Find a quote
WEST FRASER TIMBER CO LTD
104.06 Up 0.89 (0.86 %)
Delayed : 2025/05/15 17:40:00
- Previous close $103.17
- Opening $103.17
- Today High $104.63
- Today Low $102.79
- Price Bid $102.44
- Price Ask $102.44
- 52 Weeks High $141.27
- 52 Weeks Low $98.05
- Size Bid 1
- Size Ask 20
- Volume 131,328
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $104.06 | Down $ -0.01 | $104.06 | $104.06 | 23,600 |
| 03:59 PM | $104.07 | Up $0.01 | $104.07 | $103.98 | 4,500 |
| 03:58 PM | $104.06 | Down $ -0.02 | $104.13 | $104.06 | 900 |
| 03:57 PM | $104.08 | Down $ -0.04 | $104.08 | $104.08 | 1,000 |
| 03:56 PM | $104.12 | Down $ -0.08 | $104.12 | $104.12 | 100 |
| 03:55 PM | $104.20 | Up $0.07 | $104.20 | $104.09 | 800 |
| 03:54 PM | $104.13 | Up $0.09 | $104.18 | $104.02 | 2,000 |
| 03:53 PM | $104.04 | Down $ -0.15 | $104.18 | $104.00 | 6,900 |
| 03:52 PM | $104.19 | Down $ -0.03 | $104.22 | $104.17 | 1,100 |
| 03:51 PM | $104.22 | Down $ -0.01 | $104.22 | $104.19 | 400 |
| 03:50 PM | $104.23 | Up $0.23 | $104.25 | $103.99 | 3,200 |
| 03:49 PM | $104.00 | Down $ -0.05 | $104.00 | $104.00 | 100 |
| 03:47 PM | $104.05 | Down $ -0.02 | $104.05 | $104.05 | 100 |
| 03:47 PM | $104.05 | Up $0.00 | $104.05 | $104.05 | 0 |
| 03:46 PM | $104.06 | Up $0.05 | $104.06 | $104.06 | 100 |
| 03:45 PM | $104.01 | Up $0.03 | $104.01 | $103.94 | 1,000 |
| 03:42 PM | $103.98 | Up $0.00 | $103.98 | $103.97 | 300 |
| 03:42 PM | $103.98 | Up $0.00 | $103.98 | $103.97 | 0 |
| 03:42 PM | $103.98 | Up $0.00 | $103.98 | $103.97 | 0 |
| 03:40 PM | $103.98 | Up $0.04 | $104.00 | $103.98 | 900 |
| 03:40 PM | $103.98 | Up $0.00 | $104.00 | $103.98 | 0 |
| 03:39 PM | $103.94 | Down $ -0.03 | $103.94 | $103.94 | 300 |
| 03:38 PM | $103.97 | Down $ -0.10 | $103.98 | $103.97 | 1,100 |
| 03:36 PM | $104.07 | Up $0.12 | $104.07 | $103.98 | 900 |
| 03:36 PM | $104.07 | Up $0.00 | $104.07 | $103.98 | 0 |
| 03:32 PM | $103.95 | Down $ -0.11 | $104.06 | $103.95 | 1,000 |
| 03:32 PM | $103.95 | Up $0.00 | $104.06 | $103.95 | 0 |
| 03:32 PM | $103.95 | Up $0.00 | $104.06 | $103.95 | 0 |
| 03:32 PM | $103.95 | Up $0.00 | $104.06 | $103.95 | 0 |
| 03:31 PM | $104.06 | Up $0.05 | $104.06 | $104.01 | 700 |
| 03:30 PM | $104.01 | Up $0.05 | $104.01 | $104.01 | 200 |
| 03:28 PM | $103.96 | Up $0.01 | $103.96 | $103.96 | 300 |
| 03:28 PM | $103.96 | Up $0.00 | $103.96 | $103.96 | 0 |
| 03:27 PM | $103.95 | Up $0.07 | $103.95 | $103.91 | 200 |
| 03:26 PM | $103.88 | Up $0.02 | $103.88 | $103.88 | 100 |
| 03:23 PM | $103.86 | Down $ -0.08 | $103.86 | $103.86 | 500 |
| 03:23 PM | $103.86 | Up $0.00 | $103.86 | $103.86 | 0 |
| 03:23 PM | $103.86 | Up $0.00 | $103.86 | $103.86 | 0 |
| 03:21 PM | $103.94 | Down $ -0.04 | $103.94 | $103.94 | 100 |
| 03:21 PM | $103.94 | Up $0.00 | $103.94 | $103.94 | 0 |
| 03:20 PM | $103.98 | Up $0.01 | $103.98 | $103.98 | 600 |
| 03:17 PM | $103.97 | Up $0.02 | $103.97 | $103.97 | 100 |
| 03:17 PM | $103.97 | Up $0.00 | $103.97 | $103.97 | 0 |
| 03:17 PM | $103.97 | Up $0.00 | $103.97 | $103.97 | 0 |
| 03:16 PM | $103.95 | Up $0.02 | $103.95 | $103.95 | 100 |
| 03:15 PM | $103.93 | Down $ -0.06 | $103.99 | $103.93 | 500 |
| 03:14 PM | $103.99 | Down $ -0.10 | $104.07 | $103.99 | 1,400 |
