Find a quote
WEST FRASER TIMBER CO LTD
102.65 Down -1.28 (-1.25 %)
Delayed : 2025/06/24 17:40:00
- Previous close $103.93
- Opening $103.73
- Today High $104.80
- Today Low $102.47
- Price Bid $102.00
- Price Ask $102.00
- 52 Weeks High $141.27
- 52 Weeks Low $98.05
- Size Bid 2
- Size Ask 1
- Volume 211,274
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $102.65 | Up $0.00 | $102.65 | $102.65 | 40,500 |
| 03:59 PM | $102.65 | Down $ -0.02 | $102.72 | $102.55 | 13,000 |
| 03:58 PM | $102.67 | Down $ -0.07 | $102.69 | $102.59 | 2,600 |
| 03:57 PM | $102.74 | Up $0.09 | $102.74 | $102.62 | 3,200 |
| 03:56 PM | $102.65 | Down $ -0.06 | $102.68 | $102.62 | 1,500 |
| 03:55 PM | $102.71 | Up $0.08 | $102.76 | $102.65 | 2,000 |
| 03:54 PM | $102.63 | Up $0.00 | $102.66 | $102.59 | 1,300 |
| 03:53 PM | $102.62 | Up $0.02 | $102.69 | $102.61 | 2,400 |
| 03:52 PM | $102.60 | Down $ -0.01 | $102.65 | $102.60 | 3,000 |
| 03:51 PM | $102.61 | Down $ -0.02 | $102.62 | $102.61 | 400 |
| 03:50 PM | $102.63 | Down $ -0.02 | $102.65 | $102.60 | 500 |
| 03:49 PM | $102.65 | Down $ -0.11 | $102.73 | $102.65 | 1,600 |
| 03:48 PM | $102.76 | Up $0.04 | $102.76 | $102.73 | 700 |
| 03:47 PM | $102.72 | Up $0.06 | $102.72 | $102.70 | 800 |
| 03:46 PM | $102.66 | Up $0.01 | $102.67 | $102.61 | 2,900 |
| 03:45 PM | $102.65 | Down $ -0.09 | $102.69 | $102.65 | 600 |
| 03:44 PM | $102.74 | Down $ -0.03 | $102.74 | $102.74 | 100 |
| 03:42 PM | $102.77 | Up $0.05 | $102.77 | $102.47 | 4,700 |
| 03:42 PM | $102.77 | Up $0.00 | $102.77 | $102.47 | 0 |
| 03:41 PM | $102.72 | Down $ -0.08 | $102.72 | $102.72 | 100 |
| 03:39 PM | $102.80 | Down $ -0.01 | $102.81 | $102.80 | 500 |
| 03:39 PM | $102.80 | Up $0.00 | $102.81 | $102.80 | 0 |
| 03:38 PM | $102.81 | Down $ -0.03 | $102.82 | $102.81 | 400 |
| 03:37 PM | $102.84 | Down $ -0.02 | $102.90 | $102.84 | 2,100 |
| 03:36 PM | $102.86 | Up $0.06 | $102.86 | $102.81 | 1,300 |
| 03:35 PM | $102.80 | Down $ -0.04 | $102.80 | $102.80 | 100 |
| 03:34 PM | $102.84 | Down $ -0.04 | $102.88 | $102.81 | 900 |
| 03:32 PM | $102.88 | Down $ -0.06 | $102.92 | $102.88 | 2,300 |
| 03:32 PM | $102.88 | Up $0.00 | $102.92 | $102.88 | 0 |
| 03:31 PM | $102.94 | Down $ -0.03 | $102.94 | $102.94 | 200 |
| 03:30 PM | $102.97 | Down $ -0.07 | $103.01 | $102.95 | 1,300 |
| 03:29 PM | $103.04 | Up $0.00 | $103.04 | $103.04 | 100 |
