 PM | $102.16 | Down $ -0.03 | $102.16 | $102.16 | 200 |
| 03:06 PM | $102.19 | Down $ -0.03 | $102.20 | $102.19 | 300 |
| 03:06 PM | $102.19 | Up $0.00 | $102.20 | $102.19 | 0 |
| 03:03 PM | $102.22 | Down $ -0.09 | $102.27 | $102.22 | 200 |
| 03:03 PM | $102.22 | Up $0.00 | $102.27 | $102.22 | 0 |
| 03:03 PM | $102.22 | Up $0.00 | $102.27 | $102.22 | 0 |
| 03:02 PM | $102.31 | Up $0.09 | $102.31 | $102.24 | 1,500 |
| 03:01 PM | $102.22 | Up $0.05 | $102.22 | $102.20 | 800 |
| 02:59 PM | $102.17 | Down $ -0.11 | $102.32 | $102.17 | 1,100 |
| 02:59 PM | $102.17 | Up $0.00 | $102.32 | $102.17 | 0 |
| 02:57 PM | $102.28 | Down $ -0.01 | $102.28 | $102.28 | 100 |
| 02:57 PM | $102.28 | Up $0.00 | $102.28 | $102.28 | 0 |
| 02:56 PM | $102.29 | Down $ -0.11 | $102.38 | $102.29 | 500 |
| 02:55 PM | $102.40 | Down $ -0.06 | $102.42 | $102.40 | 400 |
| 02:53 PM | $102.46 | Up $0.03 | $102.46 | $102.46 | 100 |
| 02:53 PM | $102.46 | Up $0.00 | $102.46 | $102.46 | 0 |
| 02:52 PM | $102.43 | Down $ -0.07 | $102.44 | $102.43 | 400 |
| 02:49 PM | $102.50 | Down $ -0.13 | $102.57 | $102.50 | 1,100 |
| 02:49 PM | $102.50 | Up $0.00 | $102.57 | $102.50 | 0 |
| 02:49 PM | $102.50 | Up $0.00 | $102.57 | $102.50 | 0 |
| 02:48 PM | $102.63 | Up $0.05 | $102.63 | $102.63 | 100 |
| 02:39 PM | $102.59 | Down $ -0.01 | $102.59 | $102.59 | 100 |
| 02:39 PM | $102.59 | Up $0.00 | $102.59 | $102.59 | 0 |
| 02:39 PM | $102.59 | Up $0.00 | $102.59 | $102.59 | 0 |
| 02:39 PM | $102.59 | Up $0.00 | $102.59 | $102.59 | 0 |
| 02:39 PM | $102.59 | Up $0.00 | $102.59 | $102.59 | 0 |
| 02:39 PM | $102.59 | Up $0.00 | $102.59 | $102.59 | 0 |
| 02:39 PM | $102.59 | Up $0.00 | $102.59 | $102.59 | 0 |
| 02:39 PM | $102.59 | Up $0.00 | $102.59 | $102.59 | 0 |
| 02:39 PM | $102.59 | Up $0.00 | $102.59 | $102.59 | 0 |
| 02:38 PM | $102.59 | Up $0.02 | $102.59 | $102.59 | 500 |
| 02:37 PM | $102.57 | Up $0.07 | $102.57 | $102.56 | 400 |
| 02:36 PM | $102.50 | Down $ -0.14 | $102.54 | $102.50 | 600 |
| 02:31 PM | $102.64 | Up $0.09 | $102.64 | $102.61 | 800 |
| 02:31 PM | $102.64 | Up $0.00 | $102.64 | $102.61 | 0 |
| 02:31 PM | $102.64 | Up $0.00 | $102.64 | $102.61 | 0 |
| 02:31 PM | $102.64 | Up $0.00 | $102.64 | $102.61 | 0 |
| 02:31 PM | $102.64 | Up $0.00 | $102.64 | $102.61 | 0 |
| 02:30 PM | $102.55 | Down $ -0.03 | $102.56 | $102.55 | 400 |
| 02:27 PM | $102.58 | Down $ -0.05 | $102.61 | $102.58 | 500 |
| 02:27 PM | $102.58 | Up $0.00 | $102.61 | $102.58 | 0 |
| 02:27 PM | $102.58 | Up $0.00 | $102.61 | $102.58 | 0 |
| 02:24 PM | $102.63 | Down $ -0.02 | $102.63 | $102.63 | 100 |
| 02:24 PM | $102.63 | Up $0.00 | $102.63 | $102.63 | 0 |
| 02:24 PM | $102.63 | Up $0.00 | $102.63 | $102.63 | 0 |
| 02:23 PM | $102.65 | Up $0.05 | $102.65 | $102.65 | 200 |
| 02:22 PM | $102.60 | Up $0.04 | $102.62 | $102.59 | 900 |