| 03:13 PM | $104.09 | Up $0.01 | $104.09 | $104.09 | 100 |
| 03:10 PM | $104.08 | Up $0.05 | $104.08 | $104.06 | 400 |
| 03:10 PM | $104.08 | Up $0.00 | $104.08 | $104.06 | 0 |
| 03:10 PM | $104.08 | Up $0.00 | $104.08 | $104.06 | 0 |
| 03:09 PM | $104.03 | Up $0.00 | $104.03 | $104.03 | 200 |
| 03:08 PM | $104.03 | Down $ -0.09 | $104.04 | $104.03 | 700 |
| 03:06 PM | $104.12 | Up $0.00 | $104.12 | $104.11 | 300 |
| 03:06 PM | $104.12 | Up $0.00 | $104.12 | $104.11 | 0 |
| 03:05 PM | $104.12 | Down $ -0.01 | $104.12 | $104.11 | 300 |
| 03:00 PM | $104.13 | Up $0.10 | $104.13 | $104.02 | 1,300 |
| 03:00 PM | $104.13 | Up $0.00 | $104.13 | $104.02 | 0 |
| 03:00 PM | $104.13 | Up $0.00 | $104.13 | $104.02 | 0 |
| 03:00 PM | $104.13 | Up $0.00 | $104.13 | $104.02 | 0 |
| 03:00 PM | $104.13 | Up $0.00 | $104.13 | $104.02 | 0 |
| 02:54 PM | $104.03 | Down $ -0.01 | $104.03 | $103.99 | 200 |
| 02:54 PM | $104.03 | Up $0.00 | $104.03 | $103.99 | 0 |
| 02:54 PM | $104.03 | Up $0.00 | $104.03 | $103.99 | 0 |
| 02:54 PM | $104.03 | Up $0.00 | $104.03 | $103.99 | 0 |
| 02:54 PM | $104.03 | Up $0.00 | $104.03 | $103.99 | 0 |
| 02:54 PM | $104.03 | Up $0.00 | $104.03 | $103.99 | 0 |
| 02:50 PM | $104.04 | Up $0.13 | $104.04 | $103.98 | 900 |
| 02:50 PM | $104.04 | Up $0.00 | $104.04 | $103.98 | 0 |
| 02:50 PM | $104.04 | Up $0.00 | $104.04 | $103.98 | 0 |
| 02:50 PM | $104.04 | Up $0.00 | $104.04 | $103.98 | 0 |
| 02:48 PM | $103.91 | Up $0.01 | $103.91 | $103.91 | 100 |
| 02:48 PM | $103.91 | Up $0.00 | $103.91 | $103.91 | 0 |
| 02:44 PM | $103.90 | Down $ -0.04 | $103.90 | $103.90 | 100 |
| 02:44 PM | $103.90 | Up $0.00 | $103.90 | $103.90 | 0 |
| 02:44 PM | $103.90 | Up $0.00 | $103.90 | $103.90 | 0 |
| 02:44 PM | $103.90 | Up $0.00 | $103.90 | $103.90 | 0 |
| 02:38 PM | $103.94 | Down $ -0.11 | $103.98 | $103.94 | 800 |
| 02:38 PM | $103.94 | Up $0.00 | $103.98 | $103.94 | 0 |
| 02:38 PM | $103.94 | Up $0.00 | $103.98 | $103.94 | 0 |
| 02:38 PM | $103.94 | Up $0.00 | $103.98 | $103.94 | 0 |
| 02:38 PM | $103.94 | Up $0.00 | $103.98 | $103.94 | 0 |
| 02:38 PM | $103.94 | Up $0.00 | $103.98 | $103.94 | 0 |
| 02:34 PM | $104.05 | Up $0.15 | $104.05 | $103.98 | 500 |
| 02:34 PM | $104.05 | Up $0.00 | $104.05 | $103.98 | 0 |
| 02:34 PM | $104.05 | Up $0.00 | $104.05 | $103.98 | 0 |
| 02:34 PM | $104.05 | Up $0.00 | $104.05 | $103.98 | 0 |
| 02:31 PM | $103.90 | Up $0.03 | $103.90 | $103.90 | 500 |
| 02:31 PM | $103.90 | Up $0.00 | $103.90 | $103.90 | 0 |
| 02:31 PM | $103.90 | Up $0.00 | $103.90 | $103.90 | 0 |
| 02:28 PM | $103.88 | Down $ -0.11 | $103.88 | $103.88 | 300 |
| 02:28 PM | $103.88 | Up $0.00 | $103.88 | $103.88 | 0 |
| 02:28 PM | $103.88 | Up $0.00 | $103.88 | $103.88 | 0 |
| 02:27 PM | $103.99 | Down $ -0.05 | $104.01 | $103.99 | 500 |
| 02:26 PM | $104.04 | Up $0.00 | $104.09 | $104.04 | 500 |
| 02:25 PM | $104.04 | Down $ -0.06 | $104.07 | $104.04 | 200 |
| 02:19 PM | $104.10 | Up $0.00 | $104.10 | $104.10 | 100 |
| 02:19 PM | $104.10 | Up $0.00 | $104.10 | $104.10 | 0 |
| 02:19 PM | $104.10 | Up $0.00 | $104.10 | $104.10 | 0 |
| 02:19 PM | $104.10 | Up $0.00 | $104.10 | $104.10 | 0 |
| 02:19 PM | $104.10 | Up $0.00 | $104.10 | $104.10 | 0 |
