Find a quote
WEST FRASER TIMBER CO LTD
92.35 Down -1.35 (-1.46 %)
Delayed : 2026/11/02 17:40:00
- Previous close $93.70
- Opening $93.29
- Today High $94.70
- Today Low $92.11
- Price Bid $92.25
- Price Ask $92.25
- 52 Weeks High $105.25
- 52 Weeks Low $80.38
- Size Bid 2
- Size Ask 9
- Volume 207,029
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $92.35 | Up $0.02 | $92.35 | $92.35 | 26,400 |
| 03:59 PM | $92.33 | Down $ -0.02 | $92.45 | $92.33 | 7,000 |
| 03:58 PM | $92.35 | Down $ -0.08 | $92.42 | $92.35 | 8,100 |
| 03:57 PM | $92.43 | Up $0.03 | $92.43 | $92.39 | 1,400 |
| 03:56 PM | $92.40 | Down $ -0.05 | $92.45 | $92.35 | 2,800 |
| 03:55 PM | $92.45 | Down $ -0.13 | $92.61 | $92.45 | 2,100 |
| 03:54 PM | $92.59 | Up $0.00 | $92.59 | $92.51 | 1,900 |
| 03:53 PM | $92.58 | Up $0.10 | $92.58 | $92.51 | 900 |
| 03:52 PM | $92.48 | Down $ -0.03 | $92.51 | $92.48 | 1,500 |
| 03:51 PM | $92.51 | Down $ -0.01 | $92.53 | $92.46 | 2,400 |
| 03:50 PM | $92.52 | Down $ -0.34 | $92.82 | $92.52 | 1,300 |
| 03:49 PM | $92.86 | Down $ -0.07 | $92.91 | $92.80 | 1,700 |
| 03:48 PM | $92.93 | Up $0.07 | $92.93 | $92.93 | 200 |
| 03:47 PM | $92.86 | Up $0.07 | $92.86 | $92.80 | 500 |
| 03:46 PM | $92.79 | Up $0.04 | $92.79 | $92.71 | 1,400 |
| 03:45 PM | $92.75 | Up $0.17 | $92.75 | $92.58 | 1,200 |
| 03:44 PM | $92.58 | Up $0.01 | $92.58 | $92.56 | 200 |
| 03:43 PM | $92.57 | Up $0.00 | $92.59 | $92.57 | 400 |
| 03:42 PM | $92.57 | Up $0.07 | $92.57 | $92.48 | 1,100 |
| 03:41 PM | $92.50 | Down $ -0.05 | $92.54 | $92.50 | 800 |
| 03:40 PM | $92.55 | Down $ -0.15 | $92.61 | $92.55 | 400 |
| 03:37 PM | $92.70 | Down $ -0.31 | $92.98 | $92.70 | 1,400 |
| 03:37 PM | $92.70 | Up $0.00 | $92.98 | $92.70 | 0 |
| 03:37 PM | $92.70 | Up $0.00 | $92.98 | $92.70 | 0 |
| 03:36 PM | $93.01 | Up $0.02 | $93.02 | $93.01 | 1,200 |
| 03:34 PM | $92.99 | Up $0.03 | $93.05 | $92.99 | 1,500 |
| 03:34 PM | $92.99 | Up $0.00 | $93.05 | $92.99 | 0 |
| 03:33 PM | $92.96 | Down $ -0.21 | $93.15 | $92.96 | 2,400 |
| 03:32 PM | $93.17 | Up $0.02 | $93.19 | $93.17 | 500 |
| 03:31 PM | $93.15 | Up $0.03 | $93.15 | $93.10 | 300 |
| 03:30 PM | $93.12 | Down $ -0.14 | $93.20 | $93.12 | 500 |
| 03:28 PM | $93.26 | Down $ -0.07 | $93.32 | $93.26 | 900 |
| 03:28 PM | $93.26 | Up $0.00 | $93.32 | $93.26 | 0 |
| 03:26 PM | $93.33 | Down $ -0.06 | $93.33 | $93.33 | 200 |
| 03:26 PM | $93.33 | Up $0.00 | $93.33 | $93.33 | 0 |
| 03:25 PM | $93.39 | Down $ -0.11 | $93.41 | $93.39 | 300 |
| 03:24 PM | $93.50 | Up $0.01 | $93.50 | $93.50 | 100 |
| 03:23 PM | $93.49 | Up $0.12 | $93.49 | $93.38 | 500 |
| 03:21 PM | $93.37 | Up $0.09 | $93.38 | $93.33 | 400 |
| 03:21 PM | $93.37 | Up $0.00 | $93.38 | $93.33 | 0 |
| 03:19 PM | $93.28 | Up $0.11 | $93.28 | $93.13 | 1,500 |
| 03:19 PM | $93.28 | Up $0.00 | $93.28 | $93.13 | 0 |
| 03:18 PM | $93.18 | Down $ -0.02 | $93.18 | $93.18 | 100 |
| 03:16 PM | $93.19 | Down $ -0.04 | $93.19 | $93.14 | 600 |
| 03:16 PM | $93.19 | Up $0.00 | $93.19 | $93.14 | 0 |
| 03:15 PM | $93.23 | Down $0.00 | $93.23 | $93.23 | 100 |
| 03:11 PM | $93.24 | Up $0.02 | $93.24 | $93.24 | 100 |