| 02:20 PM | $102.56 | Down $ -0.03 | $102.56 | $102.56 | 100 |
| 02:20 PM | $102.56 | Up $0.00 | $102.56 | $102.56 | 0 |
| 02:19 PM | $102.59 | Down $ -0.06 | $102.65 | $102.59 | 500 |
| 02:17 PM | $102.65 | Up $0.02 | $102.65 | $102.63 | 400 |
| 02:17 PM | $102.65 | Up $0.00 | $102.65 | $102.63 | 0 |
| 02:12 PM | $102.63 | Up $0.06 | $102.70 | $102.63 | 700 |
| 02:12 PM | $102.63 | Up $0.00 | $102.70 | $102.63 | 0 |
| 02:12 PM | $102.63 | Up $0.00 | $102.70 | $102.63 | 0 |
| 02:12 PM | $102.63 | Up $0.00 | $102.70 | $102.63 | 0 |
| 02:12 PM | $102.63 | Up $0.00 | $102.70 | $102.63 | 0 |
| 02:09 PM | $102.57 | Up $0.05 | $102.57 | $102.57 | 100 |
| 02:09 PM | $102.57 | Up $0.00 | $102.57 | $102.57 | 0 |
| 02:09 PM | $102.57 | Up $0.00 | $102.57 | $102.57 | 0 |
| 02:08 PM | $102.52 | Up $0.09 | $102.52 | $102.47 | 3,500 |
| 02:06 PM | $102.43 | Down $ -0.03 | $102.43 | $102.43 | 100 |
| 02:06 PM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 02:05 PM | $102.45 | Up $0.02 | $102.45 | $102.45 | 200 |
| 02:01 PM | $102.43 | Up $0.00 | $102.43 | $102.43 | 100 |
| 02:01 PM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 02:01 PM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 02:01 PM | $102.43 | Up $0.00 | $102.43 | $102.43 | 0 |
| 02:00 PM | $102.43 | Down $ -0.05 | $102.45 | $102.42 | 300 |
| 01:52 PM | $102.48 | Up $0.09 | $102.48 | $102.39 | 1,000 |
| 01:52 PM | $102.48 | Up $0.00 | $102.48 | $102.39 | 0 |
| 01:52 PM | $102.48 | Up $0.00 | $102.48 | $102.39 | 0 |
| 01:52 PM | $102.48 | Up $0.00 | $102.48 | $102.39 | 0 |
| 01:52 PM | $102.48 | Up $0.00 | $102.48 | $102.39 | 0 |
| 01:52 PM | $102.48 | Up $0.00 | $102.48 | $102.39 | 0 |
| 01:52 PM | $102.48 | Up $0.00 | $102.48 | $102.39 | 0 |
| 01:52 PM | $102.48 | Up $0.00 | $102.48 | $102.39 | 0 |
| 01:51 PM | $102.39 | Up $0.03 | $102.40 | $102.39 | 400 |
| 01:50 PM | $102.36 | Down $ -0.03 | $102.37 | $102.33 | 600 |
| 01:49 PM | $102.39 | Up $0.02 | $102.39 | $102.39 | 100 |
| 01:48 PM | $102.37 | Up $0.03 | $102.37 | $102.37 | 400 |
| 01:43 PM | $102.34 | Down $ -0.15 | $102.36 | $102.34 | 2,300 |
| 01:43 PM | $102.34 | Up $0.00 | $102.36 | $102.34 | 0 |
| 01:43 PM | $102.34 | Up $0.00 | $102.36 | $102.34 | 0 |
| 01:43 PM | $102.34 | Up $0.00 | $102.36 | $102.34 | 0 |
| 01:43 PM | $102.34 | Up $0.00 | $102.36 | $102.34 | 0 |
| 01:41 PM | $102.49 | Down $ -0.02 | $102.49 | $102.49 | 200 |
| 01:41 PM | $102.49 | Up $0.00 | $102.49 | $102.49 | 0 |
| 01:39 PM | $102.51 | Down $ -0.09 | $102.61 | $102.51 | 300 |
| 01:39 PM | $102.51 | Up $0.00 | $102.61 | $102.51 | 0 |
| 01:38 PM | $102.60 | Down $ -0.15 | $102.73 | $102.60 | 500 |
| 01:32 PM | $102.75 | Up $0.07 | $102.75 | $102.72 | 400 |
| 01:32 PM | $102.75 | Up $0.00 | $102.75 | $102.72 | 0 |