| 03:25 PM | $103.04 | Down $ -0.09 | $103.09 | $103.04 | 700 |
| 03:25 PM | $103.04 | Up $0.00 | $103.09 | $103.04 | 0 |
| 03:25 PM | $103.04 | Up $0.00 | $103.09 | $103.04 | 0 |
| 03:25 PM | $103.04 | Up $0.00 | $103.09 | $103.04 | 0 |
| 03:24 PM | $103.13 | Down $ -0.02 | $103.15 | $103.12 | 600 |
| 03:23 PM | $103.15 | Down $ -0.04 | $103.15 | $103.15 | 100 |
| 03:22 PM | $103.19 | Up $0.06 | $103.19 | $103.14 | 1,600 |
| 03:21 PM | $103.13 | Up $0.01 | $103.13 | $103.13 | 100 |
| 03:19 PM | $103.12 | Down $ -0.09 | $103.15 | $103.12 | 500 |
| 03:19 PM | $103.12 | Up $0.00 | $103.15 | $103.12 | 0 |
| 03:18 PM | $103.21 | Up $0.08 | $103.21 | $103.09 | 2,500 |
| 03:16 PM | $103.13 | Down $ -0.02 | $103.13 | $103.13 | 100 |
| 03:16 PM | $103.13 | Up $0.00 | $103.13 | $103.13 | 0 |
| 03:13 PM | $103.14 | Down $ -0.04 | $103.15 | $103.10 | 1,500 |
| 03:13 PM | $103.14 | Up $0.00 | $103.15 | $103.10 | 0 |
| 03:13 PM | $103.14 | Up $0.00 | $103.15 | $103.10 | 0 |
| 03:12 PM | $103.18 | Up $0.04 | $103.18 | $103.18 | 200 |
| 03:11 PM | $103.14 | Down $ -0.22 | $103.30 | $103.14 | 1,000 |
| 03:10 PM | $103.36 | Up $0.02 | $103.36 | $103.29 | 2,600 |
| 03:07 PM | $103.34 | Down $ -0.19 | $103.52 | $103.34 | 2,000 |
| 03:07 PM | $103.34 | Up $0.00 | $103.52 | $103.34 | 0 |
| 03:07 PM | $103.34 | Up $0.00 | $103.52 | $103.34 | 0 |
| 03:06 PM | $103.54 | Up $0.02 | $103.54 | $103.54 | 100 |
| 03:05 PM | $103.52 | Up $0.00 | $103.52 | $103.52 | 400 |
| 03:04 PM | $103.52 | Up $0.00 | $103.52 | $103.52 | 1,800 |
| 03:03 PM | $103.52 | Down $ -0.09 | $103.58 | $103.52 | 1,100 |
| 03:02 PM | $103.61 | Up $0.00 | $103.61 | $103.61 | 100 |
| 02:59 PM | $103.61 | Up $0.01 | $103.61 | $103.61 | 100 |
| 02:59 PM | $103.61 | Up $0.00 | $103.61 | $103.61 | 0 |
| 02:59 PM | $103.61 | Up $0.00 | $103.61 | $103.61 | 0 |
| 02:55 PM | $103.60 | Up $0.08 | $103.60 | $103.50 | 3,000 |
| 02:55 PM | $103.60 | Up $0.00 | $103.60 | $103.50 | 0 |
| 02:55 PM | $103.60 | Up $0.00 | $103.60 | $103.50 | 0 |
| 02:55 PM | $103.60 | Up $0.00 | $103.60 | $103.50 | 0 |
| 02:54 PM | $103.52 | Down $ -0.02 | $103.53 | $103.51 | 500 |
| 02:49 PM | $103.54 | Down $ -0.13 | $103.63 | $103.52 | 2,000 |
| 02:49 PM | $103.54 | Up $0.00 | $103.63 | $103.52 | 0 |
| 02:49 PM | $103.54 | Up $0.00 | $103.63 | $103.52 | 0 |
| 02:49 PM | $103.54 | Up $0.00 | $103.63 | $103.52 | 0 |
