Find a quote
WEST FRASER TIMBER CO LTD
100.90 Up 0.61 (0.60 %)
Delayed : 2025/09/18 17:40:00
- Previous close $100.29
- Opening $100.49
- Today High $101.42
- Today Low $100.14
- Price Bid $100.50
- Price Ask $100.50
- 52 Weeks High $141.27
- 52 Weeks Low $94.66
- Size Bid 2
- Size Ask 1
- Volume 150,870
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $100.90 | Up $0.05 | $100.90 | $100.90 | 21,600 |
| 03:59 PM | $100.85 | Up $0.02 | $100.98 | $100.85 | 7,100 |
| 03:58 PM | $100.83 | Down $ -0.01 | $100.89 | $100.81 | 1,600 |
| 03:57 PM | $100.84 | Up $0.08 | $100.84 | $100.80 | 700 |
| 03:56 PM | $100.76 | Up $0.01 | $100.83 | $100.75 | 800 |
| 03:55 PM | $100.75 | Down $ -0.12 | $100.86 | $100.75 | 2,200 |
| 03:54 PM | $100.87 | Up $0.11 | $100.87 | $100.70 | 1,500 |
| 03:53 PM | $100.76 | Down $ -0.06 | $100.84 | $100.76 | 800 |
| 03:52 PM | $100.82 | Up $0.03 | $100.82 | $100.79 | 400 |
| 03:51 PM | $100.79 | Up $0.05 | $100.79 | $100.76 | 600 |
| 03:50 PM | $100.74 | Up $0.18 | $100.74 | $100.64 | 2,700 |
| 03:48 PM | $100.56 | Down $ -0.14 | $100.69 | $100.56 | 700 |
| 03:48 PM | $100.56 | Up $0.00 | $100.69 | $100.56 | 0 |
| 03:47 PM | $100.70 | Down $ -0.08 | $100.72 | $100.70 | 600 |
| 03:46 PM | $100.78 | Up $0.05 | $100.79 | $100.74 | 1,000 |
| 03:45 PM | $100.73 | Up $0.04 | $100.75 | $100.65 | 1,200 |
| 03:40 PM | $100.69 | Up $0.12 | $100.73 | $100.65 | 1,300 |
| 03:40 PM | $100.69 | Up $0.00 | $100.73 | $100.65 | 0 |
| 03:40 PM | $100.69 | Up $0.00 | $100.73 | $100.65 | 0 |
| 03:40 PM | $100.69 | Up $0.00 | $100.73 | $100.65 | 0 |
| 03:40 PM | $100.69 | Up $0.00 | $100.73 | $100.65 | 0 |
| 03:38 PM | $100.57 | Down $ -0.10 | $100.63 | $100.57 | 400 |
| 03:38 PM | $100.57 | Up $0.00 | $100.63 | $100.57 | 0 |
| 03:37 PM | $100.67 | Down $ -0.09 | $100.78 | $100.67 | 1,300 |
| 03:35 PM | $100.76 | Up $0.04 | $100.76 | $100.75 | 300 |
| 03:35 PM | $100.76 | Up $0.00 | $100.76 | $100.75 | 0 |
| 03:34 PM | $100.72 | Up $0.03 | $100.76 | $100.72 | 1,400 |
| 03:33 PM | $100.69 | Down $ -0.05 | $100.74 | $100.69 | 1,100 |
| 03:32 PM | $100.74 | Down $ -0.01 | $100.79 | $100.74 | 400 |
| 03:28 PM | $100.75 | Down $ -0.06 | $100.76 | $100.75 | 300 |
| 03:28 PM | $100.75 | Up $0.00 | $100.76 | $100.75 | 0 |
| 03:28 PM | $100.75 | Up $0.00 | $100.76 | $100.75 | 0 |
| 03:28 PM | $100.75 | Up $0.00 | $100.76 | $100.75 | 0 |
| 03:27 PM | $100.81 | Down $ -0.06 | $100.81 | $100.77 | 600 |
| 03:26 PM | $100.87 | Up $0.07 | $100.87 | $100.82 | 500 |
| 03:25 PM | $100.80 | Down $ -0.03 | $100.86 | $100.80 | 1,200 |
| 03:21 PM | $100.83 | Down $ -0.02 | $100.86 | $100.83 | 300 |
| 03:21 PM | $100.83 | Up $0.00 | $100.86 | $100.83 | 0 |
| 03:21 PM | $100.83 | Up $0.00 | $100.86 | $100.83 | 0 |
| 03:21 PM | $100.83 | Up $0.00 | $100.86 | $100.83 | 0 |
| 03:20 PM | $100.85 | Down $ -0.03 | $100.85 | $100.83 | 1,000 |
| 03:17 PM | $100.88 | Up $0.02 | $100.88 | $100.87 | 400 |
| 03:17 PM | $100.88 | Up $0.00 | $100.88 | $100.87 | 0 |
| 03:17 PM | $100.88 | Up $0.00 | $100.88 | $100.87 | 0 |
| 03:16 PM | $100.86 | Down $ -0.06 | $100.86 | $100.86 | 200 |
