Find a quote
WEST FRASER TIMBER CO LTD
82.47 Up 0.00 (0.00 %)
Delayed : 2025/11/24 17:40:00
- Previous close $82.47
- Opening $83.56
- Today High $83.98
- Today Low $82.47
- Price Bid $82.00
- Price Ask $82.00
- 52 Weeks High $140.30
- 52 Weeks Low $80.82
- Size Bid 1
- Size Ask 1
- Volume 300,871
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $82.47 | Down $ -0.19 | $82.47 | $82.47 | 166,400 |
| 03:59 PM | $82.66 | Down $ -0.01 | $82.78 | $82.62 | 14,400 |
| 03:58 PM | $82.67 | Up $0.02 | $82.69 | $82.63 | 2,400 |
| 03:57 PM | $82.65 | Down $ -0.08 | $82.70 | $82.61 | 4,800 |
| 03:56 PM | $82.74 | Up $0.02 | $82.77 | $82.74 | 500 |
| 03:55 PM | $82.72 | Up $0.05 | $82.79 | $82.67 | 5,900 |
| 03:54 PM | $82.67 | Down $ -0.02 | $82.67 | $82.67 | 300 |
| 03:53 PM | $82.69 | Down $ -0.08 | $82.79 | $82.69 | 2,100 |
| 03:52 PM | $82.77 | Up $0.05 | $82.77 | $82.77 | 100 |
| 03:51 PM | $82.72 | Down $ -0.11 | $82.73 | $82.72 | 400 |
| 03:50 PM | $82.83 | Down $ -0.11 | $82.94 | $82.77 | 900 |
| 03:49 PM | $82.94 | Up $0.02 | $82.98 | $82.91 | 400 |
| 03:48 PM | $82.92 | Down $ -0.05 | $83.01 | $82.92 | 600 |
| 03:47 PM | $82.97 | Up $0.16 | $82.97 | $82.80 | 900 |
| 03:46 PM | $82.81 | Down $0.00 | $82.83 | $82.81 | 400 |
| 03:45 PM | $82.81 | Up $0.01 | $82.81 | $82.76 | 600 |
| 03:43 PM | $82.80 | Down $ -0.11 | $82.85 | $82.80 | 700 |
| 03:43 PM | $82.80 | Up $0.00 | $82.85 | $82.80 | 0 |
| 03:42 PM | $82.91 | Down $ -0.04 | $82.92 | $82.91 | 300 |
| 03:41 PM | $82.95 | Up $0.05 | $82.95 | $82.95 | 100 |
| 03:40 PM | $82.90 | Up $0.08 | $82.90 | $82.84 | 400 |
| 03:38 PM | $82.82 | Down $ -0.02 | $82.84 | $82.82 | 300 |
| 03:38 PM | $82.82 | Up $0.00 | $82.84 | $82.82 | 0 |
| 03:37 PM | $82.84 | Up $0.09 | $82.84 | $82.81 | 1,100 |
| 03:36 PM | $82.76 | Up $0.05 | $82.76 | $82.76 | 100 |
| 03:34 PM | $82.71 | Down $ -0.06 | $82.77 | $82.71 | 200 |
| 03:34 PM | $82.71 | Up $0.00 | $82.77 | $82.71 | 0 |
| 03:31 PM | $82.77 | Down $ -0.01 | $82.77 | $82.68 | 500 |
| 03:31 PM | $82.77 | Up $0.00 | $82.77 | $82.68 | 0 |
| 03:31 PM | $82.77 | Up $0.00 | $82.77 | $82.68 | 0 |
| 03:30 PM | $82.78 | Down $ -0.11 | $82.82 | $82.78 | 700 |
| 03:29 PM | $82.90 | Up $0.06 | $82.90 | $82.90 | 100 |
| 03:28 PM | $82.83 | Up $0.00 | $82.95 | $82.83 | 300 |
| 03:25 PM | $82.83 | Up $0.09 | $82.83 | $82.77 | 800 |
| 03:25 PM | $82.83 | Up $0.00 | $82.83 | $82.77 | 0 |
| 03:25 PM | $82.83 | Up $0.00 | $82.83 | $82.77 | 0 |
| 03:24 PM | $82.73 | Up $0.06 | $82.79 | $82.72 | 400 |
| 03:20 PM | $82.67 | Down $ -0.09 | $82.72 | $82.67 | 200 |
| 03:20 PM | $82.67 | Up $0.00 | $82.72 | $82.67 | 0 |
| 03:20 PM | $82.67 | Up $0.00 | $82.72 | $82.67 | 0 |
| 03:20 PM | $82.67 | Up $0.00 | $82.72 | $82.67 | 0 |
| 03:19 PM | $82.76 | Up $0.08 | $82.76 | $82.73 | 300 |
| 03:16 PM | $82.69 | Down $ -0.05 | $82.75 | $82.62 | 1,700 |
| 03:16 PM | $82.69 | Up $0.00 | $82.75 | $82.62 | 0 |
| 03:16 PM | $82.69 | Up $0.00 | $82.75 | $82.62 | 0 |
| 03:13 PM | $82.74 | Up $0.00 | $82.74 | $82.74 | 100 |
| 03:13 PM | $82.74 | Up $0.00 | $82.74 | $82.74 | 0 |