| 02:19 PM | $104.10 | Up $0.00 | $104.10 | $104.10 | 0 |
| 02:12 PM | $104.10 | Up $0.18 | $104.10 | $104.06 | 700 |
| 02:12 PM | $104.10 | Up $0.00 | $104.10 | $104.06 | 0 |
| 02:12 PM | $104.10 | Up $0.00 | $104.10 | $104.06 | 0 |
| 02:12 PM | $104.10 | Up $0.00 | $104.10 | $104.06 | 0 |
| 02:12 PM | $104.10 | Up $0.00 | $104.10 | $104.06 | 0 |
| 02:12 PM | $104.10 | Up $0.00 | $104.10 | $104.06 | 0 |
| 02:12 PM | $104.10 | Up $0.00 | $104.10 | $104.06 | 0 |
| 02:06 PM | $103.92 | Up $0.12 | $103.92 | $103.82 | 1,500 |
| 02:06 PM | $103.92 | Up $0.00 | $103.92 | $103.82 | 0 |
| 02:06 PM | $103.92 | Up $0.00 | $103.92 | $103.82 | 0 |
| 02:06 PM | $103.92 | Up $0.00 | $103.92 | $103.82 | 0 |
| 02:06 PM | $103.92 | Up $0.00 | $103.92 | $103.82 | 0 |
| 02:06 PM | $103.92 | Up $0.00 | $103.92 | $103.82 | 0 |
| 02:00 PM | $103.80 | Down $ -0.16 | $103.80 | $103.76 | 600 |
| 02:00 PM | $103.80 | Up $0.00 | $103.80 | $103.76 | 0 |
| 02:00 PM | $103.80 | Up $0.00 | $103.80 | $103.76 | 0 |
| 02:00 PM | $103.80 | Up $0.00 | $103.80 | $103.76 | 0 |
| 02:00 PM | $103.80 | Up $0.00 | $103.80 | $103.76 | 0 |
| 02:00 PM | $103.80 | Up $0.00 | $103.80 | $103.76 | 0 |
| 01:50 PM | $103.96 | Up $0.00 | $104.03 | $103.91 | 1,000 |
| 01:50 PM | $103.96 | Up $0.00 | $104.03 | $103.91 | 0 |
| 01:50 PM | $103.96 | Up $0.00 | $104.03 | $103.91 | 0 |
| 01:50 PM | $103.96 | Up $0.00 | $104.03 | $103.91 | 0 |
| 01:50 PM | $103.96 | Up $0.00 | $104.03 | $103.91 | 0 |
| 01:50 PM | $103.96 | Up $0.00 | $104.03 | $103.91 | 0 |
| 01:50 PM | $103.96 | Up $0.00 | $104.03 | $103.91 | 0 |
| 01:50 PM | $103.96 | Up $0.00 | $104.03 | $103.91 | 0 |
| 01:50 PM | $103.96 | Up $0.00 | $104.03 | $103.91 | 0 |
| 01:50 PM | $103.96 | Up $0.00 | $104.03 | $103.91 | 0 |
| 01:45 PM | $103.96 | Up $0.05 | $103.96 | $103.96 | 400 |
| 01:45 PM | $103.96 | Up $0.00 | $103.96 | $103.96 | 0 |
| 01:45 PM | $103.96 | Up $0.00 | $103.96 | $103.96 | 0 |
| 01:45 PM | $103.96 | Up $0.00 | $103.96 | $103.96 | 0 |
| 01:45 PM | $103.96 | Up $0.00 | $103.96 | $103.96 | 0 |
| 01:43 PM | $103.91 | Up $0.13 | $103.91 | $103.90 | 300 |
| 01:43 PM | $103.91 | Up $0.00 | $103.91 | $103.90 | 0 |
| 01:39 PM | $103.78 | Down $ -0.13 | $103.79 | $103.78 | 300 |
| 01:39 PM | $103.78 | Up $0.00 | $103.79 | $103.78 | 0 |
| 01:39 PM | $103.78 | Up $0.00 | $103.79 | $103.78 | 0 |
| 01:39 PM | $103.78 | Up $0.00 | $103.79 | $103.78 | 0 |
| 01:37 PM | $103.91 | Down $ -0.02 | $103.94 | $103.86 | 700 |
| 01:37 PM | $103.91 | Up $0.00 | $103.94 | $103.86 | 0 |
| 01:36 PM | $103.93 | Up $0.04 | $103.93 | $103.86 | 1,400 |
| 01:35 PM | $103.89 | Down $0.00 | $103.89 | $103.81 | 1,600 |
| 01:33 PM | $103.90 | Down $ -0.05 | $103.90 | $103.90 | 100 |
| 01:33 PM | $103.90 | Up $0.00 | $103.90 | $103.90 | 0 |
| 01:29 PM | $103.94 | Up $0.02 | $103.94 | $103.94 | 100 |
| 01:29 PM | $103.94 | Up $0.00 | $103.94 | $103.94 | 0 |
| 01:29 PM | $103.94 | Up $0.00 | $103.94 | $103.94 | 0 |
| 01:29 PM | $103.94 | Up $0.00 | $103.94 | $103.94 | 0 |
| 01:22 PM | $103.92 | Up $0.00 | $103.93 | $103.92 | 500 |
| 01:22 PM | $103.92 | Up $0.00 | $103.93 | $103.92 | 0 |
| 01:22 PM | $103.92 | Up $0.00 | $103.93 | $103.92 | 0 |
| 01:22 PM | $103.92 | Up $0.00 | $103.93 | $103.92 | 0 |