| 03:14 PM | $100.92 | Up $0.04 | $100.93 | $100.92 | 300 |
| 03:14 PM | $100.92 | Up $0.00 | $100.93 | $100.92 | 0 |
| 03:13 PM | $100.88 | Down $ -0.05 | $100.92 | $100.88 | 1,100 |
| 03:10 PM | $100.93 | Down $ -0.05 | $100.93 | $100.93 | 300 |
| 03:10 PM | $100.93 | Up $0.00 | $100.93 | $100.93 | 0 |
| 03:10 PM | $100.93 | Up $0.00 | $100.93 | $100.93 | 0 |
| 03:07 PM | $100.98 | Up $0.03 | $101.01 | $100.98 | 1,000 |
| 03:07 PM | $100.98 | Up $0.00 | $101.01 | $100.98 | 0 |
| 03:07 PM | $100.98 | Up $0.00 | $101.01 | $100.98 | 0 |
| 03:06 PM | $100.95 | Down $ -0.01 | $100.95 | $100.95 | 100 |
| 03:03 PM | $100.96 | Up $0.09 | $100.96 | $100.88 | 400 |
| 03:03 PM | $100.96 | Up $0.00 | $100.96 | $100.88 | 0 |
| 03:03 PM | $100.96 | Up $0.00 | $100.96 | $100.88 | 0 |
| 03:02 PM | $100.87 | Down $ -0.09 | $100.90 | $100.87 | 700 |
| 03:01 PM | $100.96 | Up $0.06 | $100.96 | $100.96 | 400 |
| 02:56 PM | $100.90 | Down $ -0.04 | $100.90 | $100.86 | 700 |
| 02:56 PM | $100.90 | Up $0.00 | $100.90 | $100.86 | 0 |
| 02:56 PM | $100.90 | Up $0.00 | $100.90 | $100.86 | 0 |
| 02:56 PM | $100.90 | Up $0.00 | $100.90 | $100.86 | 0 |
| 02:56 PM | $100.90 | Up $0.00 | $100.90 | $100.86 | 0 |
| 02:55 PM | $100.94 | Up $0.10 | $100.94 | $100.94 | 100 |
| 02:53 PM | $100.84 | Up $0.01 | $100.84 | $100.84 | 200 |
| 02:53 PM | $100.84 | Up $0.00 | $100.84 | $100.84 | 0 |
| 02:52 PM | $100.83 | Up $0.06 | $100.83 | $100.83 | 200 |
| 02:51 PM | $100.77 | Up $0.03 | $100.77 | $100.77 | 200 |
| 02:50 PM | $100.74 | Up $0.01 | $100.74 | $100.74 | 100 |
| 02:49 PM | $100.73 | Up $0.04 | $100.76 | $100.72 | 700 |
| 02:47 PM | $100.69 | Up $0.11 | $100.69 | $100.65 | 300 |
| 02:47 PM | $100.69 | Up $0.00 | $100.69 | $100.65 | 0 |
| 02:45 PM | $100.58 | Down $ -0.05 | $100.58 | $100.58 | 200 |
| 02:45 PM | $100.58 | Up $0.00 | $100.58 | $100.58 | 0 |
| 02:41 PM | $100.63 | Up $0.14 | $100.63 | $100.61 | 800 |
| 02:41 PM | $100.63 | Up $0.00 | $100.63 | $100.61 | 0 |
| 02:41 PM | $100.63 | Up $0.00 | $100.63 | $100.61 | 0 |
| 02:41 PM | $100.63 | Up $0.00 | $100.63 | $100.61 | 0 |
| 02:39 PM | $100.49 | Down $ -0.09 | $100.49 | $100.49 | 200 |
| 02:39 PM | $100.49 | Up $0.00 | $100.49 | $100.49 | 0 |
| 02:38 PM | $100.58 | Down $ -0.13 | $100.68 | $100.58 | 800 |
| 02:37 PM | $100.71 | Down $ -0.04 | $100.71 | $100.71 | 100 |
| 02:36 PM | $100.75 | Up $0.02 | $100.75 | $100.75 | 100 |
| 02:32 PM | $100.73 | Up $0.05 | $100.73 | $100.72 | 500 |
| 02:32 PM | $100.73 | Up $0.00 | $100.73 | $100.72 | 0 |
| 02:32 PM | $100.73 | Up $0.00 | $100.73 | $100.72 | 0 |
| 02:32 PM | $100.73 | Up $0.00 | $100.73 | $100.72 | 0 |
| 02:31 PM | $100.68 | Up $0.10 | $100.68 | $100.65 | 700 |
| 02:30 PM | $100.58 | Down $ -0.06 | $100.58 | $100.58 | 200 |
| 02:29 PM | $100.64 | Down $ -0.10 | $100.67 | $100.64 | 500 |
| 02:23 PM | $100.74 | Down $ -0.11 | $100.74 | $100.72 | 600 |
| 02:23 PM | $100.74 | Up $0.00 | $100.74 | $100.72 | 0 |
| 02:23 PM | $100.74 | Up $0.00 | $100.74 | $100.72 | 0 |
| 02:23 PM | $100.74 | Up $0.00 | $100.74 | $100.72 | 0 |
| 02:23 PM | $100.74 | Up $0.00 | $100.74 | $100.72 | 0 |
| 02:23 PM | $100.74 | Up $0.00 | $100.74 | $100.72 | 0 |