| 01:32 PM | $102.75 | Up $0.00 | $102.75 | $102.72 | 0 |
| 01:32 PM | $102.75 | Up $0.00 | $102.75 | $102.72 | 0 |
| 01:32 PM | $102.75 | Up $0.00 | $102.75 | $102.72 | 0 |
| 01:32 PM | $102.75 | Up $0.00 | $102.75 | $102.72 | 0 |
| 01:31 PM | $102.68 | Up $0.05 | $102.68 | $102.67 | 400 |
| 01:27 PM | $102.63 | Down $ -0.15 | $102.71 | $102.63 | 900 |
| 01:27 PM | $102.63 | Up $0.00 | $102.71 | $102.63 | 0 |
| 01:27 PM | $102.63 | Up $0.00 | $102.71 | $102.63 | 0 |
| 01:27 PM | $102.63 | Up $0.00 | $102.71 | $102.63 | 0 |
| 01:22 PM | $102.78 | Up $0.09 | $102.78 | $102.74 | 500 |
| 01:22 PM | $102.78 | Up $0.00 | $102.78 | $102.74 | 0 |
| 01:22 PM | $102.78 | Up $0.00 | $102.78 | $102.74 | 0 |
| 01:22 PM | $102.78 | Up $0.00 | $102.78 | $102.74 | 0 |
| 01:22 PM | $102.78 | Up $0.00 | $102.78 | $102.74 | 0 |
| 01:20 PM | $102.69 | Down $ -0.02 | $102.70 | $102.69 | 300 |
| 01:20 PM | $102.69 | Up $0.00 | $102.70 | $102.69 | 0 |
| 01:18 PM | $102.71 | Up $0.00 | $102.71 | $102.71 | 100 |
| 01:18 PM | $102.71 | Up $0.00 | $102.71 | $102.71 | 0 |
| 01:17 PM | $102.71 | Down $ -0.08 | $102.71 | $102.71 | 200 |
| 01:16 PM | $102.79 | Down $ -0.23 | $102.99 | $102.79 | 1,400 |
| 01:15 PM | $103.03 | Up $0.00 | $103.03 | $102.99 | 300 |
| 01:14 PM | $103.03 | Down $0.00 | $103.03 | $103.02 | 300 |
| 01:13 PM | $103.03 | Down $ -0.03 | $103.03 | $103.03 | 100 |
| 01:10 PM | $103.06 | Up $0.08 | $103.06 | $103.06 | 100 |
| 01:10 PM | $103.06 | Up $0.00 | $103.06 | $103.06 | 0 |
| 01:10 PM | $103.06 | Up $0.00 | $103.06 | $103.06 | 0 |
| 01:09 PM | $102.98 | Down $ -0.02 | $103.05 | $102.98 | 400 |
| 01:08 PM | $103.00 | Up $0.05 | $103.00 | $102.96 | 600 |
| 01:07 PM | $102.95 | Up $0.00 | $102.95 | $102.95 | 100 |
| 01:05 PM | $102.95 | Up $0.04 | $102.95 | $102.93 | 300 |
| 01:05 PM | $102.95 | Up $0.00 | $102.95 | $102.93 | 0 |
| 01:03 PM | $102.91 | Up $0.00 | $102.92 | $102.86 | 900 |
| 01:03 PM | $102.91 | Up $0.00 | $102.92 | $102.86 | 0 |
| 12:59 PM | $102.91 | Down $ -0.07 | $102.95 | $102.91 | 1,200 |
| 12:59 PM | $102.91 | Up $0.00 | $102.95 | $102.91 | 0 |
| 12:59 PM | $102.91 | Up $0.00 | $102.95 | $102.91 | 0 |
| 12:59 PM | $102.91 | Up $0.00 | $102.95 | $102.91 | 0 |
| 12:58 PM | $102.98 | Down $ -0.04 | $103.06 | $102.98 | 1,000 |
| 12:56 PM | $103.02 | Down $ -0.05 | $103.03 | $103.02 | 200 |
| 12:56 PM | $103.02 | Up $0.00 | $103.03 | $103.02 | 0 |
| 12:54 PM | $103.07 | Down $ -0.11 | $103.08 | $103.07 | 300 |
| 12:54 PM | $103.07 | Up $0.00 | $103.08 | $103.07 | 0 |
| 12:49 PM | $103.18 | Down $ -0.03 | $103.18 | $103.13 | 800 |
| 12:49 PM | $103.18 | Up $0.00 | $103.18 | $103.13 | 0 |
| 12:49 PM | $103.18 | Up $0.00 | $103.18 | $103.13 | 0 |
| 12:49 PM | $103.18 | Up $0.00 | $103.18 | $103.13 | 0 |
| 12:49 PM | $103.18 | Up $0.00 | $103.18 | $103.13 | 0 |