| 02:49 PM | $103.54 | Up $0.00 | $103.63 | $103.52 | 0 |
| 02:48 PM | $103.68 | Up $0.03 | $103.68 | $103.68 | 100 |
| 02:46 PM | $103.64 | Up $0.05 | $103.64 | $103.64 | 200 |
| 02:46 PM | $103.64 | Up $0.00 | $103.64 | $103.64 | 0 |
| 02:45 PM | $103.59 | Up $0.15 | $103.59 | $103.49 | 1,200 |
| 02:39 PM | $103.44 | Up $0.09 | $103.44 | $103.39 | 600 |
| 02:39 PM | $103.44 | Up $0.00 | $103.44 | $103.39 | 0 |
| 02:39 PM | $103.44 | Up $0.00 | $103.44 | $103.39 | 0 |
| 02:39 PM | $103.44 | Up $0.00 | $103.44 | $103.39 | 0 |
| 02:39 PM | $103.44 | Up $0.00 | $103.44 | $103.39 | 0 |
| 02:39 PM | $103.44 | Up $0.00 | $103.44 | $103.39 | 0 |
| 02:37 PM | $103.35 | Down $ -0.10 | $103.45 | $103.35 | 1,700 |
| 02:37 PM | $103.35 | Up $0.00 | $103.45 | $103.35 | 0 |
| 02:36 PM | $103.45 | Down $ -0.02 | $103.48 | $103.45 | 300 |
| 02:35 PM | $103.47 | Up $0.03 | $103.47 | $103.47 | 100 |
| 02:34 PM | $103.44 | Up $0.02 | $103.46 | $103.44 | 400 |
| 02:33 PM | $103.43 | Up $0.01 | $103.45 | $103.42 | 1,300 |
| 02:31 PM | $103.42 | Down $0.00 | $103.42 | $103.42 | 100 |
| 02:31 PM | $103.42 | Up $0.00 | $103.42 | $103.42 | 0 |
| 02:30 PM | $103.42 | Down $ -0.03 | $103.43 | $103.42 | 500 |
| 02:27 PM | $103.45 | Up $0.01 | $103.47 | $103.45 | 500 |
| 02:27 PM | $103.45 | Up $0.00 | $103.47 | $103.45 | 0 |
| 02:27 PM | $103.45 | Up $0.00 | $103.47 | $103.45 | 0 |
| 02:25 PM | $103.44 | Down $ -0.02 | $103.49 | $103.44 | 900 |
| 02:25 PM | $103.44 | Up $0.00 | $103.49 | $103.44 | 0 |
| 02:23 PM | $103.46 | Down $ -0.03 | $103.46 | $103.46 | 100 |
| 02:23 PM | $103.46 | Up $0.00 | $103.46 | $103.46 | 0 |
| 02:21 PM | $103.48 | Up $0.02 | $103.48 | $103.48 | 100 |
| 02:21 PM | $103.48 | Up $0.00 | $103.48 | $103.48 | 0 |
| 02:20 PM | $103.46 | Up $0.03 | $103.46 | $103.42 | 900 |
| 02:19 PM | $103.43 | Up $0.02 | $103.43 | $103.42 | 300 |
| 02:17 PM | $103.41 | Up $0.02 | $103.41 | $103.37 | 400 |
| 02:17 PM | $103.41 | Up $0.00 | $103.41 | $103.37 | 0 |
| 02:15 PM | $103.39 | Up $0.02 | $103.39 | $103.39 | 100 |
| 02:15 PM | $103.39 | Up $0.00 | $103.39 | $103.39 | 0 |
| 02:13 PM | $103.37 | Down $ -0.03 | $103.37 | $103.37 | 100 |
| 02:13 PM | $103.37 | Up $0.00 | $103.37 | $103.37 | 0 |
| 02:10 PM | $103.40 | Up $0.03 | $103.41 | $103.34 | 2,100 |
| 02:10 PM | $103.40 | Up $0.00 | $103.41 | $103.34 | 0 |
| 02:10 PM | $103.40 | Up $0.00 | $103.41 | $103.34 | 0 |
