Find a quote
WEST FRASER TIMBER CO LTD
94.05 Down -0.73 (-0.78 %)
Delayed : 2026/07/24 04:32:01
- Previous close $94.78
- Opening $93.24
- Today High $94.21
- Today Low $92.50
- Price Bid $92.25
- Price Ask $92.25
- 52 Weeks High $106.41
- 52 Weeks Low $80.38
- Size Bid 1
- Size Ask 1
- Volume 74,355
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $94.05 | Up $0.00 | $94.05 | $94.05 | 12,200 |
| 03:59 PM | $94.05 | Down $ -0.07 | $94.17 | $94.05 | 1,300 |
| 03:58 PM | $94.12 | Down $ -0.07 | $94.21 | $94.12 | 2,800 |
| 03:57 PM | $94.19 | Up $0.03 | $94.19 | $94.18 | 700 |
| 03:56 PM | $94.16 | Up $0.16 | $94.16 | $93.98 | 1,600 |
| 03:55 PM | $94.00 | Up $0.28 | $94.00 | $93.84 | 1,600 |
| 03:53 PM | $93.72 | Down $ -0.08 | $93.72 | $93.72 | 1,100 |
| 03:53 PM | $93.72 | Up $0.00 | $93.72 | $93.72 | 0 |
| 03:52 PM | $93.80 | Up $0.04 | $93.81 | $93.77 | 1,000 |
| 03:51 PM | $93.76 | Up $0.04 | $93.76 | $93.76 | 100 |
| 03:50 PM | $93.72 | Up $0.03 | $93.72 | $93.56 | 1,400 |
| 03:49 PM | $93.69 | Up $0.05 | $93.71 | $93.69 | 400 |
| 03:47 PM | $93.65 | Down $ -0.01 | $93.65 | $93.65 | 100 |
| 03:47 PM | $93.65 | Up $0.00 | $93.65 | $93.65 | 0 |
| 03:46 PM | $93.66 | Down $ -0.06 | $93.66 | $93.66 | 100 |
| 03:44 PM | $93.72 | Up $0.26 | $93.72 | $93.55 | 1,700 |
| 03:44 PM | $93.72 | Up $0.00 | $93.72 | $93.55 | 0 |
| 03:36 PM | $93.46 | Down $ -0.17 | $93.46 | $93.46 | 100 |
| 03:36 PM | $93.46 | Up $0.00 | $93.46 | $93.46 | 0 |
| 03:36 PM | $93.46 | Up $0.00 | $93.46 | $93.46 | 0 |
| 03:36 PM | $93.46 | Up $0.00 | $93.46 | $93.46 | 0 |
| 03:36 PM | $93.46 | Up $0.00 | $93.46 | $93.46 | 0 |
| 03:36 PM | $93.46 | Up $0.00 | $93.46 | $93.46 | 0 |
| 03:36 PM | $93.46 | Up $0.00 | $93.46 | $93.46 | 0 |
| 03:36 PM | $93.46 | Up $0.00 | $93.46 | $93.46 | 0 |
| 03:35 PM | $93.63 | Up $0.08 | $93.63 | $93.47 | 300 |
| 03:34 PM | $93.55 | Up $0.16 | $93.59 | $93.49 | 1,000 |
| 03:31 PM | $93.39 | Down $ -0.06 | $93.40 | $93.39 | 300 |
| 03:31 PM | $93.39 | Up $0.00 | $93.40 | $93.39 | 0 |
| 03:31 PM | $93.39 | Up $0.00 | $93.40 | $93.39 | 0 |
| 03:29 PM | $93.45 | Down $ -0.06 | $93.45 | $93.45 | 200 |
| 03:29 PM | $93.45 | Up $0.00 | $93.45 | $93.45 | 0 |
| 03:26 PM | $93.51 | Down $ -0.16 | $93.60 | $93.51 | 400 |
| 03:26 PM | $93.51 | Up $0.00 | $93.60 | $93.51 | 0 |
| 03:26 PM | $93.51 | Up $0.00 | $93.60 | $93.51 | 0 |
| 03:22 PM | $93.67 | Up $0.07 | $93.67 | $93.67 | 100 |
| 03:22 PM | $93.67 | Up $0.00 | $93.67 | $93.67 | 0 |
| 03:22 PM | $93.67 | Up $0.00 | $93.67 | $93.67 | 0 |
| 03:22 PM | $93.67 | Up $0.00 | $93.67 | $93.67 | 0 |
| 03:20 PM | $93.60 | Down $ -0.02 | $93.68 | $93.60 | 900 |
| 03:20 PM | $93.60 | Up $0.00 | $93.68 | $93.60 | 0 |
| 03:17 PM | $93.62 | Up $0.00 | $93.62 | $93.62 | 100 |
| 03:17 PM | $93.62 | Up $0.00 | $93.62 | $93.62 | 0 |
| 03:17 PM | $93.62 | Up $0.00 | $93.62 | $93.62 | 0 |
| 03:16 PM | $93.62 | Up $0.08 | $93.62 | $93.62 | 100 |
| 03:15 PM | $93.54 | Down $ -0.08 | $93.62 | $93.54 | 200 |
| 03:14 PM | $93.62 | Up $0.00 | $93.62 | $93.61 | 300 |