| 02:15 PM | $100.85 | Up $0.07 | $100.85 | $100.80 | 400 |
| 02:15 PM | $100.85 | Up $0.00 | $100.85 | $100.80 | 0 |
| 02:15 PM | $100.85 | Up $0.00 | $100.85 | $100.80 | 0 |
| 02:15 PM | $100.85 | Up $0.00 | $100.85 | $100.80 | 0 |
| 02:15 PM | $100.85 | Up $0.00 | $100.85 | $100.80 | 0 |
| 02:15 PM | $100.85 | Up $0.00 | $100.85 | $100.80 | 0 |
| 02:15 PM | $100.85 | Up $0.00 | $100.85 | $100.80 | 0 |
| 02:15 PM | $100.85 | Up $0.00 | $100.85 | $100.80 | 0 |
| 02:14 PM | $100.78 | Up $0.14 | $100.78 | $100.73 | 800 |
| 02:12 PM | $100.64 | Down $ -0.26 | $100.84 | $100.63 | 7,800 |
| 02:12 PM | $100.64 | Up $0.00 | $100.84 | $100.63 | 0 |
| 02:08 PM | $100.90 | Down $ -0.03 | $100.92 | $100.90 | 500 |
| 02:08 PM | $100.90 | Up $0.00 | $100.92 | $100.90 | 0 |
| 02:08 PM | $100.90 | Up $0.00 | $100.92 | $100.90 | 0 |
| 02:08 PM | $100.90 | Up $0.00 | $100.92 | $100.90 | 0 |
| 02:01 PM | $100.93 | Down $ -0.12 | $100.97 | $100.93 | 400 |
| 02:01 PM | $100.93 | Up $0.00 | $100.97 | $100.93 | 0 |
| 02:01 PM | $100.93 | Up $0.00 | $100.97 | $100.93 | 0 |
| 02:01 PM | $100.93 | Up $0.00 | $100.97 | $100.93 | 0 |
| 02:01 PM | $100.93 | Up $0.00 | $100.97 | $100.93 | 0 |
| 02:01 PM | $100.93 | Up $0.00 | $100.97 | $100.93 | 0 |
| 02:01 PM | $100.93 | Up $0.00 | $100.97 | $100.93 | 0 |
| 02:00 PM | $101.05 | Up $0.07 | $101.05 | $101.04 | 500 |
| 01:56 PM | $100.98 | Down $ -0.08 | $100.98 | $100.98 | 500 |
| 01:56 PM | $100.98 | Up $0.00 | $100.98 | $100.98 | 0 |
| 01:56 PM | $100.98 | Up $0.00 | $100.98 | $100.98 | 0 |
| 01:56 PM | $100.98 | Up $0.00 | $100.98 | $100.98 | 0 |
| 01:55 PM | $101.06 | Down $ -0.11 | $101.12 | $101.06 | 1,000 |
| 01:52 PM | $101.17 | Up $0.01 | $101.18 | $101.13 | 400 |
| 01:52 PM | $101.17 | Up $0.00 | $101.18 | $101.13 | 0 |
| 01:52 PM | $101.17 | Up $0.00 | $101.18 | $101.13 | 0 |
| 01:47 PM | $101.16 | Up $0.01 | $101.16 | $101.09 | 600 |
| 01:47 PM | $101.16 | Up $0.00 | $101.16 | $101.09 | 0 |
| 01:47 PM | $101.16 | Up $0.00 | $101.16 | $101.09 | 0 |
| 01:47 PM | $101.16 | Up $0.00 | $101.16 | $101.09 | 0 |
| 01:47 PM | $101.16 | Up $0.00 | $101.16 | $101.09 | 0 |
| 01:46 PM | $101.15 | Up $0.00 | $101.15 | $101.15 | 500 |
| 01:43 PM | $101.15 | Up $0.01 | $101.15 | $101.11 | 700 |
| 01:43 PM | $101.15 | Up $0.00 | $101.15 | $101.11 | 0 |
| 01:43 PM | $101.15 | Up $0.00 | $101.15 | $101.11 | 0 |
| 01:40 PM | $101.14 | Up $0.03 | $101.14 | $101.14 | 100 |
| 01:40 PM | $101.14 | Up $0.00 | $101.14 | $101.14 | 0 |
| 01:40 PM | $101.14 | Up $0.00 | $101.14 | $101.14 | 0 |
| 01:39 PM | $101.11 | Up $0.12 | $101.11 | $101.07 | 400 |
| 01:37 PM | $100.99 | Down $ -0.01 | $100.99 | $100.99 | 200 |
| 01:37 PM | $100.99 | Up $0.00 | $100.99 | $100.99 | 0 |
| 01:36 PM | $101.00 | Down $ -0.02 | $101.00 | $101.00 | 100 |
| 01:34 PM | $101.02 | Up $0.06 | $101.02 | $100.99 | 800 |
| 01:34 PM | $101.02 | Up $0.00 | $101.02 | $100.99 | 0 |
| 01:31 PM | $100.96 | Up $0.05 | $100.97 | $100.96 | 400 |
| 01:31 PM | $100.96 | Up $0.00 | $100.97 | $100.96 | 0 |
| 01:31 PM | $100.96 | Up $0.00 | $100.97 | $100.96 | 0 |
| 01:26 PM | $100.91 | Down $ -0.03 | $100.94 | $100.91 | 200 |