| 12:45 PM | $103.20 | Up $0.11 | $103.20 | $103.15 | 400 |
| 12:45 PM | $103.20 | Up $0.00 | $103.20 | $103.15 | 0 |
| 12:45 PM | $103.20 | Up $0.00 | $103.20 | $103.15 | 0 |
| 12:45 PM | $103.20 | Up $0.00 | $103.20 | $103.15 | 0 |
| 12:43 PM | $103.09 | Up $0.02 | $103.09 | $103.09 | 100 |
| 12:43 PM | $103.09 | Up $0.00 | $103.09 | $103.09 | 0 |
| 12:42 PM | $103.07 | Up $0.04 | $103.07 | $103.04 | 1,300 |
| 12:40 PM | $103.03 | Up $0.03 | $103.03 | $103.03 | 300 |
| 12:40 PM | $103.03 | Up $0.00 | $103.03 | $103.03 | 0 |
| 12:37 PM | $103.00 | Down $ -0.07 | $103.09 | $102.99 | 1,200 |
| 12:37 PM | $103.00 | Up $0.00 | $103.09 | $102.99 | 0 |
| 12:37 PM | $103.00 | Up $0.00 | $103.09 | $102.99 | 0 |
| 12:36 PM | $103.07 | Up $0.00 | $103.07 | $103.07 | 100 |
| 12:33 PM | $103.07 | Up $0.04 | $103.07 | $103.07 | 200 |
| 12:33 PM | $103.07 | Up $0.00 | $103.07 | $103.07 | 0 |
| 12:33 PM | $103.07 | Up $0.00 | $103.07 | $103.07 | 0 |
| 12:32 PM | $103.03 | Up $0.04 | $103.03 | $103.03 | 700 |
| 12:29 PM | $102.99 | Up $0.02 | $102.99 | $102.99 | 100 |
| 12:29 PM | $102.99 | Up $0.00 | $102.99 | $102.99 | 0 |
| 12:29 PM | $102.99 | Up $0.00 | $102.99 | $102.99 | 0 |
| 12:28 PM | $102.97 | Up $0.03 | $102.99 | $102.97 | 800 |
| 12:27 PM | $102.94 | Down $ -0.04 | $102.99 | $102.94 | 600 |
| 12:26 PM | $102.98 | Down $ -0.08 | $102.98 | $102.94 | 400 |
| 12:25 PM | $103.06 | Up $0.00 | $103.06 | $103.06 | 100 |
| 12:24 PM | $103.06 | Up $0.03 | $103.06 | $103.06 | 100 |
| 12:21 PM | $103.03 | Up $0.08 | $103.03 | $103.03 | 100 |
| 12:21 PM | $103.03 | Up $0.00 | $103.03 | $103.03 | 0 |
| 12:21 PM | $103.03 | Up $0.00 | $103.03 | $103.03 | 0 |
| 12:19 PM | $102.95 | Down $ -0.08 | $103.00 | $102.94 | 1,200 |
| 12:19 PM | $102.95 | Up $0.00 | $103.00 | $102.94 | 0 |
| 12:17 PM | $103.03 | Up $0.06 | $103.03 | $102.98 | 700 |
| 12:17 PM | $103.03 | Up $0.00 | $103.03 | $102.98 | 0 |
| 12:16 PM | $102.97 | Up $0.11 | $102.97 | $102.91 | 900 |
| 12:14 PM | $102.86 | Down $ -0.01 | $102.86 | $102.86 | 100 |
| 12:14 PM | $102.86 | Up $0.00 | $102.86 | $102.86 | 0 |
| 12:13 PM | $102.87 | Down $ -0.04 | $102.87 | $102.87 | 100 |
| 12:12 PM | $102.91 | Up $0.04 | $102.91 | $102.87 | 200 |
| 12:10 PM | $102.87 | Down $ -0.05 | $102.91 | $102.87 | 200 |
| 12:10 PM | $102.87 | Up $0.00 | $102.91 | $102.87 | 0 |
| 12:09 PM | $102.92 | Down $ -0.04 | $102.92 | $102.87 | 200 |
| 12:08 PM | $102.96 | Down $ -0.01 | $102.96 | $102.88 | 300 |
| 12:07 PM | $102.97 | Down $ -0.10 | $103.06 | $102.87 | 3,600 |
| 12:04 PM | $103.07 | Up $0.06 | $103.09 | $103.07 | 700 |
| 12:04 PM | $103.07 | Up $0.00 | $103.09 | $103.07 | 0 |
| 12:04 PM | $103.07 | Up $0.00 | $103.09 | $103.07 | 0 |
| 12:01 PM | $103.01 | Down $ -0.07 | $103.01 | $103.01 | 200 |
| 12:01 PM | $103.01 | Up $0.00 | $103.01 | $103.01 | 0 |