| 03:12 PM | $93.62 | Up $0.05 | $93.62 | $93.54 | 600 |
| 03:12 PM | $93.62 | Up $0.00 | $93.62 | $93.54 | 0 |
| 03:11 PM | $93.57 | Up $0.01 | $93.57 | $93.49 | 700 |
| 03:09 PM | $93.56 | Up $0.07 | $93.56 | $93.49 | 500 |
| 03:09 PM | $93.56 | Up $0.00 | $93.56 | $93.49 | 0 |
| 03:07 PM | $93.49 | Up $0.01 | $93.49 | $93.49 | 100 |
| 03:07 PM | $93.49 | Up $0.00 | $93.49 | $93.49 | 0 |
| 03:06 PM | $93.48 | Down $ -0.01 | $93.48 | $93.43 | 200 |
| 03:04 PM | $93.49 | Up $0.01 | $93.49 | $93.49 | 100 |
| 03:04 PM | $93.49 | Up $0.00 | $93.49 | $93.49 | 0 |
| 03:03 PM | $93.48 | Up $0.09 | $93.48 | $93.48 | 400 |
| 02:59 PM | $93.39 | Up $0.21 | $93.39 | $93.19 | 500 |
| 02:59 PM | $93.39 | Up $0.00 | $93.39 | $93.19 | 0 |
| 02:59 PM | $93.39 | Up $0.00 | $93.39 | $93.19 | 0 |
| 02:59 PM | $93.39 | Up $0.00 | $93.39 | $93.19 | 0 |
| 02:57 PM | $93.18 | Up $0.15 | $93.18 | $93.14 | 400 |
| 02:57 PM | $93.18 | Up $0.00 | $93.18 | $93.14 | 0 |
| 02:50 PM | $93.03 | Up $0.07 | $93.03 | $93.02 | 300 |
| 02:50 PM | $93.03 | Up $0.00 | $93.03 | $93.02 | 0 |
| 02:50 PM | $93.03 | Up $0.00 | $93.03 | $93.02 | 0 |
| 02:50 PM | $93.03 | Up $0.00 | $93.03 | $93.02 | 0 |
| 02:50 PM | $93.03 | Up $0.00 | $93.03 | $93.02 | 0 |
| 02:50 PM | $93.03 | Up $0.00 | $93.03 | $93.02 | 0 |
| 02:50 PM | $93.03 | Up $0.00 | $93.03 | $93.02 | 0 |
| 02:47 PM | $92.96 | Down $ -0.10 | $93.01 | $92.96 | 600 |
| 02:47 PM | $92.96 | Up $0.00 | $93.01 | $92.96 | 0 |
| 02:47 PM | $92.96 | Up $0.00 | $93.01 | $92.96 | 0 |
| 02:34 PM | $93.06 | Up $0.09 | $93.06 | $93.04 | 700 |
| 02:34 PM | $93.06 | Up $0.00 | $93.06 | $93.04 | 0 |
| 02:34 PM | $93.06 | Up $0.00 | $93.06 | $93.04 | 0 |
| 02:34 PM | $93.06 | Up $0.00 | $93.06 | $93.04 | 0 |
| 02:34 PM | $93.06 | Up $0.00 | $93.06 | $93.04 | 0 |
| 02:34 PM | $93.06 | Up $0.00 | $93.06 | $93.04 | 0 |
| 02:34 PM | $93.06 | Up $0.00 | $93.06 | $93.04 | 0 |
| 02:34 PM | $93.06 | Up $0.00 | $93.06 | $93.04 | 0 |
| 02:34 PM | $93.06 | Up $0.00 | $93.06 | $93.04 | 0 |
| 02:34 PM | $93.06 | Up $0.00 | $93.06 | $93.04 | 0 |
| 02:34 PM | $93.06 | Up $0.00 | $93.06 | $93.04 | 0 |
| 02:34 PM | $93.06 | Up $0.00 | $93.06 | $93.04 | 0 |
| 02:34 PM | $93.06 | Up $0.00 | $93.06 | $93.04 | 0 |
| 02:33 PM | $92.97 | Up $0.00 | $92.97 | $92.97 | 100 |
| 02:32 PM | $92.97 | Up $0.10 | $92.97 | $92.97 | 300 |
| 02:23 PM | $92.87 | Up $0.04 | $92.87 | $92.87 | 100 |
| 02:23 PM | $92.87 | Up $0.00 | $92.87 | $92.87 | 0 |
| 02:23 PM | $92.87 | Up $0.00 | $92.87 | $92.87 | 0 |
| 02:23 PM | $92.87 | Up $0.00 | $92.87 | $92.87 | 0 |
| 02:23 PM | $92.87 | Up $0.00 | $92.87 | $92.87 | 0 |
| 02:23 PM | $92.87 | Up $0.00 | $92.87 | $92.87 | 0 |
| 02:23 PM | $92.87 | Up $0.00 | $92.87 | $92.87 | 0 |
| 02:23 PM | $92.87 | Up $0.00 | $92.87 | $92.87 | 0 |
| 02:23 PM | $92.87 | Up $0.00 | $92.87 | $92.87 | 0 |
| 02:18 PM | $92.83 | Up $0.10 | $92.83 | $92.82 | 500 |
| 02:18 PM | $92.83 | Up $0.00 | $92.83 | $92.82 | 0 |
| 02:18 PM | $92.83 | Up $0.00 | $92.83 | $92.82 | 0 |