| 03:13 PM | $82.74 | Up $0.00 | $82.74 | $82.74 | 0 |
| 03:11 PM | $82.73 | Up $0.02 | $82.80 | $82.71 | 1,100 |
| 03:11 PM | $82.73 | Up $0.00 | $82.80 | $82.71 | 0 |
| 03:08 PM | $82.71 | Up $0.00 | $82.71 | $82.71 | 500 |
| 03:08 PM | $82.71 | Up $0.00 | $82.71 | $82.71 | 0 |
| 03:08 PM | $82.71 | Up $0.00 | $82.71 | $82.71 | 0 |
| 03:05 PM | $82.71 | Down $ -0.06 | $82.86 | $82.71 | 700 |
| 03:05 PM | $82.71 | Up $0.00 | $82.86 | $82.71 | 0 |
| 03:05 PM | $82.71 | Up $0.00 | $82.86 | $82.71 | 0 |
| 03:04 PM | $82.77 | Up $0.01 | $82.77 | $82.73 | 400 |
| 03:03 PM | $82.76 | Up $0.02 | $82.76 | $82.76 | 100 |
| 03:02 PM | $82.74 | Down $ -0.11 | $82.85 | $82.74 | 700 |
| 03:01 PM | $82.85 | Up $0.06 | $82.85 | $82.85 | 100 |
| 03:00 PM | $82.78 | Down $ -0.08 | $82.78 | $82.78 | 100 |
| 02:59 PM | $82.86 | Down $ -0.03 | $82.86 | $82.86 | 100 |
| 02:57 PM | $82.89 | Down $ -0.02 | $82.89 | $82.89 | 100 |
| 02:57 PM | $82.89 | Up $0.00 | $82.89 | $82.89 | 0 |
| 02:56 PM | $82.90 | Down $ -0.13 | $82.92 | $82.90 | 500 |
| 02:53 PM | $83.03 | Down $ -0.07 | $83.03 | $83.03 | 100 |
| 02:53 PM | $83.03 | Up $0.00 | $83.03 | $83.03 | 0 |
| 02:53 PM | $83.03 | Up $0.00 | $83.03 | $83.03 | 0 |
| 02:52 PM | $83.10 | Down $ -0.15 | $83.14 | $83.10 | 500 |
| 02:51 PM | $83.25 | Up $0.05 | $83.25 | $83.25 | 100 |
| 02:49 PM | $83.20 | Down $ -0.09 | $83.24 | $83.20 | 200 |
| 02:49 PM | $83.20 | Up $0.00 | $83.24 | $83.20 | 0 |
| 02:48 PM | $83.29 | Down $ -0.04 | $83.36 | $83.29 | 500 |
| 02:47 PM | $83.33 | Up $0.02 | $83.33 | $83.33 | 300 |
| 02:46 PM | $83.31 | Down $ -0.24 | $83.42 | $83.31 | 1,900 |
| 02:45 PM | $83.55 | Up $0.30 | $83.98 | $83.27 | 5,800 |
| 02:44 PM | $83.25 | Up $0.17 | $83.25 | $83.15 | 1,100 |
| 02:41 PM | $83.08 | Up $0.00 | $83.08 | $83.08 | 200 |
| 02:41 PM | $83.08 | Up $0.00 | $83.08 | $83.08 | 0 |
| 02:41 PM | $83.08 | Up $0.00 | $83.08 | $83.08 | 0 |
| 02:40 PM | $83.08 | Up $0.00 | $83.08 | $83.08 | 100 |
| 02:30 PM | $83.08 | Up $0.00 | $83.08 | $83.08 | 200 |
| 02:30 PM | $83.08 | Up $0.00 | $83.08 | $83.08 | 0 |
| 02:30 PM | $83.08 | Up $0.00 | $83.08 | $83.08 | 0 |
| 02:30 PM | $83.08 | Up $0.00 | $83.08 | $83.08 | 0 |
| 02:30 PM | $83.08 | Up $0.00 | $83.08 | $83.08 | 0 |
| 02:30 PM | $83.08 | Up $0.00 | $83.08 | $83.08 | 0 |
| 02:30 PM | $83.08 | Up $0.00 | $83.08 | $83.08 | 0 |
| 02:30 PM | $83.08 | Up $0.00 | $83.08 | $83.08 | 0 |
| 02:30 PM | $83.08 | Up $0.00 | $83.08 | $83.08 | 0 |
| 02:30 PM | $83.08 | Up $0.00 | $83.08 | $83.08 | 0 |
| 02:27 PM | $83.08 | Up $0.02 | $83.08 | $83.08 | 100 |
| 02:27 PM | $83.08 | Up $0.00 | $83.08 | $83.08 | 0 |
| 02:27 PM | $83.08 | Up $0.00 | $83.08 | $83.08 | 0 |
| 02:26 PM | $83.06 | Down $0.00 | $83.06 | $83.06 | 100 |
| 02:25 PM | $83.06 | Up $0.11 | $83.06 | $83.02 | 200 |
| 02:23 PM | $82.95 | Down $ -0.10 | $83.01 | $82.95 | 300 |
| 02:23 PM | $82.95 | Up $0.00 | $83.01 | $82.95 | 0 |
| 02:20 PM | $83.05 | Up $0.04 | $83.05 | $83.05 | 100 |
| 02:20 PM | $83.05 | Up $0.00 | $83.05 | $83.05 | 0 |
| 02:20 PM | $83.05 | Up $0.00 | $83.05 | $83.05 | 0 |