| 03:11 PM | $93.24 | Up $0.00 | $93.24 | $93.24 | 0 |
| 03:11 PM | $93.24 | Up $0.00 | $93.24 | $93.24 | 0 |
| 03:11 PM | $93.24 | Up $0.00 | $93.24 | $93.24 | 0 |
| 03:09 PM | $93.22 | Down $ -0.04 | $93.27 | $93.22 | 300 |
| 03:09 PM | $93.22 | Up $0.00 | $93.27 | $93.22 | 0 |
| 03:07 PM | $93.26 | Down $ -0.10 | $93.32 | $93.26 | 400 |
| 03:07 PM | $93.26 | Up $0.00 | $93.32 | $93.26 | 0 |
| 03:06 PM | $93.36 | Down $ -0.03 | $93.36 | $93.36 | 100 |
| 03:05 PM | $93.39 | Down $ -0.09 | $93.40 | $93.39 | 200 |
| 03:04 PM | $93.48 | Down $ -0.02 | $93.54 | $93.48 | 200 |
| 03:03 PM | $93.50 | Up $0.06 | $93.53 | $93.49 | 500 |
| 03:02 PM | $93.44 | Down $ -0.06 | $93.46 | $93.44 | 400 |
| 03:00 PM | $93.50 | Down $ -0.05 | $93.50 | $93.50 | 600 |
| 03:00 PM | $93.50 | Up $0.00 | $93.50 | $93.50 | 0 |
| 02:59 PM | $93.55 | Down $ -0.02 | $93.60 | $93.55 | 500 |
| 02:56 PM | $93.57 | Up $0.12 | $93.57 | $93.50 | 700 |
| 02:56 PM | $93.57 | Up $0.00 | $93.57 | $93.50 | 0 |
| 02:56 PM | $93.57 | Up $0.00 | $93.57 | $93.50 | 0 |
| 02:53 PM | $93.45 | Down $ -0.05 | $93.46 | $93.45 | 200 |
| 02:53 PM | $93.45 | Up $0.00 | $93.46 | $93.45 | 0 |
| 02:53 PM | $93.45 | Up $0.00 | $93.46 | $93.45 | 0 |
| 02:52 PM | $93.50 | Up $0.10 | $93.50 | $93.39 | 800 |
| 02:51 PM | $93.40 | Up $0.02 | $93.40 | $93.30 | 1,600 |
| 02:50 PM | $93.39 | Up $0.07 | $93.41 | $93.39 | 600 |
| 02:47 PM | $93.32 | Down $ -0.15 | $93.33 | $93.32 | 500 |
| 02:47 PM | $93.32 | Up $0.00 | $93.33 | $93.32 | 0 |
| 02:47 PM | $93.32 | Up $0.00 | $93.33 | $93.32 | 0 |
| 02:44 PM | $93.47 | Up $0.00 | $93.47 | $93.38 | 1,200 |
| 02:44 PM | $93.47 | Up $0.00 | $93.47 | $93.38 | 0 |
| 02:44 PM | $93.47 | Up $0.00 | $93.47 | $93.38 | 0 |
| 02:40 PM | $93.47 | Down $ -0.02 | $93.47 | $93.47 | 100 |
| 02:40 PM | $93.47 | Up $0.00 | $93.47 | $93.47 | 0 |
| 02:40 PM | $93.47 | Up $0.00 | $93.47 | $93.47 | 0 |
| 02:40 PM | $93.47 | Up $0.00 | $93.47 | $93.47 | 0 |
| 02:38 PM | $93.49 | Down $ -0.10 | $93.58 | $93.49 | 300 |
| 02:38 PM | $93.49 | Up $0.00 | $93.58 | $93.49 | 0 |
| 02:34 PM | $93.59 | Down $ -0.05 | $93.59 | $93.59 | 100 |
| 02:34 PM | $93.59 | Up $0.00 | $93.59 | $93.59 | 0 |
| 02:34 PM | $93.59 | Up $0.00 | $93.59 | $93.59 | 0 |
| 02:34 PM | $93.59 | Up $0.00 | $93.59 | $93.59 | 0 |
| 02:33 PM | $93.64 | Up $0.04 | $93.64 | $93.64 | 200 |
| 02:31 PM | $93.60 | Down $ -0.13 | $93.67 | $93.60 | 1,000 |
| 02:31 PM | $93.60 | Up $0.00 | $93.67 | $93.60 | 0 |
| 02:30 PM | $93.73 | Down $ -0.04 | $93.73 | $93.73 | 100 |
| 02:29 PM | $93.76 | Down $ -0.06 | $93.85 | $93.70 | 1,200 |
| 02:28 PM | $93.82 | Down $ -0.05 | $93.88 | $93.82 | 400 |
| 02:27 PM | $93.87 | Up $0.07 | $93.87 | $93.72 | 1,800 |
| 02:24 PM | $93.80 | Down $ -0.03 | $93.80 | $93.75 | 2,800 |
| 02:24 PM | $93.80 | Up $0.00 | $93.80 | $93.75 | 0 |
| 02:24 PM | $93.80 | Up $0.00 | $93.80 | $93.75 | 0 |
| 02:23 PM | $93.83 | Down $ -0.10 | $93.95 | $93.81 | 700 |
| 02:21 PM | $93.93 | Down $ -0.07 | $93.98 | $93.93 | 300 |
| 02:21 PM | $93.93 | Up $0.00 | $93.98 | $93.93 | 0 |