| 02:18 PM | $92.83 | Up $0.00 | $92.83 | $92.82 | 0 |
| 02:18 PM | $92.83 | Up $0.00 | $92.83 | $92.82 | 0 |
| 02:17 PM | $92.73 | Down $ -0.04 | $92.73 | $92.73 | 200 |
| 02:16 PM | $92.77 | Down $ -0.06 | $92.77 | $92.77 | 800 |
| 02:15 PM | $92.83 | Down $ -0.10 | $92.83 | $92.83 | 100 |
| 02:14 PM | $92.93 | Down $ -0.17 | $93.00 | $92.93 | 700 |
| 02:09 PM | $93.10 | Up $0.13 | $93.10 | $93.10 | 100 |
| 02:09 PM | $93.10 | Up $0.00 | $93.10 | $93.10 | 0 |
| 02:09 PM | $93.10 | Up $0.00 | $93.10 | $93.10 | 0 |
| 02:09 PM | $93.10 | Up $0.00 | $93.10 | $93.10 | 0 |
| 02:09 PM | $93.10 | Up $0.00 | $93.10 | $93.10 | 0 |
| 02:08 PM | $92.97 | Up $0.01 | $92.97 | $92.97 | 100 |
| 02:07 PM | $92.96 | Up $0.12 | $92.97 | $92.96 | 200 |
| 02:04 PM | $92.84 | Up $0.17 | $92.84 | $92.84 | 100 |
| 02:04 PM | $92.84 | Up $0.00 | $92.84 | $92.84 | 0 |
| 02:04 PM | $92.84 | Up $0.00 | $92.84 | $92.84 | 0 |
| 02:03 PM | $92.67 | Up $0.01 | $92.67 | $92.67 | 500 |
| 01:59 PM | $92.66 | Up $0.16 | $92.68 | $92.63 | 600 |
| 01:59 PM | $92.66 | Up $0.00 | $92.68 | $92.63 | 0 |
| 01:59 PM | $92.66 | Up $0.00 | $92.68 | $92.63 | 0 |
| 01:59 PM | $92.66 | Up $0.00 | $92.68 | $92.63 | 0 |
| 01:54 PM | $92.50 | Up $0.00 | $92.50 | $92.50 | 100 |
| 01:54 PM | $92.50 | Up $0.00 | $92.50 | $92.50 | 0 |
| 01:54 PM | $92.50 | Up $0.00 | $92.50 | $92.50 | 0 |
| 01:54 PM | $92.50 | Up $0.00 | $92.50 | $92.50 | 0 |
| 01:54 PM | $92.50 | Up $0.00 | $92.50 | $92.50 | 0 |
| 01:51 PM | $92.50 | Up $0.00 | $92.50 | $92.50 | 100 |
| 01:51 PM | $92.50 | Up $0.00 | $92.50 | $92.50 | 0 |
| 01:51 PM | $92.50 | Up $0.00 | $92.50 | $92.50 | 0 |
| 01:50 PM | $92.50 | Down $ -0.12 | $92.50 | $92.50 | 700 |
| 01:40 PM | $92.62 | Up $0.12 | $92.62 | $92.62 | 100 |
| 01:40 PM | $92.62 | Up $0.00 | $92.62 | $92.62 | 0 |
| 01:40 PM | $92.62 | Up $0.00 | $92.62 | $92.62 | 0 |
| 01:40 PM | $92.62 | Up $0.00 | $92.62 | $92.62 | 0 |
| 01:40 PM | $92.62 | Up $0.00 | $92.62 | $92.62 | 0 |
| 01:40 PM | $92.62 | Up $0.00 | $92.62 | $92.62 | 0 |
| 01:40 PM | $92.62 | Up $0.00 | $92.62 | $92.62 | 0 |
| 01:40 PM | $92.62 | Up $0.00 | $92.62 | $92.62 | 0 |
| 01:40 PM | $92.62 | Up $0.00 | $92.62 | $92.62 | 0 |
| 01:40 PM | $92.62 | Up $0.00 | $92.62 | $92.62 | 0 |
| 01:34 PM | $92.50 | Down $ -0.10 | $92.56 | $92.50 | 700 |
| 01:34 PM | $92.50 | Up $0.00 | $92.56 | $92.50 | 0 |
| 01:34 PM | $92.50 | Up $0.00 | $92.56 | $92.50 | 0 |
| 01:34 PM | $92.50 | Up $0.00 | $92.56 | $92.50 | 0 |
| 01:34 PM | $92.50 | Up $0.00 | $92.56 | $92.50 | 0 |
| 01:34 PM | $92.50 | Up $0.00 | $92.56 | $92.50 | 0 |
| 01:33 PM | $92.60 | Down $ -0.18 | $92.70 | $92.60 | 500 |
| 01:30 PM | $92.78 | Down $ -0.03 | $92.83 | $92.70 | 500 |
| 01:30 PM | $92.78 | Up $0.00 | $92.83 | $92.70 | 0 |
| 01:30 PM | $92.78 | Up $0.00 | $92.83 | $92.70 | 0 |
| 01:28 PM | $92.81 | Down $ -0.01 | $92.81 | $92.75 | 1,900 |
| 01:28 PM | $92.81 | Up $0.00 | $92.81 | $92.75 | 0 |
| 01:15 PM | $92.82 | Down $ -0.10 | $92.82 | $92.82 | 300 |
| 01:15 PM | $92.82 | Up $0.00 | $92.82 | $92.82 | 0 |