| 02:07 PM | $103.37 | Up $0.02 | $103.37 | $103.37 | 100 |
| 02:07 PM | $103.37 | Up $0.00 | $103.37 | $103.37 | 0 |
| 02:07 PM | $103.37 | Up $0.00 | $103.37 | $103.37 | 0 |
| 02:04 PM | $103.35 | Down $ -0.08 | $103.36 | $103.35 | 200 |
| 02:04 PM | $103.35 | Up $0.00 | $103.36 | $103.35 | 0 |
| 02:04 PM | $103.35 | Up $0.00 | $103.36 | $103.35 | 0 |
| 02:01 PM | $103.43 | Up $0.24 | $103.43 | $103.23 | 3,000 |
| 02:01 PM | $103.43 | Up $0.00 | $103.43 | $103.23 | 0 |
| 02:01 PM | $103.43 | Up $0.00 | $103.43 | $103.23 | 0 |
| 02:00 PM | $103.19 | Down $ -0.02 | $103.26 | $103.19 | 1,600 |
| 01:58 PM | $103.21 | Up $0.01 | $103.21 | $103.21 | 100 |
| 01:58 PM | $103.21 | Up $0.00 | $103.21 | $103.21 | 0 |
| 01:57 PM | $103.20 | Down $0.00 | $103.21 | $103.20 | 200 |
| 01:56 PM | $103.21 | Up $0.02 | $103.21 | $103.17 | 300 |
| 01:55 PM | $103.19 | Down $ -0.06 | $103.20 | $103.19 | 200 |
| 01:54 PM | $103.25 | Down $ -0.06 | $103.35 | $103.25 | 3,400 |
| 01:52 PM | $103.31 | Down $ -0.05 | $103.33 | $103.31 | 1,000 |
| 01:52 PM | $103.31 | Up $0.00 | $103.33 | $103.31 | 0 |
| 01:48 PM | $103.36 | Down $ -0.03 | $103.39 | $103.34 | 1,100 |
| 01:48 PM | $103.36 | Up $0.00 | $103.39 | $103.34 | 0 |
| 01:48 PM | $103.36 | Up $0.00 | $103.39 | $103.34 | 0 |
| 01:48 PM | $103.36 | Up $0.00 | $103.39 | $103.34 | 0 |
| 01:46 PM | $103.39 | Up $0.02 | $103.41 | $103.38 | 700 |
| 01:46 PM | $103.39 | Up $0.00 | $103.41 | $103.38 | 0 |
| 01:43 PM | $103.37 | Up $0.01 | $103.37 | $103.37 | 100 |
| 01:43 PM | $103.37 | Up $0.00 | $103.37 | $103.37 | 0 |
| 01:43 PM | $103.37 | Up $0.00 | $103.37 | $103.37 | 0 |
| 01:41 PM | $103.36 | Down $ -0.01 | $103.36 | $103.36 | 100 |
| 01:41 PM | $103.36 | Up $0.00 | $103.36 | $103.36 | 0 |
| 01:39 PM | $103.37 | Down $ -0.08 | $103.43 | $103.37 | 6,300 |
| 01:39 PM | $103.37 | Up $0.00 | $103.43 | $103.37 | 0 |
| 01:38 PM | $103.45 | Down $ -0.02 | $103.46 | $103.42 | 900 |
| 01:33 PM | $103.47 | Up $0.03 | $103.47 | $103.47 | 200 |
| 01:33 PM | $103.47 | Up $0.00 | $103.47 | $103.47 | 0 |
| 01:33 PM | $103.47 | Up $0.00 | $103.47 | $103.47 | 0 |
| 01:33 PM | $103.47 | Up $0.00 | $103.47 | $103.47 | 0 |
| 01:33 PM | $103.47 | Up $0.00 | $103.47 | $103.47 | 0 |
| 01:29 PM | $103.43 | Down $ -0.06 | $103.48 | $103.42 | 300 |
| 01:29 PM | $103.43 | Up $0.00 | $103.48 | $103.42 | 0 |
| 01:29 PM | $103.43 | Up $0.00 | $103.48 | $103.42 | 0 |