| 02:17 PM | $94.00 | Down $ -0.04 | $94.00 | $94.00 | 300 |
| 02:17 PM | $94.00 | Up $0.00 | $94.00 | $94.00 | 0 |
| 02:17 PM | $94.00 | Up $0.00 | $94.00 | $94.00 | 0 |
| 02:17 PM | $94.00 | Up $0.00 | $94.00 | $94.00 | 0 |
| 02:13 PM | $94.04 | Up $0.07 | $94.04 | $93.99 | 500 |
| 02:13 PM | $94.04 | Up $0.00 | $94.04 | $93.99 | 0 |
| 02:13 PM | $94.04 | Up $0.00 | $94.04 | $93.99 | 0 |
| 02:13 PM | $94.04 | Up $0.00 | $94.04 | $93.99 | 0 |
| 02:12 PM | $93.97 | Up $0.00 | $93.97 | $93.97 | 100 |
| 02:11 PM | $93.97 | Down $ -0.04 | $94.00 | $93.94 | 1,000 |
| 02:09 PM | $94.01 | Down $ -0.05 | $94.01 | $94.01 | 100 |
| 02:09 PM | $94.01 | Up $0.00 | $94.01 | $94.01 | 0 |
| 02:08 PM | $94.06 | Down $ -0.03 | $94.06 | $93.98 | 800 |
| 02:06 PM | $94.09 | Down $ -0.03 | $94.10 | $94.09 | 200 |
| 02:06 PM | $94.09 | Up $0.00 | $94.10 | $94.09 | 0 |
| 02:05 PM | $94.12 | Up $0.04 | $94.12 | $94.12 | 200 |
| 02:04 PM | $94.08 | Up $0.04 | $94.09 | $94.08 | 400 |
| 02:03 PM | $94.04 | Down $ -0.04 | $94.07 | $94.04 | 800 |
| 01:57 PM | $94.08 | Down $ -0.04 | $94.08 | $94.08 | 100 |
| 01:57 PM | $94.08 | Up $0.00 | $94.08 | $94.08 | 0 |
| 01:57 PM | $94.08 | Up $0.00 | $94.08 | $94.08 | 0 |
| 01:57 PM | $94.08 | Up $0.00 | $94.08 | $94.08 | 0 |
| 01:57 PM | $94.08 | Up $0.00 | $94.08 | $94.08 | 0 |
| 01:57 PM | $94.08 | Up $0.00 | $94.08 | $94.08 | 0 |
| 01:56 PM | $94.12 | Up $0.12 | $94.12 | $94.07 | 400 |
| 01:54 PM | $94.00 | Down $ -0.06 | $94.01 | $94.00 | 300 |
| 01:54 PM | $94.00 | Up $0.00 | $94.01 | $94.00 | 0 |
| 01:53 PM | $94.06 | Up $0.01 | $94.06 | $94.00 | 400 |
| 01:51 PM | $94.05 | Down $ -0.07 | $94.05 | $94.05 | 100 |
| 01:51 PM | $94.05 | Up $0.00 | $94.05 | $94.05 | 0 |
| 01:50 PM | $94.12 | Up $0.23 | $94.12 | $93.91 | 800 |
| 01:48 PM | $93.89 | Up $0.01 | $93.91 | $93.89 | 400 |
| 01:48 PM | $93.89 | Up $0.00 | $93.91 | $93.89 | 0 |
| 01:47 PM | $93.88 | Up $0.01 | $93.88 | $93.87 | 800 |
| 01:46 PM | $93.87 | Down $ -0.03 | $93.88 | $93.87 | 600 |
| 01:45 PM | $93.90 | Up $0.01 | $93.90 | $93.90 | 100 |
| 01:44 PM | $93.89 | Down $ -0.05 | $93.92 | $93.89 | 400 |
| 01:43 PM | $93.94 | Down $0.00 | $93.94 | $93.94 | 100 |
| 01:42 PM | $93.95 | Down $ -0.05 | $93.95 | $93.95 | 100 |
| 01:39 PM | $93.99 | Down $ -0.11 | $94.04 | $93.99 | 200 |
| 01:39 PM | $93.99 | Up $0.00 | $94.04 | $93.99 | 0 |
| 01:39 PM | $93.99 | Up $0.00 | $94.04 | $93.99 | 0 |
| 01:37 PM | $94.10 | Down $ -0.01 | $94.10 | $94.10 | 100 |
| 01:37 PM | $94.10 | Up $0.00 | $94.10 | $94.10 | 0 |
| 01:31 PM | $94.11 | Down $ -0.12 | $94.29 | $94.11 | 500 |
| 01:31 PM | $94.11 | Up $0.00 | $94.29 | $94.11 | 0 |
| 01:31 PM | $94.11 | Up $0.00 | $94.29 | $94.11 | 0 |
| 01:31 PM | $94.11 | Up $0.00 | $94.29 | $94.11 | 0 |
| 01:31 PM | $94.11 | Up $0.00 | $94.29 | $94.11 | 0 |
| 01:31 PM | $94.11 | Up $0.00 | $94.29 | $94.11 | 0 |
| 01:29 PM | $94.23 | Up $0.02 | $94.23 | $94.19 | 600 |
| 01:29 PM | $94.23 | Up $0.00 | $94.23 | $94.19 | 0 |
| 01:28 PM | $94.21 | Down $ -0.07 | $94.23 | $94.21 | 300 |
| 01:24 PM | $94.28 | Up $0.10 | $94.45 | $94.28 | 2,000 |
| 01:24 PM | $94.28 | Up $0.00 | $94.45 | $94.28 | 0 |