| 01:15 PM | $92.82 | Up $0.00 | $92.82 | $92.82 | 0 |
| 01:15 PM | $92.82 | Up $0.00 | $92.82 | $92.82 | 0 |
| 01:15 PM | $92.82 | Up $0.00 | $92.82 | $92.82 | 0 |
| 01:15 PM | $92.82 | Up $0.00 | $92.82 | $92.82 | 0 |
| 01:15 PM | $92.82 | Up $0.00 | $92.82 | $92.82 | 0 |
| 01:15 PM | $92.82 | Up $0.00 | $92.82 | $92.82 | 0 |
| 01:15 PM | $92.82 | Up $0.00 | $92.82 | $92.82 | 0 |
| 01:15 PM | $92.82 | Up $0.00 | $92.82 | $92.82 | 0 |
| 01:15 PM | $92.82 | Up $0.00 | $92.82 | $92.82 | 0 |
| 01:15 PM | $92.82 | Up $0.00 | $92.82 | $92.82 | 0 |
| 01:15 PM | $92.82 | Up $0.00 | $92.82 | $92.82 | 0 |
| 01:12 PM | $92.92 | Down $0.00 | $92.92 | $92.92 | 100 |
| 01:12 PM | $92.92 | Up $0.00 | $92.92 | $92.92 | 0 |
| 01:12 PM | $92.92 | Up $0.00 | $92.92 | $92.92 | 0 |
| 01:06 PM | $92.92 | Down $ -0.30 | $93.00 | $92.92 | 700 |
| 01:06 PM | $92.92 | Up $0.00 | $93.00 | $92.92 | 0 |
| 01:06 PM | $92.92 | Up $0.00 | $93.00 | $92.92 | 0 |
| 01:06 PM | $92.92 | Up $0.00 | $93.00 | $92.92 | 0 |
| 01:06 PM | $92.92 | Up $0.00 | $93.00 | $92.92 | 0 |
| 01:06 PM | $92.92 | Up $0.00 | $93.00 | $92.92 | 0 |
| 01:00 PM | $93.22 | Up $0.11 | $93.22 | $93.22 | 100 |
| 01:00 PM | $93.22 | Up $0.00 | $93.22 | $93.22 | 0 |
| 01:00 PM | $93.22 | Up $0.00 | $93.22 | $93.22 | 0 |
| 01:00 PM | $93.22 | Up $0.00 | $93.22 | $93.22 | 0 |
| 01:00 PM | $93.22 | Up $0.00 | $93.22 | $93.22 | 0 |
| 01:00 PM | $93.22 | Up $0.00 | $93.22 | $93.22 | 0 |
| 12:55 PM | $93.11 | Up $0.00 | $93.11 | $93.11 | 100 |
| 12:55 PM | $93.11 | Up $0.00 | $93.11 | $93.11 | 0 |
| 12:55 PM | $93.11 | Up $0.00 | $93.11 | $93.11 | 0 |
| 12:55 PM | $93.11 | Up $0.00 | $93.11 | $93.11 | 0 |
| 12:55 PM | $93.11 | Up $0.00 | $93.11 | $93.11 | 0 |
| 12:54 PM | $93.11 | Up $0.08 | $93.11 | $93.11 | 100 |
| 12:49 PM | $93.03 | Down $ -0.12 | $93.03 | $93.03 | 200 |
| 12:49 PM | $93.03 | Up $0.00 | $93.03 | $93.03 | 0 |
| 12:49 PM | $93.03 | Up $0.00 | $93.03 | $93.03 | 0 |
| 12:49 PM | $93.03 | Up $0.00 | $93.03 | $93.03 | 0 |
| 12:49 PM | $93.03 | Up $0.00 | $93.03 | $93.03 | 0 |
| 12:42 PM | $93.15 | Down $ -0.13 | $93.21 | $93.15 | 1,000 |
| 12:42 PM | $93.15 | Up $0.00 | $93.21 | $93.15 | 0 |
| 12:42 PM | $93.15 | Up $0.00 | $93.21 | $93.15 | 0 |
| 12:42 PM | $93.15 | Up $0.00 | $93.21 | $93.15 | 0 |
| 12:42 PM | $93.15 | Up $0.00 | $93.21 | $93.15 | 0 |
| 12:42 PM | $93.15 | Up $0.00 | $93.21 | $93.15 | 0 |
| 12:42 PM | $93.15 | Up $0.00 | $93.21 | $93.15 | 0 |
| 12:37 PM | $93.28 | Down $ -0.10 | $93.29 | $93.28 | 600 |
| 12:37 PM | $93.28 | Up $0.00 | $93.29 | $93.28 | 0 |
| 12:37 PM | $93.28 | Up $0.00 | $93.29 | $93.28 | 0 |
| 12:37 PM | $93.28 | Up $0.00 | $93.29 | $93.28 | 0 |
| 12:37 PM | $93.28 | Up $0.00 | $93.29 | $93.28 | 0 |
| 12:35 PM | $93.38 | Up $0.19 | $93.38 | $93.22 | 500 |
| 12:35 PM | $93.38 | Up $0.00 | $93.38 | $93.22 | 0 |
| 12:27 PM | $93.19 | Down $ -0.21 | $93.23 | $93.19 | 500 |
| 12:27 PM | $93.19 | Up $0.00 | $93.23 | $93.19 | 0 |
| 12:27 PM | $93.19 | Up $0.00 | $93.23 | $93.19 | 0 |