| 02:19 PM | $83.01 | Up $0.20 | $83.01 | $82.80 | 1,400 |
| 02:18 PM | $82.81 | Up $0.01 | $82.81 | $82.81 | 100 |
| 02:17 PM | $82.80 | Down $ -0.02 | $82.80 | $82.80 | 100 |
| 02:16 PM | $82.82 | Up $0.01 | $82.82 | $82.76 | 400 |
| 02:15 PM | $82.81 | Down $ -0.11 | $82.81 | $82.81 | 200 |
| 02:14 PM | $82.92 | Down $ -0.03 | $82.92 | $82.83 | 600 |
| 02:12 PM | $82.95 | Down $ -0.07 | $83.02 | $82.95 | 600 |
| 02:12 PM | $82.95 | Up $0.00 | $83.02 | $82.95 | 0 |
| 02:11 PM | $83.02 | Down $ -0.08 | $83.02 | $83.02 | 100 |
| 02:08 PM | $83.10 | Down $ -0.15 | $83.25 | $83.10 | 700 |
| 02:08 PM | $83.10 | Up $0.00 | $83.25 | $83.10 | 0 |
| 02:08 PM | $83.10 | Up $0.00 | $83.25 | $83.10 | 0 |
| 02:07 PM | $83.25 | Down $ -0.05 | $83.25 | $83.25 | 100 |
| 02:05 PM | $83.30 | Down $ -0.09 | $83.34 | $83.30 | 300 |
| 02:05 PM | $83.30 | Up $0.00 | $83.34 | $83.30 | 0 |
| 02:04 PM | $83.39 | Down $ -0.09 | $83.40 | $83.36 | 600 |
| 01:59 PM | $83.49 | Down $ -0.03 | $83.49 | $83.49 | 100 |
| 01:59 PM | $83.49 | Up $0.00 | $83.49 | $83.49 | 0 |
| 01:59 PM | $83.49 | Up $0.00 | $83.49 | $83.49 | 0 |
| 01:59 PM | $83.49 | Up $0.00 | $83.49 | $83.49 | 0 |
| 01:59 PM | $83.49 | Up $0.00 | $83.49 | $83.49 | 0 |
| 01:57 PM | $83.52 | Down $ -0.04 | $83.54 | $83.52 | 700 |
| 01:57 PM | $83.52 | Up $0.00 | $83.54 | $83.52 | 0 |
| 01:54 PM | $83.56 | Down $ -0.09 | $83.64 | $83.56 | 200 |
| 01:54 PM | $83.56 | Up $0.00 | $83.64 | $83.56 | 0 |
| 01:54 PM | $83.56 | Up $0.00 | $83.64 | $83.56 | 0 |
| 01:48 PM | $83.66 | Down $ -0.11 | $83.81 | $83.66 | 700 |
| 01:48 PM | $83.66 | Up $0.00 | $83.81 | $83.66 | 0 |
| 01:48 PM | $83.66 | Up $0.00 | $83.81 | $83.66 | 0 |
| 01:48 PM | $83.66 | Up $0.00 | $83.81 | $83.66 | 0 |
| 01:48 PM | $83.66 | Up $0.00 | $83.81 | $83.66 | 0 |
| 01:48 PM | $83.66 | Up $0.00 | $83.81 | $83.66 | 0 |
| 01:41 PM | $83.77 | Up $0.13 | $83.77 | $83.72 | 1,100 |
| 01:41 PM | $83.77 | Up $0.00 | $83.77 | $83.72 | 0 |
| 01:41 PM | $83.77 | Up $0.00 | $83.77 | $83.72 | 0 |
| 01:41 PM | $83.77 | Up $0.00 | $83.77 | $83.72 | 0 |
| 01:41 PM | $83.77 | Up $0.00 | $83.77 | $83.72 | 0 |
| 01:41 PM | $83.77 | Up $0.00 | $83.77 | $83.72 | 0 |
| 01:41 PM | $83.77 | Up $0.00 | $83.77 | $83.72 | 0 |
| 01:38 PM | $83.64 | Up $0.00 | $83.64 | $83.64 | 100 |
| 01:38 PM | $83.64 | Up $0.00 | $83.64 | $83.64 | 0 |
| 01:38 PM | $83.64 | Up $0.00 | $83.64 | $83.64 | 0 |
| 01:35 PM | $83.64 | Up $0.06 | $83.64 | $83.64 | 100 |
| 01:35 PM | $83.64 | Up $0.00 | $83.64 | $83.64 | 0 |
| 01:35 PM | $83.64 | Up $0.00 | $83.64 | $83.64 | 0 |
| 01:32 PM | $83.58 | Down $ -0.02 | $83.58 | $83.58 | 200 |
| 01:32 PM | $83.58 | Up $0.00 | $83.58 | $83.58 | 0 |
| 01:32 PM | $83.58 | Up $0.00 | $83.58 | $83.58 | 0 |
| 01:30 PM | $83.60 | Down $ -0.20 | $83.80 | $83.60 | 7,100 |
| 01:30 PM | $83.60 | Up $0.00 | $83.80 | $83.60 | 0 |
| 01:29 PM | $83.80 | Down $ -0.03 | $83.80 | $83.80 | 300 |
| 01:23 PM | $83.83 | Up $0.03 | $83.83 | $83.83 | 200 |
| 01:23 PM | $83.83 | Up $0.00 | $83.83 | $83.83 | 0 |