| 01:29 PM | $103.43 | Up $0.00 | $103.48 | $103.42 | 0 |
| 01:23 PM | $103.49 | Down $ -0.01 | $103.49 | $103.49 | 100 |
| 01:23 PM | $103.49 | Up $0.00 | $103.49 | $103.49 | 0 |
| 01:23 PM | $103.49 | Up $0.00 | $103.49 | $103.49 | 0 |
| 01:23 PM | $103.49 | Up $0.00 | $103.49 | $103.49 | 0 |
| 01:23 PM | $103.49 | Up $0.00 | $103.49 | $103.49 | 0 |
| 01:23 PM | $103.49 | Up $0.00 | $103.49 | $103.49 | 0 |
| 01:22 PM | $103.50 | Down $ -0.13 | $103.54 | $103.50 | 300 |
| 01:21 PM | $103.63 | Up $0.06 | $103.63 | $103.62 | 400 |
| 01:20 PM | $103.57 | Up $0.01 | $103.68 | $103.57 | 1,200 |
| 01:18 PM | $103.56 | Down $ -0.03 | $103.56 | $103.56 | 100 |
| 01:18 PM | $103.56 | Up $0.00 | $103.56 | $103.56 | 0 |
| 01:15 PM | $103.59 | Up $0.05 | $103.59 | $103.55 | 1,300 |
| 01:15 PM | $103.59 | Up $0.00 | $103.59 | $103.55 | 0 |
| 01:15 PM | $103.59 | Up $0.00 | $103.59 | $103.55 | 0 |
| 01:12 PM | $103.55 | Up $0.00 | $103.55 | $103.55 | 100 |
| 01:12 PM | $103.55 | Up $0.00 | $103.55 | $103.55 | 0 |
| 01:12 PM | $103.55 | Up $0.00 | $103.55 | $103.55 | 0 |
| 01:09 PM | $103.55 | Up $0.03 | $103.55 | $103.55 | 100 |
| 01:09 PM | $103.55 | Up $0.00 | $103.55 | $103.55 | 0 |
| 01:09 PM | $103.55 | Up $0.00 | $103.55 | $103.55 | 0 |
| 01:08 PM | $103.52 | Down $ -0.07 | $103.56 | $103.50 | 1,200 |
| 01:01 PM | $103.59 | Down $ -0.07 | $103.60 | $103.54 | 900 |
| 01:01 PM | $103.59 | Up $0.00 | $103.60 | $103.54 | 0 |
| 01:01 PM | $103.59 | Up $0.00 | $103.60 | $103.54 | 0 |
| 01:01 PM | $103.59 | Up $0.00 | $103.60 | $103.54 | 0 |
| 01:01 PM | $103.59 | Up $0.00 | $103.60 | $103.54 | 0 |
| 01:01 PM | $103.59 | Up $0.00 | $103.60 | $103.54 | 0 |
| 01:01 PM | $103.59 | Up $0.00 | $103.60 | $103.54 | 0 |
| 01:00 PM | $103.66 | Down $ -0.09 | $103.67 | $103.66 | 500 |
| 12:58 PM | $103.75 | Down $ -0.08 | $103.75 | $103.71 | 500 |
| 12:58 PM | $103.75 | Up $0.00 | $103.75 | $103.71 | 0 |
| 12:52 PM | $103.83 | Up $0.06 | $103.83 | $103.75 | 500 |
| 12:52 PM | $103.83 | Up $0.00 | $103.83 | $103.75 | 0 |
| 12:52 PM | $103.83 | Up $0.00 | $103.83 | $103.75 | 0 |
| 12:52 PM | $103.83 | Up $0.00 | $103.83 | $103.75 | 0 |
| 12:52 PM | $103.83 | Up $0.00 | $103.83 | $103.75 | 0 |
| 12:52 PM | $103.83 | Up $0.00 | $103.83 | $103.75 | 0 |
| 12:49 PM | $103.77 | Down $ -0.02 | $103.77 | $103.77 | 400 |
| 12:49 PM | $103.77 | Up $0.00 | $103.77 | $103.77 | 0 |