| 01:26 PM | $100.91 | Up $0.00 | $100.94 | $100.91 | 0 |
| 01:26 PM | $100.91 | Up $0.00 | $100.94 | $100.91 | 0 |
| 01:26 PM | $100.91 | Up $0.00 | $100.94 | $100.91 | 0 |
| 01:26 PM | $100.91 | Up $0.00 | $100.94 | $100.91 | 0 |
| 01:25 PM | $100.94 | Down $ -0.10 | $100.94 | $100.94 | 100 |
| 01:21 PM | $101.04 | Down $ -0.01 | $101.04 | $101.04 | 200 |
| 01:21 PM | $101.04 | Up $0.00 | $101.04 | $101.04 | 0 |
| 01:21 PM | $101.04 | Up $0.00 | $101.04 | $101.04 | 0 |
| 01:21 PM | $101.04 | Up $0.00 | $101.04 | $101.04 | 0 |
| 01:19 PM | $101.05 | Down $ -0.04 | $101.05 | $101.05 | 100 |
| 01:19 PM | $101.05 | Up $0.00 | $101.05 | $101.05 | 0 |
| 01:18 PM | $101.09 | Up $0.03 | $101.09 | $100.98 | 1,300 |
| 01:16 PM | $101.06 | Up $0.08 | $101.06 | $101.03 | 300 |
| 01:16 PM | $101.06 | Up $0.00 | $101.06 | $101.03 | 0 |
| 01:12 PM | $100.98 | Up $0.07 | $101.01 | $100.98 | 400 |
| 01:12 PM | $100.98 | Up $0.00 | $101.01 | $100.98 | 0 |
| 01:12 PM | $100.98 | Up $0.00 | $101.01 | $100.98 | 0 |
| 01:12 PM | $100.98 | Up $0.00 | $101.01 | $100.98 | 0 |
| 01:10 PM | $100.91 | Down $ -0.03 | $100.92 | $100.91 | 200 |
| 01:10 PM | $100.91 | Up $0.00 | $100.92 | $100.91 | 0 |
| 01:07 PM | $100.94 | Down $ -0.16 | $100.94 | $100.94 | 400 |
| 01:07 PM | $100.94 | Up $0.00 | $100.94 | $100.94 | 0 |
| 01:07 PM | $100.94 | Up $0.00 | $100.94 | $100.94 | 0 |
| 01:02 PM | $101.10 | Up $0.03 | $101.10 | $101.10 | 100 |
| 01:02 PM | $101.10 | Up $0.00 | $101.10 | $101.10 | 0 |
| 01:02 PM | $101.10 | Up $0.00 | $101.10 | $101.10 | 0 |
| 01:02 PM | $101.10 | Up $0.00 | $101.10 | $101.10 | 0 |
| 01:02 PM | $101.10 | Up $0.00 | $101.10 | $101.10 | 0 |
| 01:00 PM | $101.07 | Up $0.02 | $101.07 | $100.96 | 3,000 |
| 01:00 PM | $101.07 | Up $0.00 | $101.07 | $100.96 | 0 |
| 12:55 PM | $101.05 | Down $ -0.02 | $101.05 | $101.05 | 200 |
| 12:55 PM | $101.05 | Up $0.00 | $101.05 | $101.05 | 0 |
| 12:55 PM | $101.05 | Up $0.00 | $101.05 | $101.05 | 0 |
| 12:55 PM | $101.05 | Up $0.00 | $101.05 | $101.05 | 0 |
| 12:55 PM | $101.05 | Up $0.00 | $101.05 | $101.05 | 0 |
| 12:53 PM | $101.07 | Up $0.01 | $101.10 | $101.07 | 500 |
| 12:53 PM | $101.07 | Up $0.00 | $101.10 | $101.07 | 0 |
| 12:51 PM | $101.06 | Down $ -0.04 | $101.09 | $101.06 | 600 |
| 12:51 PM | $101.06 | Up $0.00 | $101.09 | $101.06 | 0 |
| 12:49 PM | $101.10 | Down $ -0.03 | $101.10 | $101.10 | 300 |
| 12:49 PM | $101.10 | Up $0.00 | $101.10 | $101.10 | 0 |
| 12:48 PM | $101.13 | Up $0.00 | $101.13 | $101.13 | 100 |
| 12:47 PM | $101.13 | Down $ -0.07 | $101.15 | $101.13 | 400 |
| 12:46 PM | $101.20 | Up $0.14 | $101.20 | $101.11 | 900 |
| 12:44 PM | $101.06 | Up $0.02 | $101.09 | $101.06 | 200 |
| 12:44 PM | $101.06 | Up $0.00 | $101.09 | $101.06 | 0 |
| 12:42 PM | $101.05 | Up $0.11 | $101.06 | $100.98 | 1,500 |
| 12:42 PM | $101.05 | Up $0.00 | $101.06 | $100.98 | 0 |
| 12:40 PM | $100.93 | Down $ -0.06 | $100.93 | $100.93 | 100 |
| 12:40 PM | $100.93 | Up $0.00 | $100.93 | $100.93 | 0 |
| 12:38 PM | $100.99 | Up $0.01 | $100.99 | $100.97 | 400 |
| 12:38 PM | $100.99 | Up $0.00 | $100.99 | $100.97 | 0 |