| 12:27 PM | $93.19 | Up $0.00 | $93.23 | $93.19 | 0 |
| 12:27 PM | $93.19 | Up $0.00 | $93.23 | $93.19 | 0 |
| 12:27 PM | $93.19 | Up $0.00 | $93.23 | $93.19 | 0 |
| 12:27 PM | $93.19 | Up $0.00 | $93.23 | $93.19 | 0 |
| 12:27 PM | $93.19 | Up $0.00 | $93.23 | $93.19 | 0 |
| 12:23 PM | $93.40 | Up $0.08 | $93.40 | $93.40 | 200 |
| 12:23 PM | $93.40 | Up $0.00 | $93.40 | $93.40 | 0 |
| 12:23 PM | $93.40 | Up $0.00 | $93.40 | $93.40 | 0 |
| 12:23 PM | $93.40 | Up $0.00 | $93.40 | $93.40 | 0 |
| 12:21 PM | $93.33 | Down $ -0.06 | $93.37 | $93.33 | 400 |
| 12:21 PM | $93.33 | Up $0.00 | $93.37 | $93.33 | 0 |
| 12:18 PM | $93.39 | Down $ -0.13 | $93.54 | $93.39 | 1,100 |
| 12:18 PM | $93.39 | Up $0.00 | $93.54 | $93.39 | 0 |
| 12:18 PM | $93.39 | Up $0.00 | $93.54 | $93.39 | 0 |
| 12:16 PM | $93.52 | Up $0.17 | $93.52 | $93.31 | 600 |
| 12:16 PM | $93.52 | Up $0.00 | $93.52 | $93.31 | 0 |
| 12:01 PM | $93.35 | Up $0.05 | $93.35 | $93.35 | 100 |
| 12:01 PM | $93.35 | Up $0.00 | $93.35 | $93.35 | 0 |
| 12:01 PM | $93.35 | Up $0.00 | $93.35 | $93.35 | 0 |
| 12:01 PM | $93.35 | Up $0.00 | $93.35 | $93.35 | 0 |
| 12:01 PM | $93.35 | Up $0.00 | $93.35 | $93.35 | 0 |
| 12:01 PM | $93.35 | Up $0.00 | $93.35 | $93.35 | 0 |
| 12:01 PM | $93.35 | Up $0.00 | $93.35 | $93.35 | 0 |
| 12:01 PM | $93.35 | Up $0.00 | $93.35 | $93.35 | 0 |
| 12:01 PM | $93.35 | Up $0.00 | $93.35 | $93.35 | 0 |
| 12:01 PM | $93.35 | Up $0.00 | $93.35 | $93.35 | 0 |
| 12:01 PM | $93.35 | Up $0.00 | $93.35 | $93.35 | 0 |
| 12:01 PM | $93.35 | Up $0.00 | $93.35 | $93.35 | 0 |
| 12:01 PM | $93.35 | Up $0.00 | $93.35 | $93.35 | 0 |
| 12:01 PM | $93.35 | Up $0.00 | $93.35 | $93.35 | 0 |
| 12:01 PM | $93.35 | Up $0.00 | $93.35 | $93.35 | 0 |
| 11:56 AM | $93.30 | Up $0.17 | $93.30 | $93.17 | 600 |
| 11:56 AM | $93.30 | Up $0.00 | $93.30 | $93.17 | 0 |
| 11:56 AM | $93.30 | Up $0.00 | $93.30 | $93.17 | 0 |
| 11:56 AM | $93.30 | Up $0.00 | $93.30 | $93.17 | 0 |
| 11:56 AM | $93.30 | Up $0.00 | $93.30 | $93.17 | 0 |
| 11:53 AM | $93.13 | Down $ -0.10 | $93.13 | $93.13 | 500 |
| 11:53 AM | $93.13 | Up $0.00 | $93.13 | $93.13 | 0 |
| 11:53 AM | $93.13 | Up $0.00 | $93.13 | $93.13 | 0 |
| 11:45 AM | $93.23 | Down $ -0.11 | $93.23 | $93.23 | 200 |
| 11:45 AM | $93.23 | Up $0.00 | $93.23 | $93.23 | 0 |
| 11:45 AM | $93.23 | Up $0.00 | $93.23 | $93.23 | 0 |
| 11:45 AM | $93.23 | Up $0.00 | $93.23 | $93.23 | 0 |
| 11:45 AM | $93.23 | Up $0.00 | $93.23 | $93.23 | 0 |
| 11:45 AM | $93.23 | Up $0.00 | $93.23 | $93.23 | 0 |
| 11:45 AM | $93.23 | Up $0.00 | $93.23 | $93.23 | 0 |
| 11:45 AM | $93.23 | Up $0.00 | $93.23 | $93.23 | 0 |
| 11:41 AM | $93.34 | Up $0.23 | $93.34 | $93.21 | 700 |
| 11:41 AM | $93.34 | Up $0.00 | $93.34 | $93.21 | 0 |
| 11:41 AM | $93.34 | Up $0.00 | $93.34 | $93.21 | 0 |
| 11:41 AM | $93.34 | Up $0.00 | $93.34 | $93.21 | 0 |
| 11:28 AM | $93.11 | Up $0.31 | $93.11 | $92.91 | 500 |
| 11:28 AM | $93.11 | Up $0.00 | $93.11 | $92.91 | 0 |
| 11:28 AM | $93.11 | Up $0.00 | $93.11 | $92.91 | 0 |
| 11:28 AM | $93.11 | Up $0.00 | $93.11 | $92.91 | 0 |