| 01:23 PM | $83.83 | Up $0.00 | $83.83 | $83.83 | 0 |
| 01:23 PM | $83.83 | Up $0.00 | $83.83 | $83.83 | 0 |
| 01:23 PM | $83.83 | Up $0.00 | $83.83 | $83.83 | 0 |
| 01:23 PM | $83.83 | Up $0.00 | $83.83 | $83.83 | 0 |
| 01:21 PM | $83.80 | Down $ -0.02 | $83.80 | $83.80 | 600 |
| 01:21 PM | $83.80 | Up $0.00 | $83.80 | $83.80 | 0 |
| 01:18 PM | $83.82 | Up $0.04 | $83.82 | $83.82 | 100 |
| 01:18 PM | $83.82 | Up $0.00 | $83.82 | $83.82 | 0 |
| 01:18 PM | $83.82 | Up $0.00 | $83.82 | $83.82 | 0 |
| 01:17 PM | $83.78 | Down $ -0.04 | $83.78 | $83.78 | 100 |
| 01:13 PM | $83.82 | Up $0.12 | $83.82 | $83.82 | 100 |
| 01:13 PM | $83.82 | Up $0.00 | $83.82 | $83.82 | 0 |
| 01:13 PM | $83.82 | Up $0.00 | $83.82 | $83.82 | 0 |
| 01:13 PM | $83.82 | Up $0.00 | $83.82 | $83.82 | 0 |
| 01:11 PM | $83.70 | Up $0.01 | $83.70 | $83.69 | 1,600 |
| 01:11 PM | $83.70 | Up $0.00 | $83.70 | $83.69 | 0 |
| 01:08 PM | $83.69 | Up $0.06 | $83.69 | $83.67 | 500 |
| 01:08 PM | $83.69 | Up $0.00 | $83.69 | $83.67 | 0 |
| 01:08 PM | $83.69 | Up $0.00 | $83.69 | $83.67 | 0 |
| 01:06 PM | $83.63 | Up $0.02 | $83.63 | $83.63 | 900 |
| 01:06 PM | $83.63 | Up $0.00 | $83.63 | $83.63 | 0 |
| 01:05 PM | $83.62 | Up $0.00 | $83.62 | $83.60 | 1,100 |
| 01:02 PM | $83.61 | Down $ -0.05 | $83.69 | $83.61 | 1,400 |
| 01:02 PM | $83.61 | Up $0.00 | $83.69 | $83.61 | 0 |
| 01:02 PM | $83.61 | Up $0.00 | $83.69 | $83.61 | 0 |
| 01:00 PM | $83.66 | Up $0.01 | $83.70 | $83.66 | 200 |
| 01:00 PM | $83.66 | Up $0.00 | $83.70 | $83.66 | 0 |
| 12:52 PM | $83.65 | Up $0.00 | $83.65 | $83.65 | 100 |
| 12:52 PM | $83.65 | Up $0.00 | $83.65 | $83.65 | 0 |
| 12:52 PM | $83.65 | Up $0.00 | $83.65 | $83.65 | 0 |
| 12:52 PM | $83.65 | Up $0.00 | $83.65 | $83.65 | 0 |
| 12:52 PM | $83.65 | Up $0.00 | $83.65 | $83.65 | 0 |
| 12:52 PM | $83.65 | Up $0.00 | $83.65 | $83.65 | 0 |
| 12:52 PM | $83.65 | Up $0.00 | $83.65 | $83.65 | 0 |
| 12:52 PM | $83.65 | Up $0.00 | $83.65 | $83.65 | 0 |
| 12:50 PM | $83.65 | Down $ -0.01 | $83.65 | $83.65 | 100 |
| 12:50 PM | $83.65 | Up $0.00 | $83.65 | $83.65 | 0 |
| 12:47 PM | $83.65 | Up $0.11 | $83.65 | $83.64 | 300 |
| 12:47 PM | $83.65 | Up $0.00 | $83.65 | $83.64 | 0 |
| 12:47 PM | $83.65 | Up $0.00 | $83.65 | $83.64 | 0 |
| 12:39 PM | $83.54 | Down $ -0.06 | $83.59 | $83.54 | 1,000 |
| 12:39 PM | $83.54 | Up $0.00 | $83.59 | $83.54 | 0 |
| 12:39 PM | $83.54 | Up $0.00 | $83.59 | $83.54 | 0 |
| 12:39 PM | $83.54 | Up $0.00 | $83.59 | $83.54 | 0 |
| 12:39 PM | $83.54 | Up $0.00 | $83.59 | $83.54 | 0 |
| 12:39 PM | $83.54 | Up $0.00 | $83.59 | $83.54 | 0 |
| 12:39 PM | $83.54 | Up $0.00 | $83.59 | $83.54 | 0 |
| 12:39 PM | $83.54 | Up $0.00 | $83.59 | $83.54 | 0 |
| 12:37 PM | $83.60 | Up $0.02 | $83.66 | $83.60 | 800 |
| 12:37 PM | $83.60 | Up $0.00 | $83.66 | $83.60 | 0 |
| 12:36 PM | $83.58 | Up $0.06 | $83.58 | $83.58 | 100 |
| 12:35 PM | $83.51 | Down $ -0.06 | $83.57 | $83.51 | 300 |
| 12:30 PM | $83.57 | Up $0.01 | $83.57 | $83.57 | 100 |
| 12:30 PM | $83.57 | Up $0.00 | $83.57 | $83.57 | 0 |
| 12:30 PM | $83.57 | Up $0.00 | $83.57 | $83.57 | 0 |