| 12:01 PM | $103.01 | Up $0.00 | $103.01 | $103.01 | 0 |
| 12:00 PM | $103.08 | Up $0.07 | $103.08 | $102.97 | 900 |
| 11:57 AM | $103.01 | Up $0.14 | $103.01 | $102.95 | 600 |
| 11:57 AM | $103.01 | Up $0.00 | $103.01 | $102.95 | 0 |
| 11:57 AM | $103.01 | Up $0.00 | $103.01 | $102.95 | 0 |
| 11:56 AM | $102.87 | Down $ -0.10 | $102.94 | $102.87 | 400 |
| 11:55 AM | $102.97 | Down $ -0.06 | $103.01 | $102.97 | 400 |
| 11:54 AM | $103.03 | Up $0.02 | $103.06 | $103.01 | 800 |
| 11:52 AM | $103.01 | Down $ -0.15 | $103.18 | $103.01 | 1,200 |
| 11:52 AM | $103.01 | Up $0.00 | $103.18 | $103.01 | 0 |
| 11:51 AM | $103.16 | Down $ -0.03 | $103.17 | $103.16 | 200 |
| 11:50 AM | $103.19 | Up $0.16 | $103.19 | $103.01 | 1,100 |
| 11:47 AM | $103.03 | Up $0.08 | $103.03 | $102.95 | 1,000 |
| 11:47 AM | $103.03 | Up $0.00 | $103.03 | $102.95 | 0 |
| 11:47 AM | $103.03 | Up $0.00 | $103.03 | $102.95 | 0 |
| 11:43 AM | $102.95 | Up $0.05 | $102.95 | $102.95 | 300 |
| 11:43 AM | $102.95 | Up $0.00 | $102.95 | $102.95 | 0 |
| 11:43 AM | $102.95 | Up $0.00 | $102.95 | $102.95 | 0 |
| 11:43 AM | $102.95 | Up $0.00 | $102.95 | $102.95 | 0 |
| 11:42 AM | $102.90 | Down $ -0.11 | $102.96 | $102.90 | 1,000 |
| 11:39 AM | $103.01 | Down $ -0.09 | $103.04 | $103.01 | 1,100 |
| 11:39 AM | $103.01 | Up $0.00 | $103.04 | $103.01 | 0 |
| 11:39 AM | $103.01 | Up $0.00 | $103.04 | $103.01 | 0 |
| 11:37 AM | $103.10 | Up $0.09 | $103.10 | $103.05 | 600 |
| 11:37 AM | $103.10 | Up $0.00 | $103.10 | $103.05 | 0 |
| 11:34 AM | $103.01 | Down $ -0.03 | $103.01 | $103.00 | 500 |
| 11:34 AM | $103.01 | Up $0.00 | $103.01 | $103.00 | 0 |
| 11:34 AM | $103.01 | Up $0.00 | $103.01 | $103.00 | 0 |
| 11:33 AM | $103.04 | Down $ -0.05 | $103.04 | $103.04 | 100 |
| 11:32 AM | $103.09 | Down $ -0.11 | $103.17 | $103.09 | 400 |
| 11:30 AM | $103.20 | Down $ -0.09 | $103.26 | $103.20 | 600 |
| 11:30 AM | $103.20 | Up $0.00 | $103.26 | $103.20 | 0 |
| 11:25 AM | $103.29 | Up $0.05 | $103.29 | $103.16 | 600 |
| 11:25 AM | $103.29 | Up $0.00 | $103.29 | $103.16 | 0 |
| 11:25 AM | $103.29 | Up $0.00 | $103.29 | $103.16 | 0 |
| 11:25 AM | $103.29 | Up $0.00 | $103.29 | $103.16 | 0 |
| 11:25 AM | $103.29 | Up $0.00 | $103.29 | $103.16 | 0 |
| 11:20 AM | $103.24 | Up $0.16 | $103.24 | $103.08 | 800 |
| 11:20 AM | $103.24 | Up $0.00 | $103.24 | $103.08 | 0 |
| 11:20 AM | $103.24 | Up $0.00 | $103.24 | $103.08 | 0 |
| 11:20 AM | $103.24 | Up $0.00 | $103.24 | $103.08 | 0 |
| 11:20 AM | $103.24 | Up $0.00 | $103.24 | $103.08 | 0 |
| 11:17 AM | $103.08 | Up $0.08 | $103.08 | $102.87 | 2,400 |
| 11:17 AM | $103.08 | Up $0.00 | $103.08 | $102.87 | 0 |
| 11:17 AM | $103.08 | Up $0.00 | $103.08 | $102.87 | 0 |
| 11:16 AM | $103.00 | Down $ -0.11 | $103.03 | $103.00 | 2,600 |
| 11:14 AM | $103.11 | Up $0.00 | $103.12 | $103.11 | 400 |