| 12:49 PM | $103.77 | Up $0.00 | $103.77 | $103.77 | 0 |
| 12:48 PM | $103.79 | Down $ -0.05 | $103.83 | $103.79 | 300 |
| 12:44 PM | $103.84 | Up $0.02 | $103.84 | $103.78 | 700 |
| 12:44 PM | $103.84 | Up $0.00 | $103.84 | $103.78 | 0 |
| 12:44 PM | $103.84 | Up $0.00 | $103.84 | $103.78 | 0 |
| 12:44 PM | $103.84 | Up $0.00 | $103.84 | $103.78 | 0 |
| 12:41 PM | $103.82 | Down $ -0.08 | $103.89 | $103.82 | 500 |
| 12:41 PM | $103.82 | Up $0.00 | $103.89 | $103.82 | 0 |
| 12:41 PM | $103.82 | Up $0.00 | $103.89 | $103.82 | 0 |
| 12:40 PM | $103.90 | Down $ -0.01 | $103.90 | $103.90 | 500 |
| 12:39 PM | $103.91 | Down $ -0.03 | $103.91 | $103.91 | 200 |
| 12:35 PM | $103.94 | Down $ -0.02 | $103.94 | $103.91 | 200 |
| 12:35 PM | $103.94 | Up $0.00 | $103.94 | $103.91 | 0 |
| 12:35 PM | $103.94 | Up $0.00 | $103.94 | $103.91 | 0 |
| 12:35 PM | $103.94 | Up $0.00 | $103.94 | $103.91 | 0 |
| 12:33 PM | $103.95 | Up $0.03 | $103.95 | $103.95 | 100 |
| 12:33 PM | $103.95 | Up $0.00 | $103.95 | $103.95 | 0 |
| 12:30 PM | $103.92 | Down $ -0.03 | $103.95 | $103.90 | 900 |
| 12:30 PM | $103.92 | Up $0.00 | $103.95 | $103.90 | 0 |
| 12:30 PM | $103.92 | Up $0.00 | $103.95 | $103.90 | 0 |
| 12:26 PM | $103.96 | Up $0.02 | $103.96 | $103.96 | 200 |
| 12:26 PM | $103.96 | Up $0.00 | $103.96 | $103.96 | 0 |
| 12:26 PM | $103.96 | Up $0.00 | $103.96 | $103.96 | 0 |
| 12:26 PM | $103.96 | Up $0.00 | $103.96 | $103.96 | 0 |
| 12:25 PM | $103.94 | Up $0.02 | $103.99 | $103.94 | 500 |
| 12:23 PM | $103.92 | Up $0.04 | $103.92 | $103.91 | 400 |
| 12:23 PM | $103.92 | Up $0.00 | $103.92 | $103.91 | 0 |
| 12:22 PM | $103.88 | Up $0.04 | $103.88 | $103.88 | 500 |
| 12:20 PM | $103.84 | Down $ -0.01 | $103.84 | $103.79 | 400 |
| 12:20 PM | $103.84 | Up $0.00 | $103.84 | $103.79 | 0 |
| 12:18 PM | $103.85 | Up $0.05 | $103.85 | $103.82 | 700 |
| 12:18 PM | $103.85 | Up $0.00 | $103.85 | $103.82 | 0 |
| 12:16 PM | $103.80 | Up $0.01 | $103.80 | $103.75 | 600 |
| 12:16 PM | $103.80 | Up $0.00 | $103.80 | $103.75 | 0 |
| 12:13 PM | $103.79 | Up $0.05 | $103.79 | $103.75 | 600 |
| 12:13 PM | $103.79 | Up $0.00 | $103.79 | $103.75 | 0 |
| 12:13 PM | $103.79 | Up $0.00 | $103.79 | $103.75 | 0 |
| 12:11 PM | $103.74 | Down $ -0.01 | $103.74 | $103.72 | 300 |
| 12:11 PM | $103.74 | Up $0.00 | $103.74 | $103.72 | 0 |
| 12:10 PM | $103.75 | Up $0.00 | $103.75 | $103.75 | 100 |