| 11:28 AM | $93.11 | Up $0.00 | $93.11 | $92.91 | 0 |
| 11:28 AM | $93.11 | Up $0.00 | $93.11 | $92.91 | 0 |
| 11:28 AM | $93.11 | Up $0.00 | $93.11 | $92.91 | 0 |
| 11:28 AM | $93.11 | Up $0.00 | $93.11 | $92.91 | 0 |
| 11:28 AM | $93.11 | Up $0.00 | $93.11 | $92.91 | 0 |
| 11:28 AM | $93.11 | Up $0.00 | $93.11 | $92.91 | 0 |
| 11:28 AM | $93.11 | Up $0.00 | $93.11 | $92.91 | 0 |
| 11:28 AM | $93.11 | Up $0.00 | $93.11 | $92.91 | 0 |
| 11:28 AM | $93.11 | Up $0.00 | $93.11 | $92.91 | 0 |
| 11:22 AM | $92.80 | Down $ -0.15 | $92.83 | $92.80 | 900 |
| 11:22 AM | $92.80 | Up $0.00 | $92.83 | $92.80 | 0 |
| 11:22 AM | $92.80 | Up $0.00 | $92.83 | $92.80 | 0 |
| 11:22 AM | $92.80 | Up $0.00 | $92.83 | $92.80 | 0 |
| 11:22 AM | $92.80 | Up $0.00 | $92.83 | $92.80 | 0 |
| 11:22 AM | $92.80 | Up $0.00 | $92.83 | $92.80 | 0 |
| 11:19 AM | $92.95 | Up $0.02 | $92.95 | $92.93 | 400 |
| 11:19 AM | $92.95 | Up $0.00 | $92.95 | $92.93 | 0 |
| 11:19 AM | $92.95 | Up $0.00 | $92.95 | $92.93 | 0 |
| 11:12 AM | $92.93 | Up $0.12 | $93.00 | $92.89 | 900 |
| 11:12 AM | $92.93 | Up $0.00 | $93.00 | $92.89 | 0 |
| 11:12 AM | $92.93 | Up $0.00 | $93.00 | $92.89 | 0 |
| 11:12 AM | $92.93 | Up $0.00 | $93.00 | $92.89 | 0 |
| 11:12 AM | $92.93 | Up $0.00 | $93.00 | $92.89 | 0 |
| 11:12 AM | $92.93 | Up $0.00 | $93.00 | $92.89 | 0 |
| 11:12 AM | $92.93 | Up $0.00 | $93.00 | $92.89 | 0 |
| 11:11 AM | $92.81 | Down $ -0.31 | $93.10 | $92.81 | 2,400 |
| 11:10 AM | $93.13 | Down $0.00 | $93.13 | $93.13 | 100 |
| 10:59 AM | $93.13 | Down $ -0.11 | $93.13 | $93.12 | 200 |
| 10:59 AM | $93.13 | Up $0.00 | $93.13 | $93.12 | 0 |
| 10:59 AM | $93.13 | Up $0.00 | $93.13 | $93.12 | 0 |
| 10:59 AM | $93.13 | Up $0.00 | $93.13 | $93.12 | 0 |
| 10:59 AM | $93.13 | Up $0.00 | $93.13 | $93.12 | 0 |
| 10:59 AM | $93.13 | Up $0.00 | $93.13 | $93.12 | 0 |
| 10:59 AM | $93.13 | Up $0.00 | $93.13 | $93.12 | 0 |
| 10:59 AM | $93.13 | Up $0.00 | $93.13 | $93.12 | 0 |
| 10:59 AM | $93.13 | Up $0.00 | $93.13 | $93.12 | 0 |
| 10:59 AM | $93.13 | Up $0.00 | $93.13 | $93.12 | 0 |
| 10:59 AM | $93.13 | Up $0.00 | $93.13 | $93.12 | 0 |
| 10:58 AM | $93.24 | Down $ -0.30 | $93.36 | $93.24 | 600 |
| 10:53 AM | $93.54 | Up $0.13 | $93.54 | $93.50 | 500 |
| 10:53 AM | $93.54 | Up $0.00 | $93.54 | $93.50 | 0 |
| 10:53 AM | $93.54 | Up $0.00 | $93.54 | $93.50 | 0 |
| 10:53 AM | $93.54 | Up $0.00 | $93.54 | $93.50 | 0 |
| 10:53 AM | $93.54 | Up $0.00 | $93.54 | $93.50 | 0 |
| 10:51 AM | $93.41 | Down $ -0.24 | $93.53 | $93.41 | 1,000 |
| 10:51 AM | $93.41 | Up $0.00 | $93.53 | $93.41 | 0 |
| 10:49 AM | $93.65 | Down $ -0.18 | $93.65 | $93.65 | 700 |
| 10:49 AM | $93.65 | Up $0.00 | $93.65 | $93.65 | 0 |
| 10:46 AM | $93.83 | Up $0.23 | $93.83 | $93.73 | 400 |
| 10:46 AM | $93.83 | Up $0.00 | $93.83 | $93.73 | 0 |
| 10:46 AM | $93.83 | Up $0.00 | $93.83 | $93.73 | 0 |
| 10:40 AM | $93.60 | Up $0.19 | $93.60 | $93.60 | 100 |
| 10:40 AM | $93.60 | Up $0.00 | $93.60 | $93.60 | 0 |
| 10:40 AM | $93.60 | Up $0.00 | $93.60 | $93.60 | 0 |