| 11:14 AM | $103.11 | Up $0.00 | $103.12 | $103.11 | 0 |
| 11:12 AM | $103.11 | Down $ -0.22 | $103.18 | $103.11 | 600 |
| 11:12 AM | $103.11 | Up $0.00 | $103.18 | $103.11 | 0 |
| 11:08 AM | $103.33 | Up $0.07 | $103.34 | $103.25 | 800 |
| 11:08 AM | $103.33 | Up $0.00 | $103.34 | $103.25 | 0 |
| 11:08 AM | $103.33 | Up $0.00 | $103.34 | $103.25 | 0 |
| 11:08 AM | $103.33 | Up $0.00 | $103.34 | $103.25 | 0 |
| 11:05 AM | $103.26 | Up $0.07 | $103.26 | $103.26 | 1,200 |
| 11:05 AM | $103.26 | Up $0.00 | $103.26 | $103.26 | 0 |
| 11:05 AM | $103.26 | Up $0.00 | $103.26 | $103.26 | 0 |
| 11:03 AM | $103.19 | Up $0.12 | $103.19 | $103.12 | 1,300 |
| 11:03 AM | $103.19 | Up $0.00 | $103.19 | $103.12 | 0 |
| 11:01 AM | $103.07 | Up $0.00 | $103.07 | $103.06 | 200 |
| 11:01 AM | $103.07 | Up $0.00 | $103.07 | $103.06 | 0 |
| 11:00 AM | $103.07 | Up $0.02 | $103.07 | $103.07 | 200 |
| 10:56 AM | $103.05 | Down $ -0.11 | $103.05 | $103.05 | 100 |
| 10:56 AM | $103.05 | Up $0.00 | $103.05 | $103.05 | 0 |
| 10:56 AM | $103.05 | Up $0.00 | $103.05 | $103.05 | 0 |
| 10:56 AM | $103.05 | Up $0.00 | $103.05 | $103.05 | 0 |
| 10:55 AM | $103.16 | Up $0.01 | $103.16 | $103.16 | 100 |
| 10:54 AM | $103.15 | Down $ -0.03 | $103.15 | $103.15 | 100 |
| 10:53 AM | $103.18 | Down $ -0.16 | $103.27 | $103.18 | 700 |
| 10:52 AM | $103.35 | Down $ -0.05 | $103.35 | $103.35 | 200 |
| 10:47 AM | $103.39 | Up $0.10 | $103.39 | $103.39 | 100 |
| 10:47 AM | $103.39 | Up $0.00 | $103.39 | $103.39 | 0 |
| 10:47 AM | $103.39 | Up $0.00 | $103.39 | $103.39 | 0 |
| 10:47 AM | $103.39 | Up $0.00 | $103.39 | $103.39 | 0 |
| 10:47 AM | $103.39 | Up $0.00 | $103.39 | $103.39 | 0 |
| 10:46 AM | $103.29 | Up $0.01 | $103.29 | $103.29 | 400 |
| 10:44 AM | $103.28 | Up $0.14 | $103.28 | $103.20 | 900 |
| 10:44 AM | $103.28 | Up $0.00 | $103.28 | $103.20 | 0 |
| 10:42 AM | $103.14 | Down $ -0.10 | $103.14 | $103.10 | 800 |
| 10:42 AM | $103.14 | Up $0.00 | $103.14 | $103.10 | 0 |
| 10:39 AM | $103.24 | Up $0.05 | $103.24 | $103.23 | 900 |
| 10:39 AM | $103.24 | Up $0.00 | $103.24 | $103.23 | 0 |
| 10:39 AM | $103.24 | Up $0.00 | $103.24 | $103.23 | 0 |
| 10:36 AM | $103.19 | Down $ -0.13 | $103.35 | $103.17 | 1,400 |
| 10:36 AM | $103.19 | Up $0.00 | $103.35 | $103.17 | 0 |
| 10:36 AM | $103.19 | Up $0.00 | $103.35 | $103.17 | 0 |
| 10:34 AM | $103.31 | Up $0.12 | $103.31 | $103.21 | 1,200 |
| 10:34 AM | $103.31 | Up $0.00 | $103.31 | $103.21 | 0 |
| 10:33 AM | $103.19 | Up $0.10 | $103.19 | $103.18 | 600 |
| 10:32 AM | $103.09 | Down $ -0.09 | $103.09 | $103.09 | 200 |
| 10:31 AM | $103.18 | Down $ -0.13 | $103.30 | $103.18 | 500 |
| 10:30 AM | $103.31 | Down $ -0.05 | $103.31 | $103.31 | 500 |
| 10:29 AM | $103.36 | Down $ -0.01 | $103.40 | $103.36 | 300 |