| 12:37 PM | $100.98 | Up $0.07 | $100.99 | $100.96 | 1,200 |
| 12:36 PM | $100.91 | Down $ -0.01 | $100.91 | $100.91 | 100 |
| 12:35 PM | $100.92 | Down $ -0.07 | $100.99 | $100.92 | 2,200 |
| 12:31 PM | $100.99 | Down $ -0.02 | $101.01 | $100.99 | 600 |
| 12:31 PM | $100.99 | Up $0.00 | $101.01 | $100.99 | 0 |
| 12:31 PM | $100.99 | Up $0.00 | $101.01 | $100.99 | 0 |
| 12:31 PM | $100.99 | Up $0.00 | $101.01 | $100.99 | 0 |
| 12:30 PM | $101.01 | Up $0.02 | $101.01 | $100.97 | 400 |
| 12:29 PM | $100.99 | Up $0.15 | $100.99 | $100.91 | 1,300 |
| 12:28 PM | $100.84 | Down $ -0.04 | $100.85 | $100.84 | 200 |
| 12:27 PM | $100.88 | Down $ -0.02 | $100.88 | $100.80 | 2,200 |
| 12:26 PM | $100.90 | Down $ -0.07 | $100.96 | $100.90 | 500 |
| 12:25 PM | $100.97 | Down $ -0.05 | $100.97 | $100.97 | 300 |
| 12:23 PM | $101.02 | Up $0.02 | $101.02 | $101.02 | 200 |
| 12:23 PM | $101.02 | Up $0.00 | $101.02 | $101.02 | 0 |
| 12:22 PM | $101.00 | Up $0.07 | $101.00 | $100.96 | 1,900 |
| 12:14 PM | $100.93 | Up $0.03 | $100.93 | $100.93 | 100 |
| 12:14 PM | $100.93 | Up $0.00 | $100.93 | $100.93 | 0 |
| 12:14 PM | $100.93 | Up $0.00 | $100.93 | $100.93 | 0 |
| 12:14 PM | $100.93 | Up $0.00 | $100.93 | $100.93 | 0 |
| 12:14 PM | $100.93 | Up $0.00 | $100.93 | $100.93 | 0 |
| 12:14 PM | $100.93 | Up $0.00 | $100.93 | $100.93 | 0 |
| 12:14 PM | $100.93 | Up $0.00 | $100.93 | $100.93 | 0 |
| 12:14 PM | $100.93 | Up $0.00 | $100.93 | $100.93 | 0 |
| 12:13 PM | $100.90 | Up $0.01 | $100.90 | $100.81 | 500 |
| 12:12 PM | $100.89 | Up $0.24 | $100.89 | $100.62 | 900 |
| 12:11 PM | $100.65 | Up $0.09 | $100.65 | $100.65 | 300 |
| 12:10 PM | $100.56 | Down $ -0.05 | $100.56 | $100.56 | 200 |
| 12:09 PM | $100.61 | Up $0.11 | $100.61 | $100.61 | 300 |
| 12:06 PM | $100.50 | Down $ -0.08 | $100.50 | $100.50 | 500 |
| 12:06 PM | $100.50 | Up $0.00 | $100.50 | $100.50 | 0 |
| 12:06 PM | $100.50 | Up $0.00 | $100.50 | $100.50 | 0 |
| 11:59 AM | $100.58 | Up $0.14 | $100.58 | $100.58 | 200 |
| 11:59 AM | $100.58 | Up $0.00 | $100.58 | $100.58 | 0 |
| 11:59 AM | $100.58 | Up $0.00 | $100.58 | $100.58 | 0 |
| 11:59 AM | $100.58 | Up $0.00 | $100.58 | $100.58 | 0 |
| 11:59 AM | $100.58 | Up $0.00 | $100.58 | $100.58 | 0 |
| 11:59 AM | $100.58 | Up $0.00 | $100.58 | $100.58 | 0 |
| 11:59 AM | $100.58 | Up $0.00 | $100.58 | $100.58 | 0 |
| 11:57 AM | $100.44 | Down $ -0.01 | $100.51 | $100.44 | 300 |
| 11:57 AM | $100.44 | Up $0.00 | $100.51 | $100.44 | 0 |
| 11:56 AM | $100.45 | Down $ -0.17 | $100.51 | $100.45 | 700 |
| 11:54 AM | $100.62 | Up $0.13 | $100.62 | $100.56 | 300 |
| 11:54 AM | $100.62 | Up $0.00 | $100.62 | $100.56 | 0 |
| 11:52 AM | $100.49 | Down $ -0.14 | $100.62 | $100.49 | 500 |
| 11:52 AM | $100.49 | Up $0.00 | $100.62 | $100.49 | 0 |
| 11:50 AM | $100.63 | Down $ -0.12 | $100.67 | $100.60 | 1,300 |
| 11:50 AM | $100.63 | Up $0.00 | $100.67 | $100.60 | 0 |
| 11:49 AM | $100.75 | Up $0.08 | $100.75 | $100.74 | 600 |
| 11:48 AM | $100.68 | Up $0.06 | $100.68 | $100.68 | 100 |
| 11:46 AM | $100.61 | Down $ -0.12 | $100.66 | $100.61 | 800 |
| 11:46 AM | $100.61 | Up $0.00 | $100.66 | $100.61 | 0 |