| 01:24 PM | $94.28 | Up $0.00 | $94.45 | $94.28 | 0 |
| 01:24 PM | $94.28 | Up $0.00 | $94.45 | $94.28 | 0 |
| 01:20 PM | $94.18 | Down $ -0.06 | $94.24 | $94.18 | 400 |
| 01:20 PM | $94.18 | Up $0.00 | $94.24 | $94.18 | 0 |
| 01:20 PM | $94.18 | Up $0.00 | $94.24 | $94.18 | 0 |
| 01:20 PM | $94.18 | Up $0.00 | $94.24 | $94.18 | 0 |
| 01:15 PM | $94.24 | Down $ -0.10 | $94.24 | $94.24 | 200 |
| 01:15 PM | $94.24 | Up $0.00 | $94.24 | $94.24 | 0 |
| 01:15 PM | $94.24 | Up $0.00 | $94.24 | $94.24 | 0 |
| 01:15 PM | $94.24 | Up $0.00 | $94.24 | $94.24 | 0 |
| 01:15 PM | $94.24 | Up $0.00 | $94.24 | $94.24 | 0 |
| 01:10 PM | $94.34 | Up $0.05 | $94.35 | $94.34 | 700 |
| 01:10 PM | $94.34 | Up $0.00 | $94.35 | $94.34 | 0 |
| 01:10 PM | $94.34 | Up $0.00 | $94.35 | $94.34 | 0 |
| 01:10 PM | $94.34 | Up $0.00 | $94.35 | $94.34 | 0 |
| 01:10 PM | $94.34 | Up $0.00 | $94.35 | $94.34 | 0 |
| 01:09 PM | $94.29 | Up $0.19 | $94.29 | $94.29 | 300 |
| 01:08 PM | $94.10 | Up $0.25 | $94.10 | $93.95 | 3,700 |
| 01:07 PM | $93.85 | Down $ -0.05 | $93.85 | $93.85 | 100 |
| 01:06 PM | $93.90 | Up $0.32 | $93.90 | $93.72 | 800 |
| 01:04 PM | $93.58 | Up $0.06 | $93.58 | $93.53 | 300 |
| 01:04 PM | $93.58 | Up $0.00 | $93.58 | $93.53 | 0 |
| 01:03 PM | $93.52 | Up $0.12 | $93.52 | $93.39 | 1,100 |
| 01:01 PM | $93.40 | Down $ -0.04 | $93.40 | $93.40 | 200 |
| 01:01 PM | $93.40 | Up $0.00 | $93.40 | $93.40 | 0 |
| 01:00 PM | $93.44 | Up $0.06 | $93.44 | $93.44 | 200 |
| 12:58 PM | $93.38 | Up $0.05 | $93.38 | $93.37 | 300 |
| 12:58 PM | $93.38 | Up $0.00 | $93.38 | $93.37 | 0 |
| 12:56 PM | $93.34 | Down $ -0.06 | $93.34 | $93.34 | 300 |
| 12:56 PM | $93.34 | Up $0.00 | $93.34 | $93.34 | 0 |
| 12:55 PM | $93.39 | Down $ -0.03 | $93.40 | $93.39 | 400 |
| 12:53 PM | $93.42 | Up $0.07 | $93.42 | $93.39 | 500 |
| 12:53 PM | $93.42 | Up $0.00 | $93.42 | $93.39 | 0 |
| 12:52 PM | $93.35 | Down $ -0.05 | $93.35 | $93.35 | 300 |
| 12:51 PM | $93.40 | Down $ -0.09 | $93.45 | $93.40 | 400 |
| 12:50 PM | $93.49 | Up $0.22 | $93.49 | $93.31 | 1,300 |
| 12:49 PM | $93.27 | Up $0.00 | $93.31 | $93.27 | 900 |
| 12:48 PM | $93.27 | Up $0.00 | $93.27 | $93.27 | 200 |
| 12:47 PM | $93.26 | Down $ -0.02 | $93.28 | $93.26 | 400 |
| 12:44 PM | $93.28 | Up $0.14 | $93.28 | $93.12 | 1,800 |
| 12:44 PM | $93.28 | Up $0.00 | $93.28 | $93.12 | 0 |
| 12:44 PM | $93.28 | Up $0.00 | $93.28 | $93.12 | 0 |
| 12:42 PM | $93.14 | Down $ -0.01 | $93.14 | $93.14 | 100 |
| 12:42 PM | $93.14 | Up $0.00 | $93.14 | $93.14 | 0 |
| 12:41 PM | $93.15 | Down $ -0.05 | $93.17 | $93.14 | 800 |
| 12:39 PM | $93.21 | Up $0.06 | $93.21 | $93.21 | 100 |
| 12:39 PM | $93.21 | Up $0.00 | $93.21 | $93.21 | 0 |
| 12:35 PM | $93.14 | Down $ -0.12 | $93.26 | $93.14 | 300 |
| 12:35 PM | $93.14 | Up $0.00 | $93.26 | $93.14 | 0 |
| 12:35 PM | $93.14 | Up $0.00 | $93.26 | $93.14 | 0 |
| 12:35 PM | $93.14 | Up $0.00 | $93.26 | $93.14 | 0 |
| 12:31 PM | $93.26 | Down $ -0.04 | $93.26 | $93.26 | 100 |
| 12:31 PM | $93.26 | Up $0.00 | $93.26 | $93.26 | 0 |
| 12:31 PM | $93.26 | Up $0.00 | $93.26 | $93.26 | 0 |