| 01:22 PM | $103.92 | Up $0.00 | $103.93 | $103.92 | 0 |
| 01:22 PM | $103.92 | Up $0.00 | $103.93 | $103.92 | 0 |
| 01:22 PM | $103.92 | Up $0.00 | $103.93 | $103.92 | 0 |
| 01:21 PM | $103.92 | Up $0.01 | $103.92 | $103.91 | 200 |
| 01:10 PM | $103.91 | Down $ -0.07 | $103.91 | $103.86 | 800 |
| 01:10 PM | $103.91 | Up $0.00 | $103.91 | $103.86 | 0 |
| 01:10 PM | $103.91 | Up $0.00 | $103.91 | $103.86 | 0 |
| 01:10 PM | $103.91 | Up $0.00 | $103.91 | $103.86 | 0 |
| 01:10 PM | $103.91 | Up $0.00 | $103.91 | $103.86 | 0 |
| 01:10 PM | $103.91 | Up $0.00 | $103.91 | $103.86 | 0 |
| 01:10 PM | $103.91 | Up $0.00 | $103.91 | $103.86 | 0 |
| 01:10 PM | $103.91 | Up $0.00 | $103.91 | $103.86 | 0 |
| 01:10 PM | $103.91 | Up $0.00 | $103.91 | $103.86 | 0 |
| 01:10 PM | $103.91 | Up $0.00 | $103.91 | $103.86 | 0 |
| 01:10 PM | $103.91 | Up $0.00 | $103.91 | $103.86 | 0 |
| 01:04 PM | $103.98 | Up $0.02 | $103.98 | $103.95 | 1,700 |
| 01:04 PM | $103.98 | Up $0.00 | $103.98 | $103.95 | 0 |
| 01:04 PM | $103.98 | Up $0.00 | $103.98 | $103.95 | 0 |
| 01:04 PM | $103.98 | Up $0.00 | $103.98 | $103.95 | 0 |
| 01:04 PM | $103.98 | Up $0.00 | $103.98 | $103.95 | 0 |
| 01:04 PM | $103.98 | Up $0.00 | $103.98 | $103.95 | 0 |
| 12:59 PM | $103.96 | Up $0.05 | $103.96 | $103.92 | 200 |
| 12:59 PM | $103.96 | Up $0.00 | $103.96 | $103.92 | 0 |
| 12:59 PM | $103.96 | Up $0.00 | $103.96 | $103.92 | 0 |
| 12:59 PM | $103.96 | Up $0.00 | $103.96 | $103.92 | 0 |
| 12:59 PM | $103.96 | Up $0.00 | $103.96 | $103.92 | 0 |
| 12:54 PM | $103.91 | Down $ -0.09 | $103.96 | $103.91 | 200 |
| 12:54 PM | $103.91 | Up $0.00 | $103.96 | $103.91 | 0 |
| 12:54 PM | $103.91 | Up $0.00 | $103.96 | $103.91 | 0 |
| 12:54 PM | $103.91 | Up $0.00 | $103.96 | $103.91 | 0 |
| 12:54 PM | $103.91 | Up $0.00 | $103.96 | $103.91 | 0 |
| 12:53 PM | $104.01 | Down $ -0.05 | $104.01 | $104.01 | 100 |
| 12:49 PM | $104.05 | Up $0.05 | $104.05 | $104.04 | 200 |
| 12:49 PM | $104.05 | Up $0.00 | $104.05 | $104.04 | 0 |
| 12:49 PM | $104.05 | Up $0.00 | $104.05 | $104.04 | 0 |
| 12:49 PM | $104.05 | Up $0.00 | $104.05 | $104.04 | 0 |
| 12:45 PM | $104.00 | Down $ -0.06 | $104.05 | $104.00 | 400 |
| 12:45 PM | $104.00 | Up $0.00 | $104.05 | $104.00 | 0 |
| 12:45 PM | $104.00 | Up $0.00 | $104.05 | $104.00 | 0 |
| 12:45 PM | $104.00 | Up $0.00 | $104.05 | $104.00 | 0 |
| 12:40 PM | $104.06 | Up $0.09 | $104.06 | $104.01 | 1,300 |
| 12:40 PM | $104.06 | Up $0.00 | $104.06 | $104.01 | 0 |
| 12:40 PM | $104.06 | Up $0.00 | $104.06 | $104.01 | 0 |
| 12:40 PM | $104.06 | Up $0.00 | $104.06 | $104.01 | 0 |
| 12:40 PM | $104.06 | Up $0.00 | $104.06 | $104.01 | 0 |
| 12:38 PM | $103.97 | Down $ -0.03 | $103.97 | $103.97 | 100 |
| 12:38 PM | $103.97 | Up $0.00 | $103.97 | $103.97 | 0 |
| 12:36 PM | $104.00 | Down $ -0.13 | $104.05 | $104.00 | 500 |
| 12:36 PM | $104.00 | Up $0.00 | $104.05 | $104.00 | 0 |
| 12:30 PM | $104.13 | Up $0.06 | $104.13 | $104.13 | 200 |
| 12:30 PM | $104.13 | Up $0.00 | $104.13 | $104.13 | 0 |
| 12:30 PM | $104.13 | Up $0.00 | $104.13 | $104.13 | 0 |
| 12:30 PM | $104.13 | Up $0.00 | $104.13 | $104.13 | 0 |
| 12:30 PM | $104.13 | Up $0.00 | $104.13 | $104.13 | 0 |