| 11:41 AM | $100.73 | Down $ -0.06 | $100.79 | $100.73 | 1,000 |
| 11:41 AM | $100.73 | Up $0.00 | $100.79 | $100.73 | 0 |
| 11:41 AM | $100.73 | Up $0.00 | $100.79 | $100.73 | 0 |
| 11:41 AM | $100.73 | Up $0.00 | $100.79 | $100.73 | 0 |
| 11:41 AM | $100.73 | Up $0.00 | $100.79 | $100.73 | 0 |
| 11:39 AM | $100.79 | Down $ -0.10 | $100.79 | $100.79 | 100 |
| 11:39 AM | $100.79 | Up $0.00 | $100.79 | $100.79 | 0 |
| 11:38 AM | $100.89 | Up $0.10 | $100.89 | $100.89 | 300 |
| 11:35 AM | $100.79 | Up $0.02 | $100.79 | $100.77 | 200 |
| 11:35 AM | $100.79 | Up $0.00 | $100.79 | $100.77 | 0 |
| 11:35 AM | $100.79 | Up $0.00 | $100.79 | $100.77 | 0 |
| 11:34 AM | $100.77 | Down $ -0.10 | $100.89 | $100.76 | 800 |
| 11:33 AM | $100.87 | Up $0.04 | $100.87 | $100.86 | 400 |
| 11:31 AM | $100.83 | Up $0.03 | $100.83 | $100.83 | 300 |
| 11:31 AM | $100.83 | Up $0.00 | $100.83 | $100.83 | 0 |
| 11:30 AM | $100.80 | Up $0.05 | $100.80 | $100.79 | 300 |
| 11:29 AM | $100.75 | Down $ -0.04 | $100.75 | $100.75 | 200 |
| 11:28 AM | $100.79 | Up $0.07 | $100.79 | $100.79 | 100 |
| 11:27 AM | $100.73 | Up $0.00 | $100.73 | $100.73 | 100 |
| 11:26 AM | $100.73 | Up $0.00 | $100.73 | $100.73 | 100 |
| 11:23 AM | $100.72 | Down $ -0.11 | $100.74 | $100.69 | 800 |
| 11:23 AM | $100.72 | Up $0.00 | $100.74 | $100.69 | 0 |
| 11:23 AM | $100.72 | Up $0.00 | $100.74 | $100.69 | 0 |
| 11:20 AM | $100.83 | Up $0.05 | $100.83 | $100.74 | 400 |
| 11:20 AM | $100.83 | Up $0.00 | $100.83 | $100.74 | 0 |
| 11:20 AM | $100.83 | Up $0.00 | $100.83 | $100.74 | 0 |
| 11:16 AM | $100.78 | Up $0.05 | $100.78 | $100.78 | 200 |
| 11:16 AM | $100.78 | Up $0.00 | $100.78 | $100.78 | 0 |
| 11:16 AM | $100.78 | Up $0.00 | $100.78 | $100.78 | 0 |
| 11:16 AM | $100.78 | Up $0.00 | $100.78 | $100.78 | 0 |
| 11:15 AM | $100.73 | Up $0.01 | $100.73 | $100.73 | 100 |
| 11:14 AM | $100.72 | Up $0.15 | $100.72 | $100.67 | 900 |
| 11:12 AM | $100.57 | Down $ -0.01 | $100.71 | $100.57 | 700 |
| 11:12 AM | $100.57 | Up $0.00 | $100.71 | $100.57 | 0 |
| 11:11 AM | $100.58 | Up $0.28 | $100.58 | $100.36 | 1,300 |
| 11:10 AM | $100.30 | Down $ -0.12 | $100.35 | $100.30 | 500 |
| 11:08 AM | $100.42 | Up $0.01 | $100.49 | $100.39 | 600 |
| 11:08 AM | $100.42 | Up $0.00 | $100.49 | $100.39 | 0 |
| 11:07 AM | $100.41 | Down $ -0.34 | $100.58 | $100.41 | 1,600 |
| 11:06 AM | $100.75 | Up $0.00 | $100.75 | $100.64 | 500 |
| 11:05 AM | $100.75 | Up $0.10 | $100.75 | $100.64 | 400 |
| 11:02 AM | $100.65 | Down $ -0.01 | $100.65 | $100.65 | 500 |
| 11:02 AM | $100.65 | Up $0.00 | $100.65 | $100.65 | 0 |
| 11:02 AM | $100.65 | Up $0.00 | $100.65 | $100.65 | 0 |
| 11:01 AM | $100.66 | Down $ -0.03 | $100.66 | $100.66 | 200 |
| 11:00 AM | $100.69 | Up $0.13 | $100.70 | $100.62 | 800 |
| 10:57 AM | $100.56 | Down $ -0.11 | $100.61 | $100.56 | 600 |
| 10:57 AM | $100.56 | Up $0.00 | $100.61 | $100.56 | 0 |
| 10:57 AM | $100.56 | Up $0.00 | $100.61 | $100.56 | 0 |
| 10:54 AM | $100.67 | Down $ -0.01 | $100.67 | $100.67 | 300 |
| 10:54 AM | $100.67 | Up $0.00 | $100.67 | $100.67 | 0 |
| 10:54 AM | $100.67 | Up $0.00 | $100.67 | $100.67 | 0 |