| 12:31 PM | $93.26 | Up $0.00 | $93.26 | $93.26 | 0 |
| 12:28 PM | $93.30 | Up $0.20 | $93.30 | $93.21 | 300 |
| 12:28 PM | $93.30 | Up $0.00 | $93.30 | $93.21 | 0 |
| 12:28 PM | $93.30 | Up $0.00 | $93.30 | $93.21 | 0 |
| 12:24 PM | $93.10 | Up $0.08 | $93.10 | $93.08 | 200 |
| 12:24 PM | $93.10 | Up $0.00 | $93.10 | $93.08 | 0 |
| 12:24 PM | $93.10 | Up $0.00 | $93.10 | $93.08 | 0 |
| 12:24 PM | $93.10 | Up $0.00 | $93.10 | $93.08 | 0 |
| 12:23 PM | $93.02 | Down $ -0.03 | $93.06 | $93.02 | 300 |
| 12:22 PM | $93.05 | Down $ -0.06 | $93.06 | $93.05 | 300 |
| 12:20 PM | $93.11 | Down $ -0.06 | $93.19 | $93.11 | 500 |
| 12:20 PM | $93.11 | Up $0.00 | $93.19 | $93.11 | 0 |
| 12:19 PM | $93.17 | Up $0.13 | $93.17 | $93.05 | 800 |
| 12:18 PM | $93.04 | Up $0.05 | $93.04 | $93.04 | 200 |
| 12:17 PM | $92.99 | Down $ -0.01 | $93.08 | $92.98 | 400 |
| 12:15 PM | $93.00 | Down $ -0.04 | $93.00 | $93.00 | 100 |
| 12:15 PM | $93.00 | Up $0.00 | $93.00 | $93.00 | 0 |
| 12:10 PM | $93.04 | Down $ -0.11 | $93.06 | $93.04 | 400 |
| 12:10 PM | $93.04 | Up $0.00 | $93.06 | $93.04 | 0 |
| 12:10 PM | $93.04 | Up $0.00 | $93.06 | $93.04 | 0 |
| 12:10 PM | $93.04 | Up $0.00 | $93.06 | $93.04 | 0 |
| 12:10 PM | $93.04 | Up $0.00 | $93.06 | $93.04 | 0 |
| 12:08 PM | $93.15 | Down $ -0.15 | $93.28 | $93.15 | 800 |
| 12:08 PM | $93.15 | Up $0.00 | $93.28 | $93.15 | 0 |
| 12:07 PM | $93.30 | Up $0.09 | $93.34 | $93.30 | 800 |
| 12:06 PM | $93.21 | Up $0.07 | $93.21 | $93.15 | 800 |
| 12:04 PM | $93.14 | Down $ -0.02 | $93.18 | $93.08 | 1,400 |
| 12:04 PM | $93.14 | Up $0.00 | $93.18 | $93.08 | 0 |
| 12:03 PM | $93.16 | Down $ -0.05 | $93.16 | $93.16 | 100 |
| 12:02 PM | $93.21 | Down $ -0.05 | $93.21 | $93.21 | 100 |
| 12:01 PM | $93.26 | Up $0.12 | $93.26 | $93.15 | 400 |
| 12:00 PM | $93.14 | Down $ -0.25 | $93.14 | $93.14 | 100 |
| 11:59 AM | $93.39 | Down $ -0.12 | $93.44 | $93.39 | 200 |
| 11:57 AM | $93.51 | Down $ -0.15 | $93.61 | $93.51 | 300 |
| 11:57 AM | $93.51 | Up $0.00 | $93.61 | $93.51 | 0 |
| 11:54 AM | $93.66 | Down $ -0.04 | $93.69 | $93.66 | 400 |
| 11:54 AM | $93.66 | Up $0.00 | $93.69 | $93.66 | 0 |
| 11:54 AM | $93.66 | Up $0.00 | $93.69 | $93.66 | 0 |
| 11:49 AM | $93.70 | Up $0.18 | $93.70 | $93.54 | 800 |
| 11:49 AM | $93.70 | Up $0.00 | $93.70 | $93.54 | 0 |
| 11:49 AM | $93.70 | Up $0.00 | $93.70 | $93.54 | 0 |
| 11:49 AM | $93.70 | Up $0.00 | $93.70 | $93.54 | 0 |
| 11:49 AM | $93.70 | Up $0.00 | $93.70 | $93.54 | 0 |
| 11:48 AM | $93.52 | Down $ -0.03 | $93.52 | $93.47 | 1,100 |
| 11:46 AM | $93.55 | Down $ -0.13 | $93.61 | $93.55 | 900 |
| 11:46 AM | $93.55 | Up $0.00 | $93.61 | $93.55 | 0 |
| 11:45 AM | $93.68 | Down $ -0.08 | $94.09 | $93.68 | 8,500 |
| 11:44 AM | $93.77 | Up $0.03 | $93.80 | $93.77 | 200 |
| 11:41 AM | $93.74 | Up $0.02 | $93.74 | $93.73 | 200 |
| 11:41 AM | $93.74 | Up $0.00 | $93.74 | $93.73 | 0 |
| 11:41 AM | $93.74 | Up $0.00 | $93.74 | $93.73 | 0 |
| 11:40 AM | $93.72 | Up $0.07 | $93.72 | $93.71 | 200 |
| 11:39 AM | $93.65 | Up $0.03 | $93.71 | $93.65 | 400 |
| 11:36 AM | $93.62 | Down $ -0.12 | $93.69 | $93.62 | 200 |