| 12:30 PM | $83.57 | Up $0.00 | $83.57 | $83.57 | 0 |
| 12:30 PM | $83.57 | Up $0.00 | $83.57 | $83.57 | 0 |
| 12:22 PM | $83.56 | Down $0.00 | $83.56 | $83.54 | 1,000 |
| 12:22 PM | $83.56 | Up $0.00 | $83.56 | $83.54 | 0 |
| 12:22 PM | $83.56 | Up $0.00 | $83.56 | $83.54 | 0 |
| 12:22 PM | $83.56 | Up $0.00 | $83.56 | $83.54 | 0 |
| 12:22 PM | $83.56 | Up $0.00 | $83.56 | $83.54 | 0 |
| 12:22 PM | $83.56 | Up $0.00 | $83.56 | $83.54 | 0 |
| 12:22 PM | $83.56 | Up $0.00 | $83.56 | $83.54 | 0 |
| 12:22 PM | $83.56 | Up $0.00 | $83.56 | $83.54 | 0 |
| 12:20 PM | $83.57 | Down $ -0.03 | $83.57 | $83.49 | 800 |
| 12:20 PM | $83.57 | Up $0.00 | $83.57 | $83.49 | 0 |
| 12:19 PM | $83.59 | Up $0.04 | $83.59 | $83.51 | 500 |
| 12:18 PM | $83.55 | Up $0.02 | $83.55 | $83.55 | 200 |
| 12:17 PM | $83.53 | Up $0.00 | $83.53 | $83.53 | 100 |
| 12:16 PM | $83.53 | Down $ -0.01 | $83.55 | $83.48 | 1,600 |
| 12:12 PM | $83.54 | Down $ -0.09 | $83.54 | $83.54 | 100 |
| 12:12 PM | $83.54 | Up $0.00 | $83.54 | $83.54 | 0 |
| 12:12 PM | $83.54 | Up $0.00 | $83.54 | $83.54 | 0 |
| 12:12 PM | $83.54 | Up $0.00 | $83.54 | $83.54 | 0 |
| 12:11 PM | $83.63 | Down $ -0.09 | $83.63 | $83.63 | 200 |
| 12:03 PM | $83.72 | Up $0.17 | $83.82 | $83.62 | 2,700 |
| 12:03 PM | $83.72 | Up $0.00 | $83.82 | $83.62 | 0 |
| 12:03 PM | $83.72 | Up $0.00 | $83.82 | $83.62 | 0 |
| 12:03 PM | $83.72 | Up $0.00 | $83.82 | $83.62 | 0 |
| 12:03 PM | $83.72 | Up $0.00 | $83.82 | $83.62 | 0 |
| 12:03 PM | $83.72 | Up $0.00 | $83.82 | $83.62 | 0 |
| 12:03 PM | $83.72 | Up $0.00 | $83.82 | $83.62 | 0 |
| 12:03 PM | $83.72 | Up $0.00 | $83.82 | $83.62 | 0 |
| 12:01 PM | $83.55 | Down $ -0.03 | $83.58 | $83.55 | 200 |
| 12:01 PM | $83.55 | Up $0.00 | $83.58 | $83.55 | 0 |
| 11:58 AM | $83.58 | Up $0.04 | $83.58 | $83.58 | 100 |
| 11:58 AM | $83.58 | Up $0.00 | $83.58 | $83.58 | 0 |
| 11:58 AM | $83.58 | Up $0.00 | $83.58 | $83.58 | 0 |
| 11:57 AM | $83.54 | Down $ -0.07 | $83.54 | $83.54 | 100 |
| 11:56 AM | $83.61 | Down $ -0.08 | $83.61 | $83.61 | 100 |
| 11:54 AM | $83.69 | Up $0.06 | $83.69 | $83.69 | 100 |
| 11:54 AM | $83.69 | Up $0.00 | $83.69 | $83.69 | 0 |
| 11:52 AM | $83.63 | Down $ -0.07 | $83.63 | $83.63 | 100 |
| 11:52 AM | $83.63 | Up $0.00 | $83.63 | $83.63 | 0 |
| 11:51 AM | $83.70 | Down $ -0.11 | $83.70 | $83.67 | 500 |
| 11:50 AM | $83.81 | Up $0.06 | $83.81 | $83.81 | 100 |
| 11:47 AM | $83.75 | Up $0.13 | $83.75 | $83.75 | 100 |
| 11:47 AM | $83.75 | Up $0.00 | $83.75 | $83.75 | 0 |
| 11:47 AM | $83.75 | Up $0.00 | $83.75 | $83.75 | 0 |
| 11:40 AM | $83.62 | Down $ -0.06 | $83.62 | $83.62 | 200 |
| 11:40 AM | $83.62 | Up $0.00 | $83.62 | $83.62 | 0 |
| 11:40 AM | $83.62 | Up $0.00 | $83.62 | $83.62 | 0 |
| 11:40 AM | $83.62 | Up $0.00 | $83.62 | $83.62 | 0 |
| 11:40 AM | $83.62 | Up $0.00 | $83.62 | $83.62 | 0 |
| 11:40 AM | $83.62 | Up $0.00 | $83.62 | $83.62 | 0 |
| 11:40 AM | $83.62 | Up $0.00 | $83.62 | $83.62 | 0 |
| 11:39 AM | $83.69 | Down $ -0.06 | $83.71 | $83.68 | 600 |
| 11:38 AM | $83.75 | Down $ -0.04 | $83.75 | $83.75 | 100 |