| 10:53 AM | $100.68 | Down $ -0.06 | $100.68 | $100.68 | 100 |
| 10:51 AM | $100.74 | Down $ -0.05 | $100.74 | $100.74 | 300 |
| 10:51 AM | $100.74 | Up $0.00 | $100.74 | $100.74 | 0 |
| 10:50 AM | $100.79 | Down $ -0.10 | $100.80 | $100.79 | 300 |
| 10:49 AM | $100.89 | Up $0.15 | $100.89 | $100.80 | 1,600 |
| 10:48 AM | $100.74 | Down $ -0.09 | $100.82 | $100.74 | 500 |
| 10:46 AM | $100.83 | Down $ -0.11 | $100.83 | $100.83 | 200 |
| 10:46 AM | $100.83 | Up $0.00 | $100.83 | $100.83 | 0 |
| 10:45 AM | $100.94 | Up $0.08 | $100.94 | $100.88 | 600 |
| 10:44 AM | $100.86 | Down $ -0.11 | $100.90 | $100.86 | 400 |
| 10:43 AM | $100.97 | Down $ -0.04 | $100.97 | $100.97 | 100 |
| 10:41 AM | $101.01 | Up $0.01 | $101.01 | $101.01 | 100 |
| 10:41 AM | $101.01 | Up $0.00 | $101.01 | $101.01 | 0 |
| 10:40 AM | $101.00 | Down $ -0.10 | $101.05 | $101.00 | 600 |
| 10:39 AM | $101.10 | Down $ -0.08 | $101.12 | $101.04 | 1,900 |
| 10:36 AM | $101.18 | Down $ -0.03 | $101.19 | $101.18 | 200 |
| 10:36 AM | $101.18 | Up $0.00 | $101.19 | $101.18 | 0 |
| 10:36 AM | $101.18 | Up $0.00 | $101.19 | $101.18 | 0 |
| 10:33 AM | $101.20 | Up $0.03 | $101.20 | $101.20 | 400 |
| 10:33 AM | $101.20 | Up $0.00 | $101.20 | $101.20 | 0 |
| 10:33 AM | $101.20 | Up $0.00 | $101.20 | $101.20 | 0 |
| 10:32 AM | $101.17 | Up $0.05 | $101.17 | $101.16 | 400 |
| 10:29 AM | $101.12 | Down $ -0.07 | $101.14 | $101.11 | 400 |
| 10:29 AM | $101.12 | Up $0.00 | $101.14 | $101.11 | 0 |
| 10:29 AM | $101.12 | Up $0.00 | $101.14 | $101.11 | 0 |
| 10:28 AM | $101.19 | Down $ -0.23 | $101.26 | $101.19 | 1,100 |
| 10:27 AM | $101.42 | Up $0.21 | $101.42 | $101.26 | 1,200 |
| 10:25 AM | $101.21 | Up $0.08 | $101.21 | $101.13 | 500 |
| 10:25 AM | $101.21 | Up $0.00 | $101.21 | $101.13 | 0 |
| 10:22 AM | $101.13 | Up $0.01 | $101.13 | $101.13 | 100 |
| 10:22 AM | $101.13 | Up $0.00 | $101.13 | $101.13 | 0 |
| 10:22 AM | $101.13 | Up $0.00 | $101.13 | $101.13 | 0 |
| 10:21 AM | $101.12 | Up $0.00 | $101.12 | $101.12 | 200 |
| 10:18 AM | $101.12 | Down $ -0.10 | $101.13 | $101.12 | 800 |
| 10:18 AM | $101.12 | Up $0.00 | $101.13 | $101.12 | 0 |
| 10:18 AM | $101.12 | Up $0.00 | $101.13 | $101.12 | 0 |
| 10:15 AM | $101.22 | Up $0.00 | $101.22 | $101.22 | 100 |
| 10:15 AM | $101.22 | Up $0.00 | $101.22 | $101.22 | 0 |
| 10:15 AM | $101.22 | Up $0.00 | $101.22 | $101.22 | 0 |
| 10:13 AM | $101.22 | Down $ -0.07 | $101.22 | $101.22 | 100 |
| 10:13 AM | $101.22 | Up $0.00 | $101.22 | $101.22 | 0 |
| 10:12 AM | $101.29 | Up $0.27 | $101.29 | $101.04 | 1,000 |
| 10:06 AM | $101.02 | Down $ -0.08 | $101.03 | $101.02 | 300 |
| 10:06 AM | $101.02 | Up $0.00 | $101.03 | $101.02 | 0 |
| 10:06 AM | $101.02 | Up $0.00 | $101.03 | $101.02 | 0 |
| 10:06 AM | $101.02 | Up $0.00 | $101.03 | $101.02 | 0 |
| 10:06 AM | $101.02 | Up $0.00 | $101.03 | $101.02 | 0 |
| 10:06 AM | $101.02 | Up $0.00 | $101.03 | $101.02 | 0 |
| 09:59 AM | $101.10 | Up $0.28 | $101.10 | $100.93 | 300 |
| 09:59 AM | $101.10 | Up $0.00 | $101.10 | $100.93 | 0 |
| 09:59 AM | $101.10 | Up $0.00 | $101.10 | $100.93 | 0 |
| 09:59 AM | $101.10 | Up $0.00 | $101.10 | $100.93 | 0 |