| 12:30 PM | $104.13 | Up $0.00 | $104.13 | $104.13 | 0 |
| 12:29 PM | $104.07 | Up $0.07 | $104.07 | $104.06 | 800 |
| 12:27 PM | $104.00 | Down $ -0.03 | $104.00 | $104.00 | 200 |
| 12:27 PM | $104.00 | Up $0.00 | $104.00 | $104.00 | 0 |
| 12:22 PM | $104.03 | Down $ -0.15 | $104.08 | $104.03 | 1,400 |
| 12:22 PM | $104.03 | Up $0.00 | $104.08 | $104.03 | 0 |
| 12:22 PM | $104.03 | Up $0.00 | $104.08 | $104.03 | 0 |
| 12:22 PM | $104.03 | Up $0.00 | $104.08 | $104.03 | 0 |
| 12:22 PM | $104.03 | Up $0.00 | $104.08 | $104.03 | 0 |
| 12:17 PM | $104.18 | Down $ -0.02 | $104.18 | $104.18 | 100 |
| 12:17 PM | $104.18 | Up $0.00 | $104.18 | $104.18 | 0 |
| 12:17 PM | $104.18 | Up $0.00 | $104.18 | $104.18 | 0 |
| 12:17 PM | $104.18 | Up $0.00 | $104.18 | $104.18 | 0 |
| 12:17 PM | $104.18 | Up $0.00 | $104.18 | $104.18 | 0 |
| 12:10 PM | $104.20 | Up $0.04 | $104.20 | $104.19 | 200 |
| 12:10 PM | $104.20 | Up $0.00 | $104.20 | $104.19 | 0 |
| 12:10 PM | $104.20 | Up $0.00 | $104.20 | $104.19 | 0 |
| 12:10 PM | $104.20 | Up $0.00 | $104.20 | $104.19 | 0 |
| 12:10 PM | $104.20 | Up $0.00 | $104.20 | $104.19 | 0 |
| 12:10 PM | $104.20 | Up $0.00 | $104.20 | $104.19 | 0 |
| 12:10 PM | $104.20 | Up $0.00 | $104.20 | $104.19 | 0 |
| 12:06 PM | $104.16 | Up $0.13 | $104.16 | $104.10 | 1,900 |
| 12:06 PM | $104.16 | Up $0.00 | $104.16 | $104.10 | 0 |
| 12:06 PM | $104.16 | Up $0.00 | $104.16 | $104.10 | 0 |
| 12:06 PM | $104.16 | Up $0.00 | $104.16 | $104.10 | 0 |
| 12:05 PM | $104.04 | Down $ -0.06 | $104.04 | $104.04 | 100 |
| 12:00 PM | $104.09 | Up $0.07 | $104.09 | $104.09 | 100 |
| 12:00 PM | $104.09 | Up $0.00 | $104.09 | $104.09 | 0 |
| 12:00 PM | $104.09 | Up $0.00 | $104.09 | $104.09 | 0 |
| 12:00 PM | $104.09 | Up $0.00 | $104.09 | $104.09 | 0 |
| 12:00 PM | $104.09 | Up $0.00 | $104.09 | $104.09 | 0 |
| 11:58 AM | $104.02 | Down $ -0.19 | $104.13 | $104.02 | 1,000 |
| 11:58 AM | $104.02 | Up $0.00 | $104.13 | $104.02 | 0 |
| 11:52 AM | $104.21 | Down $ -0.05 | $104.25 | $104.21 | 600 |
| 11:52 AM | $104.21 | Up $0.00 | $104.25 | $104.21 | 0 |
| 11:52 AM | $104.21 | Up $0.00 | $104.25 | $104.21 | 0 |
| 11:52 AM | $104.21 | Up $0.00 | $104.25 | $104.21 | 0 |
| 11:52 AM | $104.21 | Up $0.00 | $104.25 | $104.21 | 0 |
| 11:52 AM | $104.21 | Up $0.00 | $104.25 | $104.21 | 0 |
| 11:47 AM | $104.26 | Down $ -0.10 | $104.32 | $104.26 | 500 |
| 11:47 AM | $104.26 | Up $0.00 | $104.32 | $104.26 | 0 |
| 11:47 AM | $104.26 | Up $0.00 | $104.32 | $104.26 | 0 |
| 11:47 AM | $104.26 | Up $0.00 | $104.32 | $104.26 | 0 |
| 11:47 AM | $104.26 | Up $0.00 | $104.32 | $104.26 | 0 |
| 11:46 AM | $104.36 | Up $0.18 | $104.46 | $104.28 | 1,900 |
| 11:41 AM | $104.18 | Up $0.11 | $104.18 | $104.08 | 500 |
| 11:41 AM | $104.18 | Up $0.00 | $104.18 | $104.08 | 0 |
| 11:41 AM | $104.18 | Up $0.00 | $104.18 | $104.08 | 0 |
| 11:41 AM | $104.18 | Up $0.00 | $104.18 | $104.08 | 0 |
| 11:41 AM | $104.18 | Up $0.00 | $104.18 | $104.08 | 0 |
| 11:40 AM | $104.07 | Up $0.05 | $104.07 | $104.07 | 100 |
| 11:38 AM | $104.02 | Up $0.09 | $104.02 | $103.81 | 1,600 |
| 11:38 AM | $104.02 | Up $0.00 | $104.02 | $103.81 | 0 |
| 11:37 AM | $103.93 | Down $ -0.07 | $103.95 | $103.93 | 2,100 |