| 10:40 AM | $93.60 | Up $0.00 | $93.60 | $93.60 | 0 |
| 10:40 AM | $93.60 | Up $0.00 | $93.60 | $93.60 | 0 |
| 10:40 AM | $93.60 | Up $0.00 | $93.60 | $93.60 | 0 |
| 10:29 AM | $93.41 | Up $0.03 | $93.51 | $93.25 | 1,100 |
| 10:29 AM | $93.41 | Up $0.00 | $93.51 | $93.25 | 0 |
| 10:29 AM | $93.41 | Up $0.00 | $93.51 | $93.25 | 0 |
| 10:29 AM | $93.41 | Up $0.00 | $93.51 | $93.25 | 0 |
| 10:29 AM | $93.41 | Up $0.00 | $93.51 | $93.25 | 0 |
| 10:29 AM | $93.41 | Up $0.00 | $93.51 | $93.25 | 0 |
| 10:29 AM | $93.41 | Up $0.00 | $93.51 | $93.25 | 0 |
| 10:29 AM | $93.41 | Up $0.00 | $93.51 | $93.25 | 0 |
| 10:29 AM | $93.41 | Up $0.00 | $93.51 | $93.25 | 0 |
| 10:29 AM | $93.41 | Up $0.00 | $93.51 | $93.25 | 0 |
| 10:29 AM | $93.41 | Up $0.00 | $93.51 | $93.25 | 0 |
| 10:26 AM | $93.38 | Up $0.00 | $93.38 | $93.38 | 100 |
| 10:26 AM | $93.38 | Up $0.00 | $93.38 | $93.38 | 0 |
| 10:26 AM | $93.38 | Up $0.00 | $93.38 | $93.38 | 0 |
| 10:24 AM | $93.38 | Up $0.23 | $93.38 | $93.23 | 300 |
| 10:24 AM | $93.38 | Up $0.00 | $93.38 | $93.23 | 0 |
| 10:23 AM | $93.15 | Down $ -0.23 | $93.26 | $93.14 | 400 |
| 10:21 AM | $93.38 | Down $ -0.23 | $93.50 | $93.38 | 300 |
| 10:21 AM | $93.38 | Up $0.00 | $93.50 | $93.38 | 0 |
| 10:17 AM | $93.61 | Up $0.12 | $93.61 | $93.60 | 200 |
| 10:17 AM | $93.61 | Up $0.00 | $93.61 | $93.60 | 0 |
| 10:17 AM | $93.61 | Up $0.00 | $93.61 | $93.60 | 0 |
| 10:17 AM | $93.61 | Up $0.00 | $93.61 | $93.60 | 0 |
| 10:16 AM | $93.49 | Up $0.12 | $93.49 | $93.49 | 100 |
| 10:14 AM | $93.37 | Up $0.12 | $93.37 | $93.37 | 100 |
| 10:14 AM | $93.37 | Up $0.00 | $93.37 | $93.37 | 0 |
| 10:12 AM | $93.25 | Up $0.22 | $93.25 | $93.15 | 400 |
| 10:12 AM | $93.25 | Up $0.00 | $93.25 | $93.15 | 0 |
| 10:10 AM | $93.03 | Up $0.11 | $93.03 | $93.03 | 100 |
| 10:10 AM | $93.03 | Up $0.00 | $93.03 | $93.03 | 0 |
| 10:08 AM | $92.92 | Down $ -0.17 | $93.00 | $92.92 | 400 |
| 10:08 AM | $92.92 | Up $0.00 | $93.00 | $92.92 | 0 |
| 10:05 AM | $93.09 | Down $ -0.19 | $93.09 | $93.09 | 400 |
| 10:05 AM | $93.09 | Up $0.00 | $93.09 | $93.09 | 0 |
| 10:05 AM | $93.09 | Up $0.00 | $93.09 | $93.09 | 0 |
| 10:02 AM | $93.28 | Down $ -0.11 | $93.28 | $93.28 | 200 |
| 10:02 AM | $93.28 | Up $0.00 | $93.28 | $93.28 | 0 |
| 10:02 AM | $93.28 | Up $0.00 | $93.28 | $93.28 | 0 |
| 10:01 AM | $93.39 | Up $0.01 | $93.39 | $93.37 | 300 |
| 10:00 AM | $93.38 | Down $ -0.10 | $93.38 | $93.38 | 100 |
| 09:56 AM | $93.48 | Down $ -0.07 | $93.49 | $93.48 | 200 |
| 09:56 AM | $93.48 | Up $0.00 | $93.49 | $93.48 | 0 |
| 09:56 AM | $93.48 | Up $0.00 | $93.49 | $93.48 | 0 |
| 09:56 AM | $93.48 | Up $0.00 | $93.49 | $93.48 | 0 |
| 09:52 AM | $93.55 | Down $ -0.05 | $93.55 | $93.55 | 100 |
| 09:52 AM | $93.55 | Up $0.00 | $93.55 | $93.55 | 0 |
| 09:52 AM | $93.55 | Up $0.00 | $93.55 | $93.55 | 0 |
| 09:52 AM | $93.55 | Up $0.00 | $93.55 | $93.55 | 0 |
| 09:51 AM | $93.60 | Down $ -0.10 | $93.60 | $93.59 | 2,100 |
| 09:50 AM | $93.70 | Up $0.12 | $93.70 | $93.70 | 100 |
| 09:46 AM | $93.58 | Up $0.66 | $93.58 | $93.33 | 600 |