| 11:37 AM | $83.79 | Up $0.02 | $83.79 | $83.79 | 100 |
| 11:33 AM | $83.77 | Up $0.22 | $83.77 | $83.77 | 100 |
| 11:33 AM | $83.77 | Up $0.00 | $83.77 | $83.77 | 0 |
| 11:33 AM | $83.77 | Up $0.00 | $83.77 | $83.77 | 0 |
| 11:33 AM | $83.77 | Up $0.00 | $83.77 | $83.77 | 0 |
| 11:27 AM | $83.55 | Up $0.03 | $83.59 | $83.55 | 200 |
| 11:27 AM | $83.55 | Up $0.00 | $83.59 | $83.55 | 0 |
| 11:27 AM | $83.55 | Up $0.00 | $83.59 | $83.55 | 0 |
| 11:27 AM | $83.55 | Up $0.00 | $83.59 | $83.55 | 0 |
| 11:27 AM | $83.55 | Up $0.00 | $83.59 | $83.55 | 0 |
| 11:27 AM | $83.55 | Up $0.00 | $83.59 | $83.55 | 0 |
| 11:24 AM | $83.51 | Up $0.05 | $83.52 | $83.51 | 500 |
| 11:24 AM | $83.51 | Up $0.00 | $83.52 | $83.51 | 0 |
| 11:24 AM | $83.51 | Up $0.00 | $83.52 | $83.51 | 0 |
| 11:23 AM | $83.46 | Down $ -0.17 | $83.53 | $83.46 | 600 |
| 11:21 AM | $83.63 | Up $0.28 | $83.63 | $83.38 | 1,400 |
| 11:21 AM | $83.63 | Up $0.00 | $83.63 | $83.38 | 0 |
| 11:15 AM | $83.35 | Up $0.06 | $83.35 | $83.35 | 100 |
| 11:15 AM | $83.35 | Up $0.00 | $83.35 | $83.35 | 0 |
| 11:15 AM | $83.35 | Up $0.00 | $83.35 | $83.35 | 0 |
| 11:15 AM | $83.35 | Up $0.00 | $83.35 | $83.35 | 0 |
| 11:15 AM | $83.35 | Up $0.00 | $83.35 | $83.35 | 0 |
| 11:15 AM | $83.35 | Up $0.00 | $83.35 | $83.35 | 0 |
| 11:13 AM | $83.29 | Up $0.06 | $83.29 | $83.20 | 1,000 |
| 11:13 AM | $83.29 | Up $0.00 | $83.29 | $83.20 | 0 |
| 11:12 AM | $83.22 | Down $ -0.09 | $83.35 | $83.22 | 2,200 |
| 11:11 AM | $83.32 | Up $0.00 | $83.41 | $83.32 | 700 |
| 11:08 AM | $83.31 | Down $ -0.11 | $83.44 | $83.31 | 800 |
| 11:08 AM | $83.31 | Up $0.00 | $83.44 | $83.31 | 0 |
| 11:08 AM | $83.31 | Up $0.00 | $83.44 | $83.31 | 0 |
| 11:00 AM | $83.43 | Up $0.00 | $83.43 | $83.43 | 100 |
| 11:00 AM | $83.43 | Up $0.00 | $83.43 | $83.43 | 0 |
| 11:00 AM | $83.43 | Up $0.00 | $83.43 | $83.43 | 0 |
| 11:00 AM | $83.43 | Up $0.00 | $83.43 | $83.43 | 0 |
| 11:00 AM | $83.43 | Up $0.00 | $83.43 | $83.43 | 0 |
| 11:00 AM | $83.43 | Up $0.00 | $83.43 | $83.43 | 0 |
| 11:00 AM | $83.43 | Up $0.00 | $83.43 | $83.43 | 0 |
| 11:00 AM | $83.43 | Up $0.00 | $83.43 | $83.43 | 0 |
| 10:58 AM | $83.42 | Up $0.00 | $83.42 | $83.42 | 100 |
| 10:58 AM | $83.42 | Up $0.00 | $83.42 | $83.42 | 0 |
| 10:56 AM | $83.42 | Up $0.03 | $83.42 | $83.42 | 100 |
| 10:56 AM | $83.42 | Up $0.00 | $83.42 | $83.42 | 0 |
| 10:52 AM | $83.39 | Up $0.09 | $83.40 | $83.36 | 1,700 |
| 10:52 AM | $83.39 | Up $0.00 | $83.40 | $83.36 | 0 |
| 10:52 AM | $83.39 | Up $0.00 | $83.40 | $83.36 | 0 |
| 10:52 AM | $83.39 | Up $0.00 | $83.40 | $83.36 | 0 |
| 10:48 AM | $83.30 | Up $0.14 | $83.30 | $83.29 | 300 |
| 10:48 AM | $83.30 | Up $0.00 | $83.30 | $83.29 | 0 |
| 10:48 AM | $83.30 | Up $0.00 | $83.30 | $83.29 | 0 |
| 10:48 AM | $83.30 | Up $0.00 | $83.30 | $83.29 | 0 |
| 10:45 AM | $83.16 | Down $ -0.12 | $83.28 | $83.16 | 900 |
| 10:45 AM | $83.16 | Up $0.00 | $83.28 | $83.16 | 0 |
| 10:45 AM | $83.16 | Up $0.00 | $83.28 | $83.16 | 0 |
| 10:43 AM | $83.28 | Up $0.11 | $83.31 | $83.23 | 700 |
| 10:43 AM | $83.28 | Up $0.00 | $83.31 | $83.23 | 0 |