| 11:36 AM | $104.00 | Up $0.01 | $104.00 | $104.00 | 200 |
| 11:33 AM | $103.99 | Down $ -0.06 | $104.05 | $103.95 | 900 |
| 11:33 AM | $103.99 | Up $0.00 | $104.05 | $103.95 | 0 |
| 11:33 AM | $103.99 | Up $0.00 | $104.05 | $103.95 | 0 |
| 11:30 AM | $104.05 | Down $ -0.02 | $104.05 | $104.05 | 200 |
| 11:30 AM | $104.05 | Up $0.00 | $104.05 | $104.05 | 0 |
| 11:30 AM | $104.05 | Up $0.00 | $104.05 | $104.05 | 0 |
| 11:29 AM | $104.07 | Up $0.15 | $104.07 | $103.91 | 1,200 |
| 11:27 AM | $103.92 | Down $ -0.05 | $103.92 | $103.87 | 1,000 |
| 11:27 AM | $103.92 | Up $0.00 | $103.92 | $103.87 | 0 |
| 11:26 AM | $103.97 | Up $0.10 | $103.97 | $103.85 | 1,400 |
| 11:21 AM | $103.87 | Up $0.05 | $103.87 | $103.87 | 200 |
| 11:21 AM | $103.87 | Up $0.00 | $103.87 | $103.87 | 0 |
| 11:21 AM | $103.87 | Up $0.00 | $103.87 | $103.87 | 0 |
| 11:21 AM | $103.87 | Up $0.00 | $103.87 | $103.87 | 0 |
| 11:21 AM | $103.87 | Up $0.00 | $103.87 | $103.87 | 0 |
| 11:20 AM | $103.82 | Down $ -0.08 | $103.87 | $103.82 | 400 |
| 11:17 AM | $103.90 | Down $ -0.11 | $103.92 | $103.90 | 400 |
| 11:17 AM | $103.90 | Up $0.00 | $103.92 | $103.90 | 0 |
| 11:17 AM | $103.90 | Up $0.00 | $103.92 | $103.90 | 0 |
| 11:12 AM | $104.01 | Up $0.11 | $104.01 | $103.89 | 1,500 |
| 11:12 AM | $104.01 | Up $0.00 | $104.01 | $103.89 | 0 |
| 11:12 AM | $104.01 | Up $0.00 | $104.01 | $103.89 | 0 |
| 11:12 AM | $104.01 | Up $0.00 | $104.01 | $103.89 | 0 |
| 11:12 AM | $104.01 | Up $0.00 | $104.01 | $103.89 | 0 |
| 11:10 AM | $103.90 | Up $0.04 | $103.90 | $103.90 | 200 |
| 11:10 AM | $103.90 | Up $0.00 | $103.90 | $103.90 | 0 |
| 11:09 AM | $103.86 | Down $ -0.04 | $103.89 | $103.86 | 600 |
| 11:08 AM | $103.90 | Down $ -0.05 | $103.93 | $103.90 | 400 |
| 11:06 AM | $103.95 | Down $ -0.10 | $104.00 | $103.95 | 400 |
| 11:06 AM | $103.95 | Up $0.00 | $104.00 | $103.95 | 0 |
| 11:05 AM | $104.05 | Up $0.02 | $104.05 | $104.05 | 100 |
| 11:04 AM | $104.03 | Up $0.01 | $104.03 | $104.02 | 800 |
| 10:58 AM | $104.02 | Up $0.02 | $104.02 | $104.02 | 300 |
| 10:58 AM | $104.02 | Up $0.00 | $104.02 | $104.02 | 0 |
| 10:58 AM | $104.02 | Up $0.00 | $104.02 | $104.02 | 0 |
| 10:58 AM | $104.02 | Up $0.00 | $104.02 | $104.02 | 0 |
| 10:58 AM | $104.02 | Up $0.00 | $104.02 | $104.02 | 0 |
| 10:58 AM | $104.02 | Up $0.00 | $104.02 | $104.02 | 0 |
| 10:57 AM | $104.00 | Up $0.08 | $104.00 | $103.99 | 400 |
| 10:56 AM | $103.92 | Down $ -0.01 | $103.96 | $103.92 | 400 |
| 10:53 AM | $103.93 | Down $ -0.08 | $104.10 | $103.93 | 1,300 |
| 10:53 AM | $103.93 | Up $0.00 | $104.10 | $103.93 | 0 |
| 10:53 AM | $103.93 | Up $0.00 | $104.10 | $103.93 | 0 |
| 10:51 AM | $104.01 | Up $0.02 | $104.01 | $103.99 | 200 |
| 10:51 AM | $104.01 | Up $0.00 | $104.01 | $103.99 | 0 |
| 10:50 AM | $103.99 | Down $ -0.08 | $104.05 | $103.99 | 300 |
| 10:48 AM | $104.07 | Down $ -0.14 | $104.11 | $104.07 | 800 |
| 10:48 AM | $104.07 | Up $0.00 | $104.11 | $104.07 | 0 |
| 10:41 AM | $104.21 | Down $ -0.12 | $104.21 | $104.21 | 200 |
| 10:41 AM | $104.21 | Up $0.00 | $104.21 | $104.21 | 0 |
| 10:41 AM | $104.21 | Up $0.00 | $104.21 | $104.21 | 0 |
| 10:41 AM | $104.21 | Up $0.00 | $104.21 | $104.21 | 0 |
| 10:41 AM | $104.21 | Up $0.00 | $104.21 | $104.21 | 0 |