| 10:26 AM | $103.37 | Down $ -0.19 | $103.49 | $103.37 | 1,100 |
| 10:26 AM | $103.37 | Up $0.00 | $103.49 | $103.37 | 0 |
| 10:26 AM | $103.37 | Up $0.00 | $103.49 | $103.37 | 0 |
| 10:23 AM | $103.56 | Down $ -0.01 | $103.56 | $103.54 | 500 |
| 10:23 AM | $103.56 | Up $0.00 | $103.56 | $103.54 | 0 |
| 10:23 AM | $103.56 | Up $0.00 | $103.56 | $103.54 | 0 |
| 10:22 AM | $103.57 | Down $ -0.07 | $103.57 | $103.57 | 200 |
| 10:21 AM | $103.64 | Down $ -0.02 | $103.69 | $103.64 | 400 |
| 10:20 AM | $103.66 | Down $ -0.15 | $103.72 | $103.66 | 1,000 |
| 10:18 AM | $103.81 | Up $0.01 | $103.81 | $103.81 | 100 |
| 10:18 AM | $103.81 | Up $0.00 | $103.81 | $103.81 | 0 |
| 10:16 AM | $103.80 | Down $ -0.02 | $103.80 | $103.80 | 100 |
| 10:16 AM | $103.80 | Up $0.00 | $103.80 | $103.80 | 0 |
| 10:15 AM | $103.82 | Up $0.02 | $103.82 | $103.73 | 400 |
| 10:14 AM | $103.80 | Up $0.05 | $103.80 | $103.80 | 100 |
| 10:13 AM | $103.75 | Up $0.23 | $103.75 | $103.64 | 500 |
| 10:10 AM | $103.52 | Down $ -0.02 | $103.52 | $103.52 | 100 |
| 10:10 AM | $103.52 | Up $0.00 | $103.52 | $103.52 | 0 |
| 10:10 AM | $103.52 | Up $0.00 | $103.52 | $103.52 | 0 |
| 10:09 AM | $103.54 | Up $0.16 | $103.54 | $103.50 | 400 |
| 10:08 AM | $103.38 | Down $ -0.03 | $103.39 | $103.38 | 300 |
| 10:07 AM | $103.41 | Up $0.09 | $103.41 | $103.25 | 1,400 |
| 10:04 AM | $103.32 | Down $ -0.01 | $103.32 | $103.32 | 100 |
| 10:04 AM | $103.32 | Up $0.00 | $103.32 | $103.32 | 0 |
| 10:04 AM | $103.32 | Up $0.00 | $103.32 | $103.32 | 0 |
| 10:00 AM | $103.33 | Up $0.09 | $103.33 | $103.29 | 1,100 |
| 10:00 AM | $103.33 | Up $0.00 | $103.33 | $103.29 | 0 |
| 10:00 AM | $103.33 | Up $0.00 | $103.33 | $103.29 | 0 |
| 10:00 AM | $103.33 | Up $0.00 | $103.33 | $103.29 | 0 |
| 09:58 AM | $103.24 | Down $ -0.12 | $103.24 | $103.24 | 200 |
| 09:58 AM | $103.24 | Up $0.00 | $103.24 | $103.24 | 0 |
| 09:57 AM | $103.36 | Down $ -0.02 | $103.37 | $103.22 | 1,000 |
| 09:56 AM | $103.38 | Down $ -0.11 | $103.48 | $103.38 | 900 |
| 09:55 AM | $103.49 | Down $ -0.01 | $103.49 | $103.49 | 100 |
| 09:49 AM | $103.50 | Down $ -0.19 | $103.55 | $103.46 | 300 |
| 09:49 AM | $103.50 | Up $0.00 | $103.55 | $103.46 | 0 |
| 09:49 AM | $103.50 | Up $0.00 | $103.55 | $103.46 | 0 |
| 09:49 AM | $103.50 | Up $0.00 | $103.55 | $103.46 | 0 |
| 09:49 AM | $103.50 | Up $0.00 | $103.55 | $103.46 | 0 |
| 09:49 AM | $103.50 | Up $0.00 | $103.55 | $103.46 | 0 |
| 09:47 AM | $103.69 | Down $ -0.06 | $103.69 | $103.69 | 400 |
| 09:47 AM | $103.69 | Up $0.00 | $103.69 | $103.69 | 0 |
| 09:45 AM | $103.75 | Up $0.52 | $103.75 | $103.41 | 2,100 |
| 09:45 AM | $103.75 | Up $0.00 | $103.75 | $103.41 | 0 |
| 09:43 AM | $103.23 | Down $ -0.21 | $103.32 | $103.23 | 600 |
| 09:43 AM | $103.23 | Up $0.00 | $103.32 | $103.23 | 0 |