| 11:36 AM | $93.62 | Up $0.00 | $93.69 | $93.62 | 0 |
| 11:36 AM | $93.62 | Up $0.00 | $93.69 | $93.62 | 0 |
| 11:35 AM | $93.74 | Up $0.02 | $93.77 | $93.74 | 900 |
| 11:34 AM | $93.72 | Up $0.03 | $93.72 | $93.66 | 400 |
| 11:31 AM | $93.69 | Up $0.06 | $93.69 | $93.59 | 1,100 |
| 11:31 AM | $93.69 | Up $0.00 | $93.69 | $93.59 | 0 |
| 11:31 AM | $93.69 | Up $0.00 | $93.69 | $93.59 | 0 |
| 11:28 AM | $93.63 | Up $0.08 | $93.63 | $93.58 | 600 |
| 11:28 AM | $93.63 | Up $0.00 | $93.63 | $93.58 | 0 |
| 11:28 AM | $93.63 | Up $0.00 | $93.63 | $93.58 | 0 |
| 11:26 AM | $93.55 | Down $ -0.07 | $93.78 | $93.55 | 1,900 |
| 11:26 AM | $93.55 | Up $0.00 | $93.78 | $93.55 | 0 |
| 11:25 AM | $93.62 | Down $ -0.06 | $93.62 | $93.54 | 1,000 |
| 11:22 AM | $93.68 | Down $ -0.05 | $93.68 | $93.68 | 100 |
| 11:22 AM | $93.68 | Up $0.00 | $93.68 | $93.68 | 0 |
| 11:22 AM | $93.68 | Up $0.00 | $93.68 | $93.68 | 0 |
| 11:21 AM | $93.73 | Down $ -0.13 | $93.84 | $93.73 | 700 |
| 11:20 AM | $93.86 | Down $ -0.11 | $93.93 | $93.86 | 500 |
| 11:19 AM | $93.97 | Up $0.01 | $93.97 | $93.97 | 300 |
| 11:18 AM | $93.96 | Up $0.15 | $93.96 | $93.93 | 200 |
| 11:16 AM | $93.81 | Down $ -0.09 | $93.88 | $93.81 | 500 |
| 11:16 AM | $93.81 | Up $0.00 | $93.88 | $93.81 | 0 |
| 11:15 AM | $93.91 | Up $0.06 | $94.09 | $93.83 | 3,200 |
| 11:12 AM | $93.84 | Up $0.24 | $93.88 | $93.73 | 1,200 |
| 11:12 AM | $93.84 | Up $0.00 | $93.88 | $93.73 | 0 |
| 11:12 AM | $93.84 | Up $0.00 | $93.88 | $93.73 | 0 |
| 11:09 AM | $93.60 | Up $0.07 | $93.62 | $93.60 | 600 |
| 11:09 AM | $93.60 | Up $0.00 | $93.62 | $93.60 | 0 |
| 11:09 AM | $93.60 | Up $0.00 | $93.62 | $93.60 | 0 |
| 11:08 AM | $93.53 | Up $0.22 | $93.53 | $93.35 | 2,800 |
| 11:07 AM | $93.31 | Up $0.01 | $93.34 | $93.27 | 1,100 |
| 11:01 AM | $93.30 | Up $0.32 | $93.30 | $92.98 | 1,400 |
| 11:01 AM | $93.30 | Up $0.00 | $93.30 | $92.98 | 0 |
| 11:01 AM | $93.30 | Up $0.00 | $93.30 | $92.98 | 0 |
| 11:01 AM | $93.30 | Up $0.00 | $93.30 | $92.98 | 0 |
| 11:01 AM | $93.30 | Up $0.00 | $93.30 | $92.98 | 0 |
| 11:01 AM | $93.30 | Up $0.00 | $93.30 | $92.98 | 0 |
| 10:59 AM | $92.98 | Up $0.02 | $92.98 | $92.98 | 200 |
| 10:59 AM | $92.98 | Up $0.00 | $92.98 | $92.98 | 0 |
| 10:58 AM | $92.97 | Up $0.13 | $92.97 | $92.97 | 100 |
| 10:57 AM | $92.84 | Down $ -0.05 | $92.84 | $92.78 | 700 |
| 10:56 AM | $92.89 | Down $ -0.18 | $93.13 | $92.89 | 3,500 |
| 10:55 AM | $93.07 | Down $ -0.04 | $93.07 | $93.07 | 100 |
| 10:51 AM | $93.11 | Up $0.36 | $93.11 | $92.99 | 600 |
| 10:51 AM | $93.11 | Up $0.00 | $93.11 | $92.99 | 0 |
| 10:51 AM | $93.11 | Up $0.00 | $93.11 | $92.99 | 0 |
| 10:51 AM | $93.11 | Up $0.00 | $93.11 | $92.99 | 0 |
| 10:50 AM | $92.75 | Up $0.03 | $92.84 | $92.75 | 200 |
| 10:48 AM | $92.72 | Up $0.16 | $92.72 | $92.72 | 100 |
| 10:48 AM | $92.72 | Up $0.00 | $92.72 | $92.72 | 0 |
| 10:47 AM | $92.56 | Up $0.05 | $92.56 | $92.56 | 100 |
| 10:46 AM | $92.51 | Up $0.07 | $92.51 | $92.51 | 100 |
| 10:45 AM | $92.44 | Down $ -0.06 | $92.53 | $92.37 | 1,000 |
| 10:43 AM | $92.50 | Up $0.09 | $92.50 | $92.42 | 600 |