| 10:41 AM | $104.21 | Up $0.00 | $104.21 | $104.21 | 0 |
| 10:41 AM | $104.21 | Up $0.00 | $104.21 | $104.21 | 0 |
| 10:40 AM | $104.33 | Up $0.09 | $104.33 | $104.33 | 100 |
| 10:39 AM | $104.24 | Up $0.12 | $104.25 | $104.24 | 600 |
| 10:35 AM | $104.12 | Up $0.13 | $104.12 | $104.08 | 300 |
| 10:35 AM | $104.12 | Up $0.00 | $104.12 | $104.08 | 0 |
| 10:35 AM | $104.12 | Up $0.00 | $104.12 | $104.08 | 0 |
| 10:35 AM | $104.12 | Up $0.00 | $104.12 | $104.08 | 0 |
| 10:34 AM | $103.99 | Down $ -0.15 | $104.03 | $103.99 | 1,600 |
| 10:31 AM | $104.14 | Up $0.00 | $104.14 | $104.14 | 500 |
| 10:31 AM | $104.14 | Up $0.00 | $104.14 | $104.14 | 0 |
| 10:31 AM | $104.14 | Up $0.00 | $104.14 | $104.14 | 0 |
| 10:29 AM | $104.14 | Down $ -0.16 | $104.15 | $104.14 | 200 |
| 10:29 AM | $104.14 | Up $0.00 | $104.15 | $104.14 | 0 |
| 10:27 AM | $104.30 | Down $ -0.31 | $104.63 | $104.30 | 1,100 |
| 10:27 AM | $104.30 | Up $0.00 | $104.63 | $104.30 | 0 |
| 10:24 AM | $104.61 | Up $0.06 | $104.62 | $104.61 | 200 |
| 10:24 AM | $104.61 | Up $0.00 | $104.62 | $104.61 | 0 |
| 10:24 AM | $104.61 | Up $0.00 | $104.62 | $104.61 | 0 |
| 10:20 AM | $104.55 | Up $0.10 | $104.55 | $104.55 | 100 |
| 10:20 AM | $104.55 | Up $0.00 | $104.55 | $104.55 | 0 |
| 10:20 AM | $104.55 | Up $0.00 | $104.55 | $104.55 | 0 |
| 10:20 AM | $104.55 | Up $0.00 | $104.55 | $104.55 | 0 |
| 10:19 AM | $104.45 | Up $0.08 | $104.45 | $104.36 | 2,100 |
| 10:17 AM | $104.37 | Up $0.01 | $104.37 | $104.36 | 400 |
| 10:17 AM | $104.37 | Up $0.00 | $104.37 | $104.36 | 0 |
| 10:16 AM | $104.36 | Up $0.10 | $104.36 | $104.36 | 100 |
| 10:15 AM | $104.26 | Down $ -0.06 | $104.36 | $104.26 | 200 |
| 10:14 AM | $104.32 | Up $0.26 | $104.32 | $104.21 | 500 |
| 10:13 AM | $104.06 | Up $0.14 | $104.09 | $103.99 | 400 |
| 10:04 AM | $103.92 | Up $0.16 | $103.92 | $103.92 | 100 |
| 10:04 AM | $103.92 | Up $0.00 | $103.92 | $103.92 | 0 |
| 10:04 AM | $103.92 | Up $0.00 | $103.92 | $103.92 | 0 |
| 10:04 AM | $103.92 | Up $0.00 | $103.92 | $103.92 | 0 |
| 10:04 AM | $103.92 | Up $0.00 | $103.92 | $103.92 | 0 |
| 10:04 AM | $103.92 | Up $0.00 | $103.92 | $103.92 | 0 |
| 10:04 AM | $103.92 | Up $0.00 | $103.92 | $103.92 | 0 |
| 10:04 AM | $103.92 | Up $0.00 | $103.92 | $103.92 | 0 |
| 10:04 AM | $103.92 | Up $0.00 | $103.92 | $103.92 | 0 |
| 10:03 AM | $103.76 | Down $ -0.02 | $103.84 | $103.76 | 200 |
| 10:01 AM | $103.78 | Up $0.33 | $103.78 | $103.57 | 800 |
| 10:01 AM | $103.78 | Up $0.00 | $103.78 | $103.57 | 0 |
| 10:00 AM | $103.45 | Down $ -0.15 | $103.55 | $103.45 | 600 |
| 09:57 AM | $103.60 | Up $0.11 | $103.60 | $103.60 | 100 |
| 09:57 AM | $103.60 | Up $0.00 | $103.60 | $103.60 | 0 |
| 09:57 AM | $103.60 | Up $0.00 | $103.60 | $103.60 | 0 |
| 09:54 AM | $103.49 | Up $0.04 | $103.49 | $103.49 | 100 |
| 09:54 AM | $103.49 | Up $0.00 | $103.49 | $103.49 | 0 |
| 09:54 AM | $103.49 | Up $0.00 | $103.49 | $103.49 | 0 |
| 09:53 AM | $103.45 | Up $0.03 | $103.45 | $103.34 | 1,000 |
| 09:52 AM | $103.42 | Down $ -0.07 | $103.42 | $103.42 | 200 |
| 09:51 AM | $103.49 | Up $0.00 | $103.49 | $103.49 | 100 |
| 09:50 AM | $103.49 | Up $0.25 | $103.49 | $103.44 | 200 |
| 09:49 AM | $103.24 | Down $ -0.07 | $103.25 | $103.24 | 700 |