| 12:09 PM | $103.75 | Up $0.03 | $103.75 | $103.75 | 100 |
| 12:06 PM | $103.72 | Down $ -0.07 | $103.75 | $103.72 | 200 |
| 12:06 PM | $103.72 | Up $0.00 | $103.75 | $103.72 | 0 |
| 12:06 PM | $103.72 | Up $0.00 | $103.75 | $103.72 | 0 |
| 12:02 PM | $103.79 | Up $0.07 | $103.79 | $103.79 | 100 |
| 12:02 PM | $103.79 | Up $0.00 | $103.79 | $103.79 | 0 |
| 12:02 PM | $103.79 | Up $0.00 | $103.79 | $103.79 | 0 |
| 12:02 PM | $103.79 | Up $0.00 | $103.79 | $103.79 | 0 |
| 12:00 PM | $103.73 | Down $ -0.07 | $103.73 | $103.73 | 100 |
| 12:00 PM | $103.73 | Up $0.00 | $103.73 | $103.73 | 0 |
| 11:58 AM | $103.79 | Up $0.07 | $103.79 | $103.75 | 600 |
| 11:58 AM | $103.79 | Up $0.00 | $103.79 | $103.75 | 0 |
| 11:55 AM | $103.72 | Down $ -0.04 | $103.72 | $103.72 | 100 |
| 11:55 AM | $103.72 | Up $0.00 | $103.72 | $103.72 | 0 |
| 11:55 AM | $103.72 | Up $0.00 | $103.72 | $103.72 | 0 |
| 11:54 AM | $103.76 | Down $ -0.07 | $103.76 | $103.76 | 100 |
| 11:52 AM | $103.83 | Down $ -0.06 | $103.87 | $103.83 | 400 |
| 11:52 AM | $103.83 | Up $0.00 | $103.87 | $103.83 | 0 |
| 11:51 AM | $103.89 | Up $0.06 | $103.89 | $103.76 | 1,100 |
| 11:48 AM | $103.83 | Down $ -0.03 | $103.84 | $103.83 | 400 |
| 11:48 AM | $103.83 | Up $0.00 | $103.84 | $103.83 | 0 |
| 11:48 AM | $103.83 | Up $0.00 | $103.84 | $103.83 | 0 |
| 11:44 AM | $103.86 | Up $0.12 | $103.86 | $103.75 | 1,400 |
| 11:44 AM | $103.86 | Up $0.00 | $103.86 | $103.75 | 0 |
| 11:44 AM | $103.86 | Up $0.00 | $103.86 | $103.75 | 0 |
| 11:44 AM | $103.86 | Up $0.00 | $103.86 | $103.75 | 0 |
| 11:43 AM | $103.74 | Down $ -0.01 | $103.74 | $103.69 | 500 |
| 11:42 AM | $103.75 | Up $0.02 | $103.75 | $103.75 | 100 |
| 11:41 AM | $103.73 | Down $ -0.07 | $103.81 | $103.73 | 500 |
| 11:37 AM | $103.80 | Up $0.07 | $103.80 | $103.73 | 800 |
| 11:37 AM | $103.80 | Up $0.00 | $103.80 | $103.73 | 0 |
| 11:37 AM | $103.80 | Up $0.00 | $103.80 | $103.73 | 0 |
| 11:37 AM | $103.80 | Up $0.00 | $103.80 | $103.73 | 0 |
| 11:36 AM | $103.73 | Up $0.01 | $103.73 | $103.73 | 100 |
| 11:35 AM | $103.73 | Up $0.02 | $103.73 | $103.73 | 100 |
| 11:31 AM | $103.70 | Down $ -0.03 | $103.70 | $103.70 | 100 |
| 11:31 AM | $103.70 | Up $0.00 | $103.70 | $103.70 | 0 |
| 11:31 AM | $103.70 | Up $0.00 | $103.70 | $103.70 | 0 |
| 11:31 AM | $103.70 | Up $0.00 | $103.70 | $103.70 | 0 |