| 09:46 AM | $93.58 | Up $0.00 | $93.58 | $93.33 | 0 |
| 09:46 AM | $93.58 | Up $0.00 | $93.58 | $93.33 | 0 |
| 09:46 AM | $93.58 | Up $0.00 | $93.58 | $93.33 | 0 |
| 09:45 AM | $92.92 | Up $0.12 | $92.92 | $92.92 | 200 |
| 09:33 AM | $92.80 | Up $0.17 | $92.80 | $92.80 | 100 |
| 09:33 AM | $92.80 | Up $0.00 | $92.80 | $92.80 | 0 |
| 09:33 AM | $92.80 | Up $0.00 | $92.80 | $92.80 | 0 |
| 09:33 AM | $92.80 | Up $0.00 | $92.80 | $92.80 | 0 |
| 09:33 AM | $92.80 | Up $0.00 | $92.80 | $92.80 | 0 |
| 09:33 AM | $92.80 | Up $0.00 | $92.80 | $92.80 | 0 |
| 09:33 AM | $92.80 | Up $0.00 | $92.80 | $92.80 | 0 |
| 09:33 AM | $92.80 | Up $0.00 | $92.80 | $92.80 | 0 |
| 09:33 AM | $92.80 | Up $0.00 | $92.80 | $92.80 | 0 |
| 09:33 AM | $92.80 | Up $0.00 | $92.80 | $92.80 | 0 |
| 09:33 AM | $92.80 | Up $0.00 | $92.80 | $92.80 | 0 |
| 09:33 AM | $92.80 | Up $0.00 | $92.80 | $92.80 | 0 |
| 09:31 AM | $92.63 | Down $ -0.85 | $93.24 | $92.54 | 1,100 |
| 09:31 AM | $92.63 | Up $0.00 | $93.24 | $92.54 | 0 |
| 09:30 AM | $93.48 | Down $ -1.30 | $93.48 | $93.24 | 1,100 |
| Previous close | $94.78 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 23/07/2026 | $94.05 | $93.35 | $94.21 | $92.50 | 50,800 |
| 22/07/2026 | $94.78 | $93.89 | $95.20 | $93.84 | 68,500 |
| 21/07/2026 | $91.67 | $93.03 | $93.56 | $91.55 | 185,000 |
| 20/07/2026 | $95.89 | $96.68 | $97.16 | $95.51 | 125,900 |
| 17/07/2026 | $98.54 | $98.78 | $99.40 | $97.51 | 71,500 |
| 16/07/2026 | $100.71 | $102.60 | $103.00 | $100.51 | 63,400 |
| 15/07/2026 | $100.39 | $100.39 | $101.29 | $99.85 | 144,100 |
| 14/07/2026 | $100.22 | $97.83 | $100.56 | $97.83 | 135,800 |
| 13/07/2026 | $94.97 | $94.87 | $95.47 | $94.30 | 112,400 |
| 10/07/2026 | $95.02 | $95.23 | $95.55 | $94.89 | 28,700 |
| 09/07/2026 | $94.29 | $94.70 | $94.84 | $94.24 | 80,700 |
| 08/07/2026 | $92.51 | $92.05 | $93.27 | $91.75 | 53,200 |
| 07/07/2026 | $95.15 | $94.71 | $95.37 | $94.00 | 69,500 |
| 06/07/2026 | $96.01 | $95.51 | $96.35 | $95.00 | 64,000 |
| 03/07/2026 | $98.43 | $99.80 | $100.00 | $98.24 | 31,600 |
| 02/07/2026 | $98.50 | $98.48 | $98.72 | $97.35 | 100,500 |
| 30/06/2026 | $96.01 | $95.14 | $96.28 | $94.80 | 217,600 |
| 29/06/2026 | $96.13 | $95.81 | $97.17 | $95.74 | 78,500 |
| 26/06/2026 | $98.22 | $99.30 | $99.30 | $97.40 | 82,600 |
| 25/06/2026 | $99.18 | $98.69 | $99.84 | $98.65 | 154,900 |
| 24/06/2026 | $98.95 | $97.66 | $99.21 | $96.75 | 167,900 |
| 23/06/2026 | $95.45 | $97.05 | $97.25 | $94.36 | 137,900 |
| 22/06/2026 | $97.24 | $99.41 | $99.41 | $97.24 | 209,200 |
| 19/06/2026 | $97.37 | $98.65 | $99.09 | $97.37 | 211,300 |
| 18/06/2026 | $99.18 | $101.76 | $102.11 | $99.03 | 316,700 |
| 17/06/2026 | $99.42 | $100.63 | $101.20 | $98.98 | 204,900 |
| 16/06/2026 | $97.93 | $98.32 | $98.51 | $97.76 | 89,300 |
| 15/06/2026 | $99.13 | $98.35 | $99.96 | $98.35 | 111,800 |
| 12/06/2026 | $96.52 | $95.70 | $97.04 | $95.70 | 251,700 |
| 11/06/2026 | $93.25 | $89.63 | $93.34 | $89.54 | 146,100 |
Graphs are not available, please refer to the detailed table