Find a quote
WEST FRASER TIMBER CO LTD
92.99 Down -0.86 (-0.92 %)
Delayed : 2026/01/30 17:40:00
- Previous close $93.85
- Opening $93.07
- Today High $93.83
- Today Low $91.78
- Price Bid $92.58
- Price Ask $92.58
- 52 Weeks High $127.90
- 52 Weeks Low $80.82
- Size Bid 1
- Size Ask 10
- Volume 209,894
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $92.99 | Up $0.00 | $92.99 | $92.99 | 88,100 |
| 03:59 PM | $92.99 | Down $ -0.14 | $93.08 | $92.99 | 2,000 |
| 03:58 PM | $93.13 | Up $0.03 | $93.15 | $93.07 | 8,200 |
| 03:57 PM | $93.10 | Down $ -0.04 | $93.14 | $93.10 | 900 |
| 03:56 PM | $93.14 | Up $0.12 | $93.14 | $93.05 | 1,900 |
| 03:55 PM | $93.02 | Up $0.09 | $93.04 | $92.95 | 4,300 |
| 03:54 PM | $92.93 | Up $0.11 | $92.97 | $92.82 | 1,100 |
| 03:52 PM | $92.82 | Up $0.00 | $92.82 | $92.78 | 500 |
| 03:52 PM | $92.82 | Up $0.00 | $92.82 | $92.78 | 0 |
| 03:51 PM | $92.82 | Up $0.00 | $92.88 | $92.82 | 1,100 |
| 03:50 PM | $92.82 | Up $0.10 | $92.93 | $92.68 | 2,800 |
| 03:49 PM | $92.72 | Down $ -0.01 | $92.72 | $92.72 | 100 |
| 03:48 PM | $92.73 | Up $0.04 | $92.73 | $92.69 | 200 |
| 03:47 PM | $92.69 | Down $ -0.06 | $92.69 | $92.69 | 100 |
| 03:46 PM | $92.75 | Down $ -0.03 | $92.78 | $92.70 | 1,000 |
| 03:43 PM | $92.78 | Up $0.01 | $92.78 | $92.78 | 100 |
| 03:43 PM | $92.78 | Up $0.00 | $92.78 | $92.78 | 0 |
| 03:43 PM | $92.78 | Up $0.00 | $92.78 | $92.78 | 0 |
| 03:42 PM | $92.77 | Up $0.00 | $92.77 | $92.77 | 200 |
| 03:41 PM | $92.77 | Down $ -0.13 | $92.84 | $92.77 | 800 |
| 03:39 PM | $92.90 | Down $ -0.08 | $92.96 | $92.90 | 300 |
| 03:39 PM | $92.90 | Up $0.00 | $92.96 | $92.90 | 0 |
| 03:37 PM | $92.98 | Up $0.04 | $92.98 | $92.97 | 300 |
| 03:37 PM | $92.98 | Up $0.00 | $92.98 | $92.97 | 0 |
| 03:36 PM | $92.95 | Up $0.00 | $92.95 | $92.95 | 100 |
| 03:33 PM | $92.94 | Down $ -0.05 | $92.94 | $92.94 | 100 |
| 03:33 PM | $92.94 | Up $0.00 | $92.94 | $92.94 | 0 |
| 03:33 PM | $92.94 | Up $0.00 | $92.94 | $92.94 | 0 |
| 03:32 PM | $92.99 | Down $ -0.04 | $93.03 | $92.99 | 300 |
| 03:31 PM | $93.03 | Up $0.06 | $93.03 | $92.99 | 400 |
| 03:30 PM | $92.97 | Up $0.04 | $92.97 | $92.92 | 600 |
| 03:29 PM | $92.93 | Down $ -0.05 | $92.99 | $92.93 | 300 |
| 03:28 PM | $92.98 | Up $0.07 | $92.98 | $92.98 | 400 |
| 03:27 PM | $92.91 | Down $ -0.06 | $92.91 | $92.91 | 100 |
| 03:26 PM | $92.97 | Down $ -0.13 | $93.05 | $92.97 | 1,600 |
| 03:25 PM | $93.10 | Down $ -0.08 | $93.10 | $93.10 | 200 |
| 03:23 PM | $93.17 | Up $0.00 | $93.17 | $93.17 | 100 |
| 03:23 PM | $93.17 | Up $0.00 | $93.17 | $93.17 | 0 |
| 03:22 PM | $93.17 | Up $0.12 | $93.17 | $93.10 | 300 |
| 03:20 PM | $93.05 | Down $ -0.02 | $93.06 | $93.05 | 200 |
| 03:20 PM | $93.05 | Up $0.00 | $93.06 | $93.05 | 0 |
| 03:18 PM | $93.07 | Up $0.03 | $93.07 | $93.05 | 200 |
| 03:18 PM | $93.07 | Up $0.00 | $93.07 | $93.05 | 0 |
| 03:17 PM | $93.04 | Up $0.04 | $93.04 | $93.03 | 200 |
| 03:16 PM | $93.01 | Down $ -0.01 | $93.01 | $93.01 | 600 |
| 03:15 PM | $93.01 | Up $0.01 | $93.02 | $92.95 | 1,200 |
| 03:11 PM | $93.00 | Down $ -0.04 | $93.00 | $93.00 | 200 |