| 10:42 AM | $83.17 | Down $ -0.07 | $83.17 | $83.17 | 300 |
| 10:41 AM | $83.24 | Up $0.12 | $83.29 | $83.24 | 700 |
| 10:40 AM | $83.12 | Down $ -0.05 | $83.12 | $83.12 | 200 |
| 10:37 AM | $83.18 | Down $ -0.09 | $83.20 | $83.12 | 400 |
| 10:37 AM | $83.18 | Up $0.00 | $83.20 | $83.12 | 0 |
| 10:37 AM | $83.18 | Up $0.00 | $83.20 | $83.12 | 0 |
| 10:34 AM | $83.27 | Down $ -0.18 | $83.36 | $83.27 | 3,900 |
| 10:34 AM | $83.27 | Up $0.00 | $83.36 | $83.27 | 0 |
| 10:34 AM | $83.27 | Up $0.00 | $83.36 | $83.27 | 0 |
| 10:33 AM | $83.45 | Up $0.00 | $83.45 | $83.45 | 100 |
| 10:32 AM | $83.45 | Up $0.06 | $83.45 | $83.45 | 100 |
| 10:30 AM | $83.39 | Up $0.01 | $83.39 | $83.39 | 500 |
| 10:30 AM | $83.39 | Up $0.00 | $83.39 | $83.39 | 0 |
| 10:23 AM | $83.38 | Down $ -0.21 | $83.42 | $83.38 | 500 |
| 10:23 AM | $83.38 | Up $0.00 | $83.42 | $83.38 | 0 |
| 10:23 AM | $83.38 | Up $0.00 | $83.42 | $83.38 | 0 |
| 10:23 AM | $83.38 | Up $0.00 | $83.42 | $83.38 | 0 |
| 10:23 AM | $83.38 | Up $0.00 | $83.42 | $83.38 | 0 |
| 10:23 AM | $83.38 | Up $0.00 | $83.42 | $83.38 | 0 |
| 10:23 AM | $83.38 | Up $0.00 | $83.42 | $83.38 | 0 |
| 10:21 AM | $83.59 | Up $0.18 | $83.59 | $83.59 | 100 |
| 10:21 AM | $83.59 | Up $0.00 | $83.59 | $83.59 | 0 |
| 10:20 AM | $83.41 | Down $ -0.08 | $83.51 | $83.41 | 200 |
| 10:18 AM | $83.49 | Down $ -0.03 | $83.49 | $83.43 | 900 |
| 10:18 AM | $83.49 | Up $0.00 | $83.49 | $83.43 | 0 |
| 10:17 AM | $83.52 | Down $ -0.07 | $83.52 | $83.52 | 100 |
| 10:15 AM | $83.59 | Up $0.02 | $83.60 | $83.59 | 200 |
| 10:15 AM | $83.59 | Up $0.00 | $83.60 | $83.59 | 0 |
| 10:14 AM | $83.57 | Up $0.01 | $83.57 | $83.42 | 700 |
| 10:13 AM | $83.56 | Up $0.34 | $83.56 | $83.31 | 1,000 |
| 10:12 AM | $83.22 | Down $ -0.52 | $83.57 | $83.22 | 700 |
| 10:11 AM | $83.73 | Up $0.22 | $83.73 | $83.59 | 900 |
| 10:05 AM | $83.51 | Down $ -0.24 | $83.61 | $83.51 | 400 |
| 10:05 AM | $83.51 | Up $0.00 | $83.61 | $83.51 | 0 |
| 10:05 AM | $83.51 | Up $0.00 | $83.61 | $83.51 | 0 |
| 10:05 AM | $83.51 | Up $0.00 | $83.61 | $83.51 | 0 |
| 10:05 AM | $83.51 | Up $0.00 | $83.61 | $83.51 | 0 |
| 10:05 AM | $83.51 | Up $0.00 | $83.61 | $83.51 | 0 |
| 10:02 AM | $83.75 | Down $ -0.18 | $83.81 | $83.75 | 200 |
| 10:02 AM | $83.75 | Up $0.00 | $83.81 | $83.75 | 0 |
| 10:02 AM | $83.75 | Up $0.00 | $83.81 | $83.75 | 0 |
| 09:59 AM | $83.93 | Up $0.04 | $83.93 | $83.92 | 500 |
| 09:59 AM | $83.93 | Up $0.00 | $83.93 | $83.92 | 0 |
| 09:59 AM | $83.93 | Up $0.00 | $83.93 | $83.92 | 0 |
| 09:58 AM | $83.89 | Up $0.06 | $83.89 | $83.83 | 300 |
| 09:57 AM | $83.83 | Up $0.15 | $83.83 | $83.83 | 100 |
| 09:56 AM | $83.68 | Up $0.10 | $83.74 | $83.55 | 600 |
| 09:55 AM | $83.58 | Down $ -0.05 | $83.65 | $83.57 | 600 |
| 09:52 AM | $83.63 | Down $ -0.14 | $83.63 | $83.63 | 100 |
| 09:52 AM | $83.63 | Up $0.00 | $83.63 | $83.63 | 0 |
| 09:52 AM | $83.63 | Up $0.00 | $83.63 | $83.63 | 0 |
| 09:50 AM | $83.77 | Down $ -0.05 | $83.77 | $83.77 | 300 |
| 09:50 AM | $83.77 | Up $0.00 | $83.77 | $83.77 | 0 |
| 09:49 AM | $83.82 | Down $ -0.13 | $83.82 | $83.82 | 100 |
| 09:48 AM | $83.95 | Up $0.11 | $83.95 | $83.80 | 400 |
| 09:46 AM | $83.84 | Up $0.19 | $83.84 | $83.73 | 1,200 |
| 09:46 AM | $83.84 | Up $0.00 | $83.84 | $83.73 | 0 |
| 09:45 AM | $83.65 | Up $0.13 | $83.65 | $83.53 | 800 |
| 09:41 AM | $83.52 | Up $0.09 | $83.52 | $83.47 | 500 |
| 09:41 AM | $83.52 | Up $0.00 | $83.52 | $83.47 | 0 |
| 09:41 AM | $83.52 | Up $0.00 | $83.52 | $83.47 | 0 |
| 09:41 AM | $83.52 | Up $0.00 | $83.52 | $83.47 | 0 |
| 09:40 AM | $83.43 | Up $0.18 | $83.46 | $83.26 | 700 |
| 09:36 AM | $83.25 | Down $ -0.14 | $83.25 | $83.25 | 1,100 |
| 09:36 AM | $83.25 | Up $0.00 | $83.25 | $83.25 | 0 |
| 09:36 AM | $83.25 | Up $0.00 | $83.25 | $83.25 | 0 |
| 09:36 AM | $83.25 | Up $0.00 | $83.25 | $83.25 | 0 |
| 09:31 AM | $83.39 | Down $ -0.17 | $83.41 | $83.39 | 300 |
| 09:31 AM | $83.39 | Up $0.00 | $83.41 | $83.39 | 0 |
| 09:31 AM | $83.39 | Up $0.00 | $83.41 | $83.39 | 0 |
| 09:31 AM | $83.39 | Up $0.00 | $83.41 | $83.39 | 0 |
| 09:31 AM | $83.39 | Up $0.00 | $83.41 | $83.39 | 0 |
| 09:30 AM | $83.56 | Down $ -0.37 | $83.56 | $83.56 | 2,200 |
| Previous close | $83.93 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/11/2025 | $82.47 | $83.58 | $83.98 | $82.47 | 258,400 |
| 21/11/2025 | $83.93 | $84.56 | $84.76 | $83.68 | 164,000 |
| 20/11/2025 | $81.82 | $82.34 | $82.57 | $81.51 | 99,800 |
| 19/11/2025 | $82.97 | $81.89 | $83.12 | $81.80 | 99,400 |
| 18/11/2025 | $81.34 | $82.01 | $82.35 | $81.28 | 91,500 |
| 17/11/2025 | $82.96 | $83.03 | $83.57 | $82.67 | 116,300 |
| 14/11/2025 | $84.55 | $84.88 | $85.35 | $84.54 | 218,900 |
| 13/11/2025 | $83.98 | $84.83 | $84.92 | $83.43 | 93,300 |
| 12/11/2025 | $83.87 | $83.32 | $83.99 | $82.88 | 111,800 |
| 11/11/2025 | $82.22 | $82.63 | $83.11 | $82.22 | 85,300 |
| 10/11/2025 | $81.36 | $81.28 | $81.80 | $80.82 | 81,900 |
| 07/11/2025 | $82.72 | $82.81 | $83.03 | $81.81 | 151,400 |
| 06/11/2025 | $83.47 | $82.07 | $83.51 | $82.02 | 155,300 |
| 05/11/2025 | $81.67 | $82.29 | $82.86 | $81.49 | 248,900 |
| 04/11/2025 | $84.20 | $83.98 | $84.44 | $83.50 | 139,100 |
| 03/11/2025 | $84.50 | $83.98 | $85.25 | $83.98 | 147,200 |
| 31/10/2025 | $85.60 | $86.03 | $86.08 | $85.36 | 122,700 |
| 30/10/2025 | $86.32 | $87.18 | $87.55 | $86.28 | 128,400 |
| 29/10/2025 | $86.58 | $88.65 | $88.81 | $86.14 | 297,800 |
| 28/10/2025 | $90.85 | $91.45 | $91.51 | $90.56 | 107,600 |
| 27/10/2025 | $93.01 | $92.16 | $93.18 | $91.40 | 134,200 |
| 24/10/2025 | $92.03 | $92.81 | $92.99 | $92.00 | 107,400 |
| 23/10/2025 | $92.08 | $91.14 | $92.53 | $90.60 | 163,600 |
| 22/10/2025 | $93.76 | $93.40 | $94.41 | $93.34 | 129,000 |
| 21/10/2025 | $93.79 | $93.67 | $94.16 | $93.53 | 84,300 |
| 20/10/2025 | $92.06 | $93.20 | $93.46 | $91.84 | 156,700 |
| 17/10/2025 | $93.73 | $92.80 | $94.26 | $92.80 | 123,400 |
| 16/10/2025 | $94.27 | $95.51 | $95.52 | $93.35 | 140,800 |
| 15/10/2025 | $96.45 | $96.38 | $96.91 | $95.97 | 112,300 |
| 14/10/2025 | $96.89 | $96.50 | $97.53 | $96.37 | 111,300 |
Graphs are not available, please refer to the detailed table