| 10:43 AM | $92.50 | Up $0.00 | $92.50 | $92.42 | 0 |
| 10:42 AM | $92.41 | Up $0.05 | $92.41 | $92.41 | 100 |
| 10:41 AM | $92.36 | Up $0.05 | $92.36 | $92.31 | 600 |
| 10:40 AM | $92.31 | Up $0.08 | $92.31 | $92.23 | 300 |
| 10:36 AM | $92.23 | Down $ -0.17 | $92.34 | $92.23 | 200 |
| 10:36 AM | $92.23 | Up $0.00 | $92.34 | $92.23 | 0 |
| 10:36 AM | $92.23 | Up $0.00 | $92.34 | $92.23 | 0 |
| 10:36 AM | $92.23 | Up $0.00 | $92.34 | $92.23 | 0 |
| 10:33 AM | $92.40 | Down $ -0.16 | $92.50 | $92.40 | 300 |
| 10:33 AM | $92.40 | Up $0.00 | $92.50 | $92.40 | 0 |
| 10:33 AM | $92.40 | Up $0.00 | $92.50 | $92.40 | 0 |
| 10:32 AM | $92.56 | Up $0.00 | $92.56 | $92.56 | 300 |
| 10:30 AM | $92.56 | Up $0.35 | $92.56 | $92.14 | 1,000 |
| 10:30 AM | $92.56 | Up $0.00 | $92.56 | $92.14 | 0 |
| 10:29 AM | $92.21 | Down $ -0.07 | $92.21 | $92.21 | 200 |
| 10:28 AM | $92.28 | Down $ -0.09 | $92.28 | $92.28 | 100 |
| 10:26 AM | $92.37 | Down $ -0.05 | $92.41 | $92.37 | 200 |
| 10:26 AM | $92.37 | Up $0.00 | $92.41 | $92.37 | 0 |
| 10:25 AM | $92.42 | Down $ -0.08 | $92.50 | $92.36 | 700 |
| 10:24 AM | $92.50 | Up $0.00 | $92.50 | $92.42 | 300 |
| 10:23 AM | $92.50 | Up $0.15 | $92.50 | $92.48 | 300 |
| 10:20 AM | $92.35 | Up $0.01 | $92.35 | $92.35 | 100 |
| 10:20 AM | $92.35 | Up $0.00 | $92.35 | $92.35 | 0 |
| 10:20 AM | $92.35 | Up $0.00 | $92.35 | $92.35 | 0 |
| 10:19 AM | $92.34 | Up $0.16 | $92.34 | $92.34 | 100 |
| 10:18 AM | $92.18 | Up $0.00 | $92.18 | $92.17 | 300 |
| 10:17 AM | $92.18 | Down $ -0.20 | $92.27 | $92.11 | 1,000 |
| 10:16 AM | $92.38 | Down $ -0.42 | $92.56 | $92.38 | 700 |
| 10:15 AM | $92.80 | Up $0.30 | $92.80 | $92.65 | 300 |
| 10:14 AM | $92.50 | Down $ -0.50 | $92.92 | $92.50 | 2,800 |
| 10:13 AM | $93.00 | Up $0.02 | $93.10 | $92.92 | 3,000 |
| 10:08 AM | $92.98 | Down $ -0.40 | $93.03 | $92.98 | 400 |
| 10:08 AM | $92.98 | Up $0.00 | $93.03 | $92.98 | 0 |
| 10:08 AM | $92.98 | Up $0.00 | $93.03 | $92.98 | 0 |
| 10:08 AM | $92.98 | Up $0.00 | $93.03 | $92.98 | 0 |
| 10:08 AM | $92.98 | Up $0.00 | $93.03 | $92.98 | 0 |
| 10:04 AM | $93.38 | Down $ -0.30 | $93.47 | $93.38 | 200 |
| 10:04 AM | $93.38 | Up $0.00 | $93.47 | $93.38 | 0 |
| 10:04 AM | $93.38 | Up $0.00 | $93.47 | $93.38 | 0 |
| 10:04 AM | $93.38 | Up $0.00 | $93.47 | $93.38 | 0 |
| 10:01 AM | $93.68 | Down $ -0.12 | $93.68 | $93.68 | 200 |
| 10:01 AM | $93.68 | Up $0.00 | $93.68 | $93.68 | 0 |
| 10:01 AM | $93.68 | Up $0.00 | $93.68 | $93.68 | 0 |
| 10:00 AM | $93.80 | Down $ -0.23 | $93.93 | $93.80 | 700 |
| 09:58 AM | $94.03 | Up $0.11 | $94.03 | $94.03 | 100 |
| 09:58 AM | $94.03 | Up $0.00 | $94.03 | $94.03 | 0 |
| 09:55 AM | $93.92 | Up $0.17 | $93.92 | $93.82 | 700 |
| 09:55 AM | $93.92 | Up $0.00 | $93.92 | $93.82 | 0 |
| 09:55 AM | $93.92 | Up $0.00 | $93.92 | $93.82 | 0 |
| 09:54 AM | $93.75 | Down $ -0.33 | $93.89 | $93.73 | 600 |
| 09:53 AM | $94.08 | Up $0.01 | $94.08 | $94.08 | 600 |
| 09:52 AM | $94.07 | Up $0.20 | $94.11 | $93.99 | 4,100 |
| 09:50 AM | $93.87 | Up $0.10 | $93.87 | $93.82 | 200 |
| 09:50 AM | $93.87 | Up $0.00 | $93.87 | $93.82 | 0 |
| 09:49 AM | $93.77 | Up $0.05 | $93.83 | $93.77 | 400 |
| 09:48 AM | $93.72 | Up $0.12 | $93.72 | $93.36 | 600 |
| 09:47 AM | $93.60 | Down $ -0.19 | $93.70 | $93.60 | 600 |
| 09:46 AM | $93.79 | Up $0.05 | $93.86 | $93.79 | 600 |
| 09:45 AM | $93.74 | Up $0.11 | $93.76 | $93.64 | 500 |
| 09:44 AM | $93.63 | Down $ -0.21 | $93.75 | $93.63 | 600 |
| 09:43 AM | $93.84 | Down $ -0.22 | $94.00 | $93.66 | 2,500 |
| 09:41 AM | $94.06 | Down $ -0.09 | $94.06 | $94.06 | 100 |
| 09:41 AM | $94.06 | Up $0.00 | $94.06 | $94.06 | 0 |
| 09:40 AM | $94.16 | Down $ -0.55 | $94.40 | $94.16 | 700 |
| 09:37 AM | $94.70 | Up $0.64 | $94.70 | $94.70 | 100 |
| 09:37 AM | $94.70 | Up $0.00 | $94.70 | $94.70 | 0 |
| 09:37 AM | $94.70 | Up $0.00 | $94.70 | $94.70 | 0 |
| 09:32 AM | $94.06 | Down $ -0.31 | $94.17 | $94.06 | 200 |
| 09:32 AM | $94.06 | Up $0.00 | $94.17 | $94.06 | 0 |
| 09:32 AM | $94.06 | Up $0.00 | $94.17 | $94.06 | 0 |
| 09:32 AM | $94.06 | Up $0.00 | $94.17 | $94.06 | 0 |
| 09:32 AM | $94.06 | Up $0.00 | $94.17 | $94.06 | 0 |
| 09:30 AM | $94.37 | Up $0.67 | $94.70 | $93.29 | 2,800 |
| 09:30 AM | $94.37 | Up $0.00 | $94.70 | $93.29 | 0 |
| Previous close | $93.70 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30/10/2026 | $93.70 | $91.77 | $93.75 | $91.77 | 193,600 |
| 29/10/2026 | $95.42 | $94.31 | $95.86 | $93.93 | 83,600 |
| 28/10/2026 | $95.87 | $96.13 | $96.24 | $94.75 | 146,700 |
| 27/10/2026 | $97.94 | $96.75 | $98.03 | $96.48 | 62,900 |
| 26/10/2026 | $98.21 | $98.16 | $98.61 | $97.82 | 160,100 |
| 23/10/2026 | $97.60 | $96.92 | $98.54 | $96.62 | 219,700 |
| 22/10/2026 | $97.59 | $96.73 | $97.92 | $96.45 | 92,200 |
| 21/10/2026 | $94.18 | $95.30 | $95.30 | $93.87 | 68,800 |
| 20/10/2026 | $93.21 | $93.04 | $93.64 | $92.89 | 50,600 |
| 19/10/2026 | $92.94 | $92.96 | $93.86 | $92.75 | 67,000 |
| 16/10/2026 | $92.78 | $91.68 | $93.04 | $91.41 | 203,300 |
| 15/10/2026 | $92.98 | $93.31 | $93.72 | $92.93 | 126,800 |
| 14/10/2026 | $90.99 | $90.75 | $91.17 | $89.92 | 133,100 |
| 13/10/2026 | $91.13 | $90.80 | $91.51 | $90.71 | 92,000 |
| 09/10/2026 | $91.60 | $91.31 | $92.04 | $91.02 | 61,700 |
| 08/10/2026 | $91.18 | $90.87 | $91.25 | $90.19 | 151,700 |
| 07/10/2026 | $90.22 | $89.33 | $90.61 | $88.97 | 162,600 |
| 06/10/2026 | $89.94 | $90.62 | $91.38 | $89.69 | 263,200 |
| 05/10/2026 | $93.93 | $94.65 | $95.16 | $93.87 | 116,000 |
| 02/10/2026 | $94.77 | $93.67 | $94.77 | $93.60 | 108,000 |
| 01/10/2026 | $95.17 | $96.15 | $96.58 | $94.85 | 76,100 |
| 30/09/2026 | $98.67 | $100.51 | $100.58 | $98.64 | 115,500 |
| 29/09/2026 | $100.42 | $99.95 | $101.27 | $99.90 | 38,500 |
| 28/09/2026 | $101.46 | $101.95 | $102.79 | $101.02 | 87,600 |
| 25/09/2026 | $101.18 | $100.67 | $101.41 | $100.63 | 42,200 |
| 24/09/2026 | $100.02 | $100.26 | $100.39 | $99.58 | 126,900 |
| 23/09/2026 | $102.86 | $103.39 | $103.71 | $102.76 | 67,200 |
| 22/09/2026 | $104.45 | $104.57 | $105.00 | $104.00 | 164,900 |
| 21/09/2026 | $101.04 | $101.01 | $101.72 | $100.99 | 154,100 |
| 18/09/2026 | $99.84 | $100.33 | $100.63 | $99.84 | 136,800 |
Graphs are not available, please refer to the detailed table