| 09:47 AM | $103.31 | Up $0.09 | $103.31 | $103.30 | 200 |
| 09:47 AM | $103.31 | Up $0.00 | $103.31 | $103.30 | 0 |
| 09:44 AM | $103.22 | Down $ -0.26 | $103.35 | $102.96 | 1,600 |
| 09:44 AM | $103.22 | Up $0.00 | $103.35 | $102.96 | 0 |
| 09:44 AM | $103.22 | Up $0.00 | $103.35 | $102.96 | 0 |
| 09:41 AM | $103.48 | Down $ -0.44 | $103.81 | $103.48 | 900 |
| 09:41 AM | $103.48 | Up $0.00 | $103.81 | $103.48 | 0 |
| 09:41 AM | $103.48 | Up $0.00 | $103.81 | $103.48 | 0 |
| 09:40 AM | $103.92 | Up $0.78 | $103.92 | $103.38 | 1,200 |
| 09:37 AM | $103.14 | Up $0.25 | $103.14 | $103.14 | 100 |
| 09:37 AM | $103.14 | Up $0.00 | $103.14 | $103.14 | 0 |
| 09:37 AM | $103.14 | Up $0.00 | $103.14 | $103.14 | 0 |
| 09:33 AM | $102.89 | Down $ -0.11 | $102.89 | $102.89 | 100 |
| 09:33 AM | $102.89 | Up $0.00 | $102.89 | $102.89 | 0 |
| 09:33 AM | $102.89 | Up $0.00 | $102.89 | $102.89 | 0 |
| 09:33 AM | $102.89 | Up $0.00 | $102.89 | $102.89 | 0 |
| 09:32 AM | $103.00 | Down $ -0.29 | $103.00 | $102.90 | 400 |
| 09:31 AM | $103.29 | Up $0.50 | $103.30 | $103.16 | 1,600 |
| 09:30 AM | $102.79 | Down $ -0.38 | $103.17 | $102.79 | 2,500 |
| Previous close | $103.17 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14/05/2025 | $103.17 | $103.88 | $103.88 | $102.34 | 114,700 |
| 13/05/2025 | $106.68 | $106.30 | $107.29 | $105.60 | 86,100 |
| 12/05/2025 | $106.00 | $107.42 | $108.40 | $105.62 | 93,200 |
| 09/05/2025 | $103.94 | $103.55 | $104.34 | $103.49 | 69,800 |
| 08/05/2025 | $103.95 | $104.06 | $104.07 | $103.63 | 78,900 |
| 07/05/2025 | $102.60 | $102.69 | $103.00 | $101.79 | 88,900 |
| 06/05/2025 | $102.06 | $101.48 | $102.15 | $101.10 | 120,800 |
| 05/05/2025 | $102.54 | $103.95 | $103.95 | $102.47 | 42,500 |
| 02/05/2025 | $103.29 | $103.34 | $103.67 | $103.17 | 55,500 |
| 01/05/2025 | $102.82 | $103.57 | $103.68 | $102.74 | 63,000 |
| 30/04/2025 | $102.07 | $100.50 | $102.12 | $100.24 | 109,700 |
| 29/04/2025 | $101.42 | $102.41 | $102.56 | $101.32 | 69,000 |
| 28/04/2025 | $103.43 | $102.88 | $103.59 | $102.62 | 76,200 |
| 25/04/2025 | $101.95 | $101.07 | $102.12 | $101.02 | 65,500 |
| 24/04/2025 | $100.77 | $102.51 | $102.84 | $100.27 | 104,900 |
| 23/04/2025 | $101.34 | $102.23 | $102.31 | $100.90 | 175,400 |
| 22/04/2025 | $102.94 | $102.85 | $103.31 | $101.46 | 99,900 |
| 21/04/2025 | $100.36 | $99.72 | $100.42 | $99.41 | 52,900 |
| 17/04/2025 | $101.51 | $101.53 | $102.10 | $101.10 | 58,200 |
| 16/04/2025 | $101.70 | $101.93 | $102.30 | $100.47 | 65,100 |
| 15/04/2025 | $102.35 | $103.68 | $103.77 | $101.95 | 87,800 |
| 14/04/2025 | $103.38 | $104.65 | $105.19 | $103.30 | 102,800 |
| 11/04/2025 | $104.71 | $103.44 | $104.86 | $103.28 | 48,600 |
| 10/04/2025 | $103.91 | $103.29 | $104.80 | $102.00 | 106,800 |
| 09/04/2025 | $106.73 | $99.70 | $107.68 | $99.69 | 115,400 |
| 08/04/2025 | $101.09 | $103.98 | $104.46 | $100.58 | 180,500 |
| 07/04/2025 | $100.39 | $101.00 | $102.40 | $99.70 | 117,800 |
| 04/04/2025 | $104.53 | $103.46 | $105.00 | $102.87 | 162,100 |
| 03/04/2025 | $104.69 | $108.32 | $108.57 | $104.58 | 120,400 |
| 02/04/2025 | $112.76 | $112.02 | $112.94 | $112.02 | 73,100 |
Graphs are not available, please refer to the detailed table