| 09:59 AM | $101.10 | Up $0.00 | $101.10 | $100.93 | 0 |
| 09:59 AM | $101.10 | Up $0.00 | $101.10 | $100.93 | 0 |
| 09:59 AM | $101.10 | Up $0.00 | $101.10 | $100.93 | 0 |
| 09:58 AM | $100.82 | Up $0.13 | $100.82 | $100.77 | 200 |
| 09:55 AM | $100.69 | Down $ -0.32 | $101.01 | $100.69 | 2,300 |
| 09:55 AM | $100.69 | Up $0.00 | $101.01 | $100.69 | 0 |
| 09:55 AM | $100.69 | Up $0.00 | $101.01 | $100.69 | 0 |
| 09:53 AM | $101.01 | Down $ -0.10 | $101.01 | $101.01 | 200 |
| 09:53 AM | $101.01 | Up $0.00 | $101.01 | $101.01 | 0 |
| 09:52 AM | $101.11 | Up $0.00 | $101.11 | $101.11 | 200 |
| 09:50 AM | $101.11 | Up $0.11 | $101.11 | $101.09 | 300 |
| 09:50 AM | $101.11 | Up $0.00 | $101.11 | $101.09 | 0 |
| 09:49 AM | $101.00 | Up $0.12 | $101.00 | $101.00 | 100 |
| 09:48 AM | $100.88 | Up $0.12 | $100.88 | $100.88 | 100 |
| 09:46 AM | $100.76 | Up $0.27 | $100.76 | $100.38 | 700 |
| 09:46 AM | $100.76 | Up $0.00 | $100.76 | $100.38 | 0 |
| 09:43 AM | $100.49 | Up $0.10 | $100.49 | $100.14 | 600 |
| 09:43 AM | $100.49 | Up $0.00 | $100.49 | $100.14 | 0 |
| 09:43 AM | $100.49 | Up $0.00 | $100.49 | $100.14 | 0 |
| 09:41 AM | $100.39 | Down $ -0.14 | $100.39 | $100.39 | 100 |
| 09:41 AM | $100.39 | Up $0.00 | $100.39 | $100.39 | 0 |
| 09:40 AM | $100.53 | Down $ -0.05 | $100.53 | $100.52 | 200 |
| 09:39 AM | $100.58 | Down $ -0.36 | $100.59 | $100.58 | 300 |
| 09:31 AM | $100.94 | Up $0.21 | $100.94 | $100.78 | 500 |
| 09:31 AM | $100.94 | Up $0.00 | $100.94 | $100.78 | 0 |
| 09:31 AM | $100.94 | Up $0.00 | $100.94 | $100.78 | 0 |
| 09:31 AM | $100.94 | Up $0.00 | $100.94 | $100.78 | 0 |
| 09:31 AM | $100.94 | Up $0.00 | $100.94 | $100.78 | 0 |
| 09:31 AM | $100.94 | Up $0.00 | $100.94 | $100.78 | 0 |
| 09:31 AM | $100.94 | Up $0.00 | $100.94 | $100.78 | 0 |
| 09:31 AM | $100.94 | Up $0.00 | $100.94 | $100.78 | 0 |
| 09:30 AM | $100.73 | Up $0.44 | $100.73 | $100.49 | 1,400 |
| Previous close | $100.29 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 28/08/2025 | $100.00 | $99.33 | $100.24 | $98.57 | 269,900 |
| 27/08/2025 | $99.64 | $102.19 | $102.28 | $99.57 | 281,000 |
| 26/08/2025 | $103.41 | $102.17 | $105.40 | $102.02 | 4,872,400 |
| 25/08/2025 | $104.00 | $103.99 | $104.30 | $103.66 | 127,900 |
| 22/08/2025 | $105.03 | $104.39 | $105.07 | $104.00 | 193,000 |
| 21/08/2025 | $100.68 | $100.63 | $101.00 | $100.42 | 139,300 |
| 20/08/2025 | $99.82 | $100.25 | $100.39 | $99.75 | 202,000 |
| 19/08/2025 | $102.45 | $101.97 | $102.46 | $101.72 | 133,400 |
| 18/08/2025 | $101.52 | $101.28 | $101.54 | $100.62 | 177,700 |
| 15/08/2025 | $102.72 | $102.74 | $102.99 | $102.34 | 220,000 |
| 14/08/2025 | $103.47 | $102.75 | $103.65 | $102.50 | 186,700 |
| 13/08/2025 | $104.64 | $102.49 | $104.74 | $102.47 | 237,700 |
| 12/08/2025 | $99.54 | $98.25 | $99.62 | $98.06 | 156,100 |
| 11/08/2025 | $97.72 | $98.09 | $98.25 | $97.02 | 139,900 |
| 08/08/2025 | $98.45 | $99.32 | $99.60 | $98.13 | 217,800 |
| 07/08/2025 | $98.92 | $99.66 | $100.13 | $98.72 | 137,100 |
| 06/08/2025 | $98.95 | $98.60 | $99.04 | $97.96 | 167,000 |
Graphs are not available, please refer to the detailed table