| 09:40 AM | $103.44 | Down $ -0.11 | $103.44 | $103.44 | 100 |
| 09:40 AM | $103.44 | Up $0.00 | $103.44 | $103.44 | 0 |
| 09:40 AM | $103.44 | Up $0.00 | $103.44 | $103.44 | 0 |
| 09:30 AM | $103.55 | Up $0.38 | $103.55 | $103.55 | 500 |
| 09:30 AM | $103.55 | Up $0.00 | $103.55 | $103.55 | 0 |
| 09:30 AM | $103.55 | Up $0.00 | $103.55 | $103.55 | 0 |
| 09:30 AM | $103.55 | Up $0.00 | $103.55 | $103.55 | 0 |
| 09:30 AM | $103.55 | Up $0.00 | $103.55 | $103.55 | 0 |
| 09:30 AM | $103.55 | Up $0.00 | $103.55 | $103.55 | 0 |
| 09:30 AM | $103.55 | Up $0.00 | $103.55 | $103.55 | 0 |
| 09:30 AM | $103.55 | Up $0.00 | $103.55 | $103.55 | 0 |
| 09:30 AM | $103.55 | Up $0.00 | $103.55 | $103.55 | 0 |
| 09:30 AM | $103.55 | Up $0.00 | $103.55 | $103.55 | 0 |
| Previous close | $103.17 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/07/2025 | $101.08 | $102.97 | $103.20 | $101.07 | 188,200 |
| 14/07/2025 | $103.17 | $103.15 | $103.57 | $102.83 | 90,900 |
| 11/07/2025 | $103.71 | $104.27 | $104.37 | $103.61 | 101,300 |
| 10/07/2025 | $106.42 | $106.75 | $107.33 | $106.15 | 132,700 |
| 09/07/2025 | $103.60 | $103.80 | $104.04 | $103.07 | 122,500 |
| 08/07/2025 | $103.63 | $103.32 | $103.91 | $102.95 | 104,500 |
| 07/07/2025 | $101.76 | $102.84 | $102.87 | $101.69 | 154,900 |
| 04/07/2025 | $102.91 | $103.35 | $103.47 | $102.87 | 22,600 |
| 03/07/2025 | $102.72 | $103.06 | $103.82 | $102.51 | 101,500 |
| 02/07/2025 | $104.97 | $104.51 | $105.22 | $104.26 | 213,300 |
| 30/06/2025 | $99.86 | $98.99 | $100.53 | $98.71 | 229,100 |
| 27/06/2025 | $100.10 | $100.72 | $100.97 | $99.58 | 194,100 |
| 26/06/2025 | $101.18 | $101.55 | $101.82 | $100.53 | 145,200 |
| 25/06/2025 | $101.27 | $102.44 | $102.67 | $101.26 | 173,600 |
| 24/06/2025 | $102.65 | $103.73 | $103.99 | $102.47 | 161,300 |
| 23/06/2025 | $103.93 | $102.21 | $104.01 | $102.03 | 250,500 |
| 20/06/2025 | $100.46 | $101.63 | $101.65 | $100.10 | 1,324,100 |
| 19/06/2025 | $101.11 | $101.05 | $101.41 | $100.93 | 37,500 |
| 18/06/2025 | $101.40 | $101.92 | $102.25 | $100.82 | 164,400 |
| 17/06/2025 | $99.37 | $100.86 | $101.05 | $99.06 | 215,700 |
| 16/06/2025 | $101.24 | $102.12 | $103.13 | $101.02 | 213,300 |
| 13/06/2025 | $103.35 | $103.38 | $104.03 | $102.28 | 178,200 |
| 12/06/2025 | $104.50 | $103.90 | $105.01 | $103.86 | 142,800 |
| 11/06/2025 | $104.31 | $105.61 | $105.97 | $103.94 | 124,600 |
| 10/06/2025 | $105.10 | $105.46 | $105.48 | $104.55 | 102,100 |
| 09/06/2025 | $103.71 | $103.45 | $104.11 | $103.37 | 74,300 |
| 06/06/2025 | $102.41 | $103.02 | $103.05 | $102.23 | 95,000 |
| 05/06/2025 | $103.30 | $103.40 | $103.61 | $103.03 | 99,800 |
| 04/06/2025 | $102.06 | $101.50 | $102.38 | $101.49 | 111,500 |
| 03/06/2025 | $100.80 | $102.23 | $102.25 | $100.59 | 138,400 |
Graphs are not available, please refer to the detailed table