| 11:30 AM | $103.73 | Down $ -0.02 | $103.74 | $103.67 | 2,200 |
| 11:26 AM | $103.75 | Down $ -0.08 | $103.76 | $103.75 | 500 |
| 11:26 AM | $103.75 | Up $0.00 | $103.76 | $103.75 | 0 |
| 11:26 AM | $103.75 | Up $0.00 | $103.76 | $103.75 | 0 |
| 11:26 AM | $103.75 | Up $0.00 | $103.76 | $103.75 | 0 |
| 11:24 AM | $103.83 | Up $0.02 | $103.83 | $103.81 | 400 |
| 11:24 AM | $103.83 | Up $0.00 | $103.83 | $103.81 | 0 |
| 11:22 AM | $103.81 | Up $0.05 | $103.81 | $103.81 | 100 |
| 11:22 AM | $103.81 | Up $0.00 | $103.81 | $103.81 | 0 |
| 11:21 AM | $103.76 | Down $ -0.03 | $103.76 | $103.76 | 100 |
| 11:20 AM | $103.79 | Up $0.03 | $103.79 | $103.77 | 300 |
| 11:18 AM | $103.76 | Down $ -0.05 | $103.77 | $103.76 | 400 |
| 11:18 AM | $103.76 | Up $0.00 | $103.77 | $103.76 | 0 |
| 11:16 AM | $103.81 | Down $ -0.09 | $103.86 | $103.81 | 600 |
| 11:16 AM | $103.81 | Up $0.00 | $103.86 | $103.81 | 0 |
| 11:15 AM | $103.90 | Up $0.12 | $103.90 | $103.80 | 1,100 |
| 11:13 AM | $103.78 | Down $ -0.01 | $103.78 | $103.78 | 200 |
| 11:13 AM | $103.78 | Up $0.00 | $103.78 | $103.78 | 0 |
| 11:10 AM | $103.79 | Down $ -0.09 | $103.80 | $103.79 | 200 |
| 11:10 AM | $103.79 | Up $0.00 | $103.80 | $103.79 | 0 |
| 11:10 AM | $103.79 | Up $0.00 | $103.80 | $103.79 | 0 |
| 11:08 AM | $103.88 | Down $ -0.16 | $104.05 | $103.87 | 2,000 |
| 11:08 AM | $103.88 | Up $0.00 | $104.05 | $103.87 | 0 |
| 11:05 AM | $104.04 | Down $ -0.03 | $104.04 | $103.98 | 300 |
| 11:05 AM | $104.04 | Up $0.00 | $104.04 | $103.98 | 0 |
| 11:05 AM | $104.04 | Up $0.00 | $104.04 | $103.98 | 0 |
| 11:01 AM | $104.06 | Up $0.00 | $104.06 | $103.97 | 600 |
| 11:01 AM | $104.06 | Up $0.00 | $104.06 | $103.97 | 0 |
| 11:01 AM | $104.06 | Up $0.00 | $104.06 | $103.97 | 0 |
| 11:01 AM | $104.06 | Up $0.00 | $104.06 | $103.97 | 0 |
| 11:00 AM | $104.06 | Up $0.08 | $104.06 | $103.96 | 1,100 |
| 10:59 AM | $103.98 | Down $ -0.07 | $104.01 | $103.98 | 400 |
| 10:57 AM | $104.05 | Down $ -0.02 | $104.05 | $104.05 | 100 |
| 10:57 AM | $104.05 | Up $0.00 | $104.05 | $104.05 | 0 |
| 10:54 AM | $104.07 | Down $ -0.03 | $104.07 | $104.03 | 500 |
| 10:54 AM | $104.07 | Up $0.00 | $104.07 | $104.03 | 0 |
| 10:54 AM | $104.07 | Up $0.00 | $104.07 | $104.03 | 0 |
| 10:51 AM | $104.10 | Up $0.06 | $104.10 | $104.08 | 400 |
| 10:51 AM | $104.10 | Up $0.00 | $104.10 | $104.08 | 0 |
| 10:51 AM | $104.10 | Up $0.00 | $104.10 | $104.08 | 0 |
| 