| 03:11 PM | $93.00 | Up $0.00 | $93.00 | $93.00 | 0 |
| 03:11 PM | $93.00 | Up $0.00 | $93.00 | $93.00 | 0 |
| 03:11 PM | $93.00 | Up $0.00 | $93.00 | $93.00 | 0 |
| 03:10 PM | $93.04 | Down $ -0.04 | $93.11 | $93.04 | 1,600 |
| 03:09 PM | $93.08 | Up $0.04 | $93.08 | $92.90 | 1,700 |
| 03:08 PM | $93.04 | Up $0.13 | $93.04 | $92.99 | 700 |
| 03:07 PM | $92.92 | Up $0.09 | $92.92 | $92.83 | 800 |
| 03:06 PM | $92.83 | Up $0.05 | $92.83 | $92.81 | 500 |
| 03:05 PM | $92.78 | Down $ -0.05 | $92.80 | $92.78 | 300 |
| 03:01 PM | $92.84 | Down $ -0.01 | $92.84 | $92.84 | 100 |
| 03:01 PM | $92.84 | Up $0.00 | $92.84 | $92.84 | 0 |
| 03:01 PM | $92.84 | Up $0.00 | $92.84 | $92.84 | 0 |
| 03:01 PM | $92.84 | Up $0.00 | $92.84 | $92.84 | 0 |
| 03:00 PM | $92.85 | Down $ -0.03 | $92.85 | $92.85 | 100 |
| 02:59 PM | $92.88 | Down $ -0.02 | $92.88 | $92.88 | 500 |
| 02:58 PM | $92.90 | Down $ -0.08 | $92.91 | $92.90 | 400 |
| 02:57 PM | $92.99 | Down $ -0.02 | $93.00 | $92.99 | 200 |
| 02:55 PM | $93.00 | Up $0.11 | $93.00 | $92.90 | 700 |
| 02:55 PM | $93.00 | Up $0.00 | $93.00 | $92.90 | 0 |
| 02:53 PM | $92.89 | Up $0.01 | $92.91 | $92.89 | 200 |
| 02:53 PM | $92.89 | Up $0.00 | $92.91 | $92.89 | 0 |
| 02:49 PM | $92.88 | Up $0.10 | $92.88 | $92.78 | 500 |
| 02:49 PM | $92.88 | Up $0.00 | $92.88 | $92.78 | 0 |
| 02:49 PM | $92.88 | Up $0.00 | $92.88 | $92.78 | 0 |
| 02:49 PM | $92.88 | Up $0.00 | $92.88 | $92.78 | 0 |
| 02:48 PM | $92.78 | Down $ -0.04 | $92.78 | $92.69 | 400 |
| 02:47 PM | $92.82 | Up $0.13 | $92.86 | $92.70 | 1,300 |
| 02:44 PM | $92.69 | Up $0.18 | $92.69 | $92.49 | 1,300 |
| 02:44 PM | $92.69 | Up $0.00 | $92.69 | $92.49 | 0 |
| 02:44 PM | $92.69 | Up $0.00 | $92.69 | $92.49 | 0 |
| 02:34 PM | $92.51 | Up $0.06 | $92.51 | $92.48 | 900 |
| 02:34 PM | $92.51 | Up $0.00 | $92.51 | $92.48 | 0 |
| 02:34 PM | $92.51 | Up $0.00 | $92.51 | $92.48 | 0 |
| 02:34 PM | $92.51 | Up $0.00 | $92.51 | $92.48 | 0 |
| 02:34 PM | $92.51 | Up $0.00 | $92.51 | $92.48 | 0 |
| 02:34 PM | $92.51 | Up $0.00 | $92.51 | $92.48 | 0 |
| 02:34 PM | $92.51 | Up $0.00 | $92.51 | $92.48 | 0 |
| 02:34 PM | $92.51 | Up $0.00 | $92.51 | $92.48 | 0 |
| 02:34 PM | $92.51 | Up $0.00 | $92.51 | $92.48 | 0 |
| 02:34 PM | $92.51 | Up $0.00 | $92.51 | $92.48 | 0 |
| 02:32 PM | $92.45 | Up $0.05 | $92.45 | $92.45 | 200 |
| 02:32 PM | $92.45 | Up $0.00 | $92.45 | $92.45 | 0 |
| 02:31 PM | $92.40 | Up $0.07 | $92.43 | $92.26 | 1,300 |
| 02:30 PM | $92.33 | Down $ -0.21 | $92.47 | $92.33 | 1,000 |
| 02:29 PM | $92.54 | Down $ -0.43 | $92.91 | $92.54 | 1,300 |
| 02:27 PM | $92.97 | Up $0.13 | $93.03 | $92.97 | 1,200 |
| 02:27 PM | $92.97 | Up $0.00 | $93.03 | $92.97 | 0 |
| 02:24 PM | $92.84 | Up $0.02 | $92.84 | $92.84 | 100 |
| 02:24 PM | $92.84 | Up $0.00 | $92.84 | $92.84 | 0 |
| 02:24 PM | $92.84 | Up $0.00 | $92.84 | $92.84 | 0 |
| 02:18 PM | $92.82 | Down $ -0.01 | $92.82 | $92.82 | 100 |
| 02:18 PM | $92.82 | Up $0.00 | $92.82 | $92.82 | 0 |
| 02:18 PM | $92.82 | Up $0.00 | $92.82 | $92.82 | 0 |
| 02:18 PM | $92.82 | Up $0.00 | $92.82 | $92.82 | 0 |
| 02:18 PM | $92.82 | Up $0.00 | $92.82 | $92.82 | 0 |
| 02:18 PM | $92.82 | Up $0.00 | $92.82 | $92.82 | 0 |
| 02:17 PM | $92.83 | Down $ -0.18 | $92.87 | $92.83 | 200 |
| 02:15 PM | $93.01 | Up $0.19 | $93.01 | $93.00 | 200 |
| 02:15 PM | $93.01 | Up $0.00 | $93.01 | $93.00 | 0 |
| 02:14 PM | $92.82 | Up $0.01 | $92.82 | $92.82 | 100 |
| 02:13 PM | $92.81 | Down $ -0.16 | $92.93 | $92.81 | 200 |
| 02:07 PM | $92.97 | Down $ -0.12 | $93.03 | $92.97 | 1,200 |
| 02:07 PM | $92.97 | Up $0.00 | $93.03 | $92.97 | 0 |
| 02:07 PM | $92.97 | Up $0.00 | $93.03 | $92.97 | 0 |
| 02:07 PM | $92.97 | Up $0.00 | $93.03 | $92.97 | 0 |
| 02:07 PM | $92.97 | Up $0.00 | $93.03 | $92.97 | 0 |
| 02:07 PM | $92.97 | Up $0.00 | $93.03 | $92.97 | 0 |
| 02:03 PM | $93.09 | Down $ -0.10 | $93.30 | $93.09 | 400 |
| 02:03 PM | $93.09 | Up $0.00 | $93.30 | $93.09 | 0 |
| 02:03 PM | $93.09 | Up $0.00 | $93.30 | $93.09 | 0 |
| 02:03 PM | $93.09 | Up $0.00 | $93.30 | $93.09 | 0 |
| 02:02 PM | $93.20 | Down $ -0.03 | $93.30 | $93.20 | 1,000 |
| 02:01 PM | $93.22 | Down $ -0.35 | $93.57 | $93.22 | 1,900 |
| 02:00 PM | $93.57 | Up $0.46 | $93.57 | $93.22 | 1,500 |
| 01:59 PM | $93.11 | Up $0.02 | $93.18 | $93.11 | 400 |
| 01:54 PM | $93.09 | Up $0.01 | $93.09 | $93.09 | 100 |
| 01:54 PM | $93.09 | Up $0.00 | $93.09 | $93.09 | 0 |
| 01:54 PM | $93.09 | Up $0.00 | $93.09 | $93.09 | 0 |
| 01:54 PM | $93.09 | Up $0.00 | $93.09 | $93.09 | 0 |
| 01:54 PM | $93.09 | Up $0.00 | $93.09 | $93.09 | 0 |
| 01:53 PM | $93.08 | Up $0.01 | $93.08 | $92.89 | 700 |
| 01:52 PM | $93.07 | Up $0.15 | $93.07 | $92.93 | 1,000 |
| 01:51 PM | $92.92 | Up $0.18 | $92.92 | $92.92 | 200 |
| 01:48 PM | $92.74 | Up $0.04 | $92.74 | $92.74 | 100 |
| 01:48 PM | $92.74 | Up $0.00 | $92.74 | $92.74 | 0 |
| 01:48 PM | $92.74 | Up $0.00 | $92.74 | $92.74 | 0 |
| 01:47 PM | $92.70 | Up $0.01 | $92.70 | $92.62 | 700 |
| 01:46 PM | $92.69 | Up $0.21 | $92.69 | $92.55 | 900 |
| 01:45 PM | $92.48 | Up $0.05 | $92.55 | $92.48 | 1,000 |
| 01:39 PM | $92.43 | Down $ -0.08 | $92.46 | $92.43 | 1,500 |
| 01:39 PM | $92.43 | Up $0.00 | $92.46 | $92.43 | 0 |
| 01:39 PM | $92.43 | Up $0.00 | $92.46 | $92.43 | 0 |
| 01:39 PM | $92.43 | Up $0.00 | $92.46 | $92.43 | 0 |
| 01:39 PM | $92.43 | Up $0.00 | $92.46 | $92.43 | 0 |
| 01:39 PM | $92.43 | Up $0.00 | $92.46 | $92.43 | 0 |
| 01:38 PM | $92.51 | Up $0.09 | $92.58 | $92.51 | 700 |
| 01:34 PM | $92.42 | Down $ -0.08 | $92.50 | $92.42 | 500 |
| 01:34 PM | $92.42 | Up $0.00 | $92.50 | $92.42 | 0 |
| 01:34 PM | $92.42 | Up $0.00 | $92.50 | $92.42 | 0 |
| 01:34 PM | $92.42 | Up $0.00 | $92.50 | $92.42 | 0 |
| 01:33 PM | $92.50 | Down $ -0.09 | $92.50 | $92.50 | 100 |
| 01:31 PM | $92.59 | Down $ -0.05 | $92.78 | $92.59 | 800 |
| 01:31 PM | $92.59 | Up $0.00 | $92.78 | $92.59 | 0 |
| 01:30 PM | $92.64 | Down $ -0.05 | $92.64 | $92.64 | 100 |
| 01:29 PM | $92.69 | Up $0.17 | $92.71 | $92.69 | 400 |
| 01:27 PM | $92.52 | Up $0.09 | $92.52 | $92.47 | 500 |
| 01:27 PM | $92.52 | Up $0.00 | $92.52 | $92.47 | 0 |
| 01:26 PM | $92.43 | Up $0.09 | $92.43 | $92.43 | 100 |
| 01:25 PM | $92.35 | Up $0.05 | $92.39 | $92.31 | 500 |
| 01:21 PM | $92.30 | Down $ -0.05 | $92.30 | $92.30 | 200 |
| 01:21 PM | $92.30 | Up $0.00 | $92.30 | $92.30 | 0 |
| 01:21 PM | $92.30 | Up $0.00 | $92.30 | $92.30 | 0 |
| 01:21 PM | $92.30 | Up $0.00 | $92.30 | $92.30 | 0 |
| 01:20 PM | $92.35 | Down $ -0.14 | $92.49 | $92.35 | 3,000 |
| 01:16 PM | $92.49 | Up $0.00 | $92.49 | $92.49 | 100 |
| 01:16 PM | $92.49 | Up $0.00 | $92.49 | $92.49 | 0 |
| 01:16 PM | $92.49 | Up $0.00 | $92.49 | $92.49 | 0 |
| 01:16 PM | $92.49 | Up $0.00 | $92.49 | $92.49 | 0 |
| 01:15 PM | $92.49 | Up $0.11 | $92.49 | $92.49 | 100 |
| 01:13 PM | $92.37 | Down $ -0.04 | $92.71 | $92.37 | 2,300 |
| 01:13 PM | $92.37 | Up $0.00 | $92.71 | $92.37 | 0 |
| 01:10 PM | $92.41 | Down $ -0.09 | $92.41 | $92.41 | 100 |
| 01:10 PM | $92.41 | Up $0.00 | $92.41 | $92.41 | 0 |
| 01:10 PM | $92.41 | Up $0.00 | $92.41 | $92.41 | 0 |
| 01:09 PM | $92.50 | Down $ -0.01 | $92.50 | $92.50 | 300 |
| 01:01 PM | $92.51 | Down $ -0.01 | $92.51 | $92.51 | 100 |
| 01:01 PM | $92.51 | Up $0.00 | $92.51 | $92.51 | 0 |
| 01:01 PM | $92.51 | Up $0.00 | $92.51 | $92.51 | 0 |
| 01:01 PM | $92.51 | Up $0.00 | $92.51 | $92.51 | 0 |
| 01:01 PM | $92.51 | Up $0.00 | $92.51 | $92.51 | 0 |
| 01:01 PM | $92.51 | Up $0.00 | $92.51 | $92.51 | 0 |
| 01:01 PM | $92.51 | Up $0.00 | $92.51 | $92.51 | 0 |
| 01:01 PM | $92.51 | Up $0.00 | $92.51 | $92.51 | 0 |
| 12:59 PM | $92.51 | Down $ -0.03 | $92.58 | $92.51 | 1,000 |
| 12:59 PM | $92.51 | Up $0.00 | $92.58 | $92.51 | 0 |
| 12:56 PM | $92.54 | Down $ -0.09 | $92.60 | $92.54 | 900 |
| 12:56 PM | $92.54 | Up $0.00 | $92.60 | $92.54 | 0 |
| 12:56 PM | $92.54 | Up $0.00 | $92.60 | $92.54 | 0 |
| 12:50 PM | $92.64 | Up $0.07 | $92.64 | $92.62 | 600 |
| 12:50 PM | $92.64 | Up $0.00 | $92.64 | $92.62 | 0 |
| 12:50 PM | $92.64 | Up $0.00 | $92.64 | $92.62 | 0 |
| 12:50 PM | $92.64 | Up $0.00 | $92.64 | $92.62 | 0 |
| 12:50 PM | $92.64 | Up $0.00 | $92.64 | $92.62 | 0 |
| 12:50 PM | $92.64 | Up $0.00 | $92.64 | $92.62 | 0 |
| 12:49 PM | $92.57 | Down $ -0.03 | $92.57 | $92.57 | 100 |
| 12:46 PM | $92.59 | Up $0.10 | $92.59 | $92.54 | 300 |
| 12:46 PM | $92.59 | Up $0.00 | $92.59 | $92.54 | 0 |
| 12:46 PM | $92.59 | Up $0.00 | $92.59 | $92.54 | 0 |
| 12:45 PM | $92.49 | Down $ -0.06 | $92.49 | $92.49 | 100 |
| 12:44 PM | $92.55 | Up $0.13 | $92.55 | $92.54 | 200 |
| 12:37 PM | $92.42 | Down $ -0.15 | $92.42 | $92.42 | 100 |
| 12:37 PM | $92.42 | Up $0.00 | $92.42 | $92.42 | 0 |
| 12:37 PM | $92.42 | Up $0.00 | $92.42 | $92.42 | 0 |
| 12:37 PM | $92.42 | Up $0.00 | $92.42 | $92.42 | 0 |
| 12:37 PM | $92.42 | Up $0.00 | $92.42 | $92.42 | 0 |
| 12:37 PM | $92.42 | Up $0.00 | $92.42 | $92.42 | 0 |
| 12:37 PM | $92.42 | Up $0.00 | $92.42 | $92.42 | 0 |
| 12:35 PM | $92.57 | Down $ -0.17 | $92.66 | $92.57 | 600 |
| 12:35 PM | $92.57 | Up $0.00 | $92.66 | $92.57 | 0 |
| 12:33 PM | $92.74 | Down $ -0.06 | $92.79 | $92.74 | 600 |
| 12:33 PM | $92.74 | Up $0.00 | $92.79 | $92.74 | 0 |
| 12:32 PM | $92.80 | Down $ -0.02 | $92.81 | $92.80 | 500 |
| 12:31 PM | $92.82 | Down $ -0.12 | $92.83 | $92.82 | 900 |
| 12:30 PM | $92.94 | Up $0.32 | $92.94 | $92.81 | 400 |
| 12:28 PM | $92.62 | Down $ -0.05 | $92.62 | $92.62 | 100 |
| 12:28 PM | $92.62 | Up $0.00 | $92.62 | $92.62 | 0 |
| 12:27 PM | $92.67 | Up $0.14 | $92.67 | $92.61 | 1,000 |
| 12:20 PM | $92.53 | Up $0.17 | $92.53 | $92.42 | 500 |
| 12:20 PM | $92.53 | Up $0.00 | $92.53 | $92.42 | 0 |
| 12:20 PM | $92.53 | Up $0.00 | $92.53 | $92.42 | 0 |
| 12:20 PM | $92.53 | Up $0.00 | $92.53 | $92.42 | 0 |
| 12:20 PM | $92.53 | Up $0.00 | $92.53 | $92.42 | 0 |
| 12:20 PM | $92.53 | Up $0.00 | $92.53 | $92.42 | 0 |
| 12:20 PM | $92.53 | Up $0.00 | $92.53 | $92.42 | 0 |
| 12:17 PM | $92.36 | Up $0.03 | $92.36 | $92.36 | 100 |
| 12:17 PM | $92.36 | Up $0.00 | $92.36 | $92.36 | 0 |
| 12:17 PM | $92.36 | Up $0.00 | $92.36 | $92.36 | 0 |
| 12:16 PM | $92.33 | Up $0.08 | $92.33 | $92.33 | 100 |
| 12:15 PM | $92.25 | Up $0.04 | $92.25 | $92.25 | 100 |
| 12:07 PM | $92.21 | Down $ -0.08 | $92.21 | $92.21 | 100 |
| 12:07 PM | $92.21 | Up $0.00 | $92.21 | $92.21 | 0 |
| 12:07 PM | $92.21 | Up $0.00 | $92.21 | $92.21 | 0 |
| 12:07 PM | $92.21 | Up $0.00 | $92.21 | $92.21 | 0 |
| 12:07 PM | $92.21 | Up $0.00 | $92.21 | $92.21 | 0 |
| 12:07 PM | $92.21 | Up $0.00 | $92.21 | $92.21 | 0 |
| 12:07 PM | $92.21 | Up $0.00 | $92.21 | $92.21 | 0 |
| 12:07 PM | $92.21 | Up $0.00 | $92.21 | $92.21 | 0 |
| 12:05 PM | $92.29 | Down $ -0.03 | $92.32 | $92.26 | 1,100 |
| 12:05 PM | $92.29 | Up $0.00 | $92.32 | $92.26 | 0 |
| 12:04 PM | $92.32 | Down $ -0.28 | $92.45 | $92.32 | 700 |
| 12:02 PM | $92.60 | Up $0.07 | $92.60 | $92.60 | 100 |
| 12:02 PM | $92.60 | Up $0.00 | $92.60 | $92.60 | 0 |
| 12:01 PM | $92.53 | Up $0.20 | $92.53 | $92.31 | 1,200 |
| 11:59 AM | $92.33 | Down $ -0.02 | $92.35 | $92.33 | 200 |
| 11:59 AM | $92.33 | Up $0.00 | $92.35 | $92.33 | 0 |
| 11:58 AM | $92.35 | Down $ -0.09 | $92.35 | $92.35 | 500 |
| 11:56 AM | $92.44 | Up $0.20 | $92.44 | $92.31 | 500 |
| 11:56 AM | $92.44 | Up $0.00 | $92.44 | $92.31 | 0 |
| 11:53 AM | $92.24 | Up $0.14 | $92.24 | $92.17 | 500 |
| 11:53 AM | $92.24 | Up $0.00 | $92.24 | $92.17 | 0 |
| 11:53 AM | $92.24 | Up $0.00 | $92.24 | $92.17 | 0 |
| 11:49 AM | $92.10 | Up $0.09 | $92.10 | $92.10 | 100 |
| 11:49 AM | $92.10 | Up $0.00 | $92.10 | $92.10 | 0 |
| 11:49 AM | $92.10 | Up $0.00 | $92.10 | $92.10 | 0 |
| 11:49 AM | $92.10 | Up $0.00 | $92.10 | $92.10 | 0 |
| 11:44 AM | $92.00 | Down $ -0.06 | $92.01 | $92.00 | 500 |
| 11:44 AM | $92.00 | Up $0.00 | $92.01 | $92.00 | 0 |
| 11:44 AM | $92.00 | Up $0.00 | $92.01 | $92.00 | 0 |
| 11:44 AM | $92.00 | Up $0.00 | $92.01 | $92.00 | 0 |
| 11:44 AM | $92.00 | Up $0.00 | $92.01 | $92.00 | 0 |
| 11:42 AM | $92.06 | Up $0.13 | $92.06 | $91.97 | 700 |
| 11:42 AM | $92.06 | Up $0.00 | $92.06 | $91.97 | 0 |
| 11:39 AM | $91.93 | Down $ -0.04 | $91.93 | $91.91 | 200 |
| 11:39 AM | $91.93 | Up $0.00 | $91.93 | $91.91 | 0 |
| 11:39 AM | $91.93 | Up $0.00 | $91.93 | $91.91 | 0 |
| 11:36 AM | $91.97 | Down $ -0.08 | $91.97 | $91.97 | 100 |
| 11:36 AM | $91.97 | Up $0.00 | $91.97 | $91.97 | 0 |
| 11:36 AM | $91.97 | Up $0.00 | $91.97 | $91.97 | 0 |
| 11:33 AM | $92.05 | Up $0.02 | $92.05 | $92.05 | 200 |
| 11:33 AM | $92.05 | Up $0.00 | $92.05 | $92.05 | 0 |
| 11:33 AM | $92.05 | Up $0.00 | $92.05 | $92.05 | 0 |
| 11:29 AM | $92.03 | Up $0.07 | $92.03 | $92.03 | 100 |
| 11:29 AM | $92.03 | Up $0.00 | $92.03 | $92.03 | 0 |
| 11:29 AM | $92.03 | Up $0.00 | $92.03 | $92.03 | 0 |
| 11:29 AM | $92.03 | Up $0.00 | $92.03 | $92.03 | 0 |
| 11:26 AM | $91.96 | Up $0.00 | $91.96 | $91.96 | 100 |
| 11:26 AM | $91.96 | Up $0.00 | $91.96 | $91.96 | 0 |
| 11:26 AM | $91.96 | Up $0.00 | $91.96 | $91.96 | 0 |
| 11:25 AM | $91.96 | Up $0.09 | $91.96 | $91.88 | 400 |
| 11:24 AM | $91.87 | Down $ -0.01 | $91.87 | $91.87 | 100 |
| 11:22 AM | $91.87 | Down $ -0.16 | $91.92 | $91.86 | 1,000 |
| 11:22 AM | $91.87 | Up $0.00 | $91.92 | $91.86 | 0 |
| 11:19 AM | $92.03 | Up $0.01 | $92.03 | $92.03 | 100 |
| 11:19 AM | $92.03 | Up $0.00 | $92.03 | $92.03 | 0 |
| 11:19 AM | $92.03 | Up $0.00 | $92.03 | $92.03 | 0 |
| 11:16 AM | $92.02 | Down $ -0.13 | $92.02 | $92.02 | 100 |
| 11:16 AM | $92.02 | Up $0.00 | $92.02 | $92.02 | 0 |
| 11:16 AM | $92.02 | Up $0.00 | $92.02 | $92.02 | 0 |
| 11:13 AM | $92.15 | Up $0.11 | $92.15 | $92.14 | 400 |
| 11:13 AM | $92.15 | Up $0.00 | $92.15 | $92.14 | 0 |
| 11:13 AM | $92.15 | Up $0.00 | $92.15 | $92.14 | 0 |
| 11:09 AM | $92.05 | Up $0.09 | $92.14 | $92.01 | 500 |
| 11:09 AM | $92.05 | Up $0.00 | $92.14 | $92.01 | 0 |
| 11:09 AM | $92.05 | Up $0.00 | $92.14 | $92.01 | 0 |
| 11:09 AM | $92.05 | Up $0.00 | $92.14 | $92.01 | 0 |
| 11:07 AM | $91.95 | Up $0.07 | $91.95 | $91.94 | 200 |
| 11:07 AM | $91.95 | Up $0.00 | $91.95 | $91.94 | 0 |
| 11:05 AM | $91.88 | Up $0.03 | $91.88 | $91.78 | 200 |
| 11:05 AM | $91.88 | Up $0.00 | $91.88 | $91.78 | 0 |
| 11:03 AM | $91.85 | Down $ -0.35 | $92.14 | $91.85 | 2,500 |
| 11:03 AM | $91.85 | Up $0.00 | $92.14 | $91.85 | 0 |
| 11:02 AM | $92.20 | Up $0.01 | $92.25 | $92.20 | 600 |
| 11:00 AM | $92.20 | Down $ -0.07 | $92.20 | $92.14 | 700 |
| 11:00 AM | $92.20 | Up $0.00 | $92.20 | $92.14 | 0 |
| 10:59 AM | $92.27 | Up $0.03 | $92.27 | $92.27 | 100 |
| 10:58 AM | $92.23 | Down $ -0.07 | $92.24 | $92.23 | 900 |
| 10:55 AM | $92.30 | Up $0.10 | $92.30 | $92.24 | 500 |
| 10:55 AM | $92.30 | Up $0.00 | $92.30 | $92.24 | 0 |
| 10:55 AM | $92.30 | Up $0.00 | $92.30 | $92.24 | 0 |
| 10:52 AM | $92.20 | Down $ -0.11 | $92.20 | $92.20 | 100 |
| 10:52 AM | $92.20 | Up $0.00 | $92.20 | $92.20 | 0 |
| 10:52 AM | $92.20 | Up $0.00 | $92.20 | $92.20 | 0 |
| 10:51 AM | $92.31 | Down $ -0.06 | $92.31 | $92.31 | 100 |
| 10:49 AM | $92.37 | Down $ -0.06 | $92.37 | $92.37 | 100 |
| 10:49 AM | $92.37 | Up $0.00 | $92.37 | $92.37 | 0 |
| 10:48 AM | $92.43 | Down $ -0.10 | $92.43 | $92.43 | 200 |
| 10:46 AM | $92.53 | Down $ -0.02 | $92.53 | $92.53 | 100 |
| 10:46 AM | $92.53 | Up $0.00 | $92.53 | $92.53 | 0 |
| 10:43 AM | $92.55 | Up $0.00 | $92.55 | $92.55 | 100 |
| 10:43 AM | $92.55 | Up $0.00 | $92.55 | $92.55 | 0 |
| 10:43 AM | $92.55 | Up $0.00 | $92.55 | $92.55 | 0 |
| 10:42 AM | $92.55 | Down $ -0.05 | $92.55 | $92.55 | 100 |
| 10:40 AM | $92.60 | Up $0.08 | $92.60 | $92.59 | 300 |
| 10:40 AM | $92.60 | Up $0.00 | $92.60 | $92.59 | 0 |
| 10:36 AM | $92.51 | Down $ -0.23 | $92.70 | $92.51 | 600 |
| 10:36 AM | $92.51 | Up $0.00 | $92.70 | $92.51 | 0 |
| 10:36 AM | $92.51 | Up $0.00 | $92.70 | $92.51 | 0 |
| 10:36 AM | $92.51 | Up $0.00 | $92.70 | $92.51 | 0 |
| 10:35 AM | $92.74 | Up $0.06 | $92.74 | $92.68 | 1,100 |
| 10:31 AM | $92.68 | Up $0.15 | $92.68 | $92.67 | 200 |
| 10:31 AM | $92.68 | Up $0.00 | $92.68 | $92.67 | 0 |
| 10:31 AM | $92.68 | Up $0.00 | $92.68 | $92.67 | 0 |
| 10:31 AM | $92.68 | Up $0.00 | $92.68 | $92.67 | 0 |
| 10:30 AM | $92.53 | Down $ -0.23 | $92.57 | $92.53 | 1,200 |
| 10:29 AM | $92.76 | Down $ -0.03 | $92.79 | $92.76 | 500 |
| 10:25 AM | $92.79 | Down $ -0.09 | $92.92 | $92.79 | 1,100 |
| 10:25 AM | $92.79 | Up $0.00 | $92.92 | $92.79 | 0 |
| 10:25 AM | $92.79 | Up $0.00 | $92.92 | $92.79 | 0 |
| 10:25 AM | $92.79 | Up $0.00 | $92.92 | $92.79 | 0 |
| 10:23 AM | $92.88 | Up $0.05 | $92.88 | $92.88 | 300 |
| 10:23 AM | $92.88 | Up $0.00 | $92.88 | $92.88 | 0 |
| 10:20 AM | $92.83 | Up $0.05 | $92.83 | $92.83 | 100 |
| 10:20 AM | $92.83 | Up $0.00 | $92.83 | $92.83 | 0 |
| 10:20 AM | $92.83 | Up $0.00 | $92.83 | $92.83 | 0 |
| 10:19 AM | $92.78 | Down $0.00 | $92.78 | $92.78 | 100 |
| 10:16 AM | $92.78 | Down $ -0.05 | $92.78 | $92.77 | 200 |
| 10:16 AM | $92.78 | Up $0.00 | $92.78 | $92.77 | 0 |
| 10:16 AM | $92.78 | Up $0.00 | $92.78 | $92.77 | 0 |
| 10:14 AM | $92.83 | Down $ -0.09 | $92.83 | $92.83 | 600 |
| 10:14 AM | $92.83 | Up $0.00 | $92.83 | $92.83 | 0 |
| 10:13 AM | $92.92 | Down $ -0.10 | $92.92 | $92.92 | 100 |
| 10:12 AM | $93.02 | Up $0.00 | $93.03 | $92.93 | 600 |
| 10:07 AM | $93.02 | Up $0.00 | $93.02 | $93.02 | 100 |
| 10:07 AM | $93.02 | Up $0.00 | $93.02 | $93.02 | 0 |
| 10:07 AM | $93.02 | Up $0.00 | $93.02 | $93.02 | 0 |
| 10:07 AM | $93.02 | Up $0.00 | $93.02 | $93.02 | 0 |
| 10:07 AM | $93.02 | Up $0.00 | $93.02 | $93.02 | 0 |
| 10:06 AM | $93.02 | Up $0.22 | $93.02 | $93.02 | 100 |
| 10:01 AM | $92.80 | Down $ -0.22 | $92.80 | $92.80 | 100 |
| 10:01 AM | $92.80 | Up $0.00 | $92.80 | $92.80 | 0 |
| 10:01 AM | $92.80 | Up $0.00 | $92.80 | $92.80 | 0 |
| 10:01 AM | $92.80 | Up $0.00 | $92.80 | $92.80 | 0 |
| 10:01 AM | $92.80 | Up $0.00 | $92.80 | $92.80 | 0 |
| 09:58 AM | $93.02 | Up $0.00 | $93.02 | $93.02 | 100 |
| 09:58 AM | $93.02 | Up $0.00 | $93.02 | $93.02 | 0 |
| 09:58 AM | $93.02 | Up $0.00 | $93.02 | $93.02 | 0 |
| 09:51 AM | $93.02 | Up $0.09 | $93.02 | $93.02 | 100 |
| 09:51 AM | $93.02 | Up $0.00 | $93.02 | $93.02 | 0 |
| 09:51 AM | $93.02 | Up $0.00 | $93.02 | $93.02 | 0 |
| 09:51 AM | $93.02 | Up $0.00 | $93.02 | $93.02 | 0 |
| 09:51 AM | $93.02 | Up $0.00 | $93.02 | $93.02 | 0 |
| 09:51 AM | $93.02 | Up $0.00 | $93.02 | $93.02 | 0 |
| 09:51 AM | $93.02 | Up $0.00 | $93.02 | $93.02 | 0 |
| 09:49 AM | $92.92 | Down $ -0.25 | $93.06 | $92.92 | 200 |
| 09:49 AM | $92.92 | Up $0.00 | $93.06 | $92.92 | 0 |
| 09:48 AM | $93.18 | Down $ -0.03 | $93.18 | $93.18 | 100 |
| 09:44 AM | $93.20 | Up $0.00 | $93.20 | $93.09 | 200 |
| 09:44 AM | $93.20 | Up $0.00 | $93.20 | $93.09 | 0 |
| 09:44 AM | $93.20 | Up $0.00 | $93.20 | $93.09 | 0 |
| 09:44 AM | $93.20 | Up $0.00 | $93.20 | $93.09 | 0 |
| 09:42 AM | $93.20 | Up $0.27 | $93.21 | $93.03 | 800 |
| 09:42 AM | $93.20 | Up $0.00 | $93.21 | $93.03 | 0 |
| 09:41 AM | $92.93 | Down $ -0.12 | $92.93 | $92.93 | 100 |
| 09:40 AM | $93.05 | Down $ -0.67 | $93.53 | $93.05 | 1,000 |
| 09:38 AM | $93.72 | Up $0.05 | $93.72 | $93.72 | 200 |
| 09:38 AM | $93.72 | Up $0.00 | $93.72 | $93.72 | 0 |
| 09:37 AM | $93.67 | Down $ -0.03 | $93.83 | $93.67 | 600 |
| 09:36 AM | $93.70 | Up $0.41 | $93.70 | $93.70 | 200 |
| 09:35 AM | $93.29 | Down $ -0.02 | $93.65 | $93.29 | 600 |
| 09:34 AM | $93.31 | Up $0.24 | $93.31 | $93.31 | 100 |
| 09:30 AM | $93.07 | Down $ -0.78 | $93.07 | $93.07 | 700 |
| 09:30 AM | $93.07 | Up $0.00 | $93.07 | $93.07 | 0 |
| 09:30 AM | $93.07 | Up $0.00 | $93.07 | $93.07 | 0 |
| 09:30 AM | $93.07 | Up $0.00 | $93.07 | $93.07 | 0 |
| Previous close | $93.85 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30/01/2026 | $92.99 | $92.31 | $93.57 | $92.21 | 178,700 |
| 29/01/2026 | $93.85 | $93.55 | $94.04 | $92.71 | 100,800 |
| 28/01/2026 | $96.02 | $95.49 | $96.06 | $94.05 | 172,600 |
| 27/01/2026 | $95.40 | $96.60 | $96.69 | $95.38 | 113,100 |
| 26/01/2026 | $99.08 | $97.82 | $99.38 | $97.82 | 125,500 |
| 23/01/2026 | $98.81 | $98.74 | $99.14 | $98.33 | 161,100 |
| 22/01/2026 | $98.11 | $98.59 | $99.08 | $97.96 | 191,600 |
| 21/01/2026 | $97.59 | $97.02 | $98.98 | $96.62 | 162,800 |
| 20/01/2026 | $96.75 | $96.01 | $96.82 | $95.60 | 108,900 |
| 19/01/2026 | $97.50 | $97.36 | $97.63 | $97.33 | 43,300 |
| 16/01/2026 | $97.46 | $96.64 | $97.72 | $96.47 | 179,900 |
| 15/01/2026 | $96.27 | $95.10 | $96.38 | $95.03 | 151,500 |
| 14/01/2026 | $94.14 | $94.83 | $95.40 | $93.98 | 165,400 |
| 13/01/2026 | $91.42 | $91.42 | $92.73 | $91.40 | 117,200 |
| 12/01/2026 | $91.66 | $91.34 | $92.09 | $90.58 | 168,100 |
| 09/01/2026 | $92.36 | $86.39 | $92.46 | $86.29 | 391,600 |
| 08/01/2026 | $86.35 | $85.71 | $86.98 | $85.68 | 144,200 |
| 07/01/2026 | $85.23 | $87.15 | $87.73 | $84.98 | 111,900 |
| 06/01/2026 | $87.66 | $88.07 | $88.32 | $87.41 | 89,700 |
| 05/01/2026 | $87.57 | $87.97 | $88.14 | $87.33 | 105,900 |
| 02/01/2026 | $86.25 | $86.59 | $86.74 | $86.09 | 112,800 |
| 31/12/2025 | $83.97 | $82.81 | $84.09 | $82.81 | 149,100 |
| 30/12/2025 | $83.46 | $83.50 | $84.31 | $83.43 | 85,800 |
| 29/12/2025 | $82.90 | $82.28 | $83.08 | $82.22 | 65,500 |
| 24/12/2025 | $82.61 | $82.38 | $82.74 | $82.33 | 17,000 |
| 23/12/2025 | $82.68 | $81.48 | $82.85 | $81.40 | 118,600 |
| 22/12/2025 | $81.87 | $82.18 | $82.18 | $81.25 | 109,400 |
| 19/12/2025 | $81.56 | $84.44 | $84.48 | $81.31 | 508,000 |
| 18/12/2025 | $84.82 | $85.99 | $86.16 | $84.60 | 112,700 |
| 17/12/2025 | $84.81 | $83.97 | $85.27 | $83.75 | 134,100 |
Graphs are not available, please refer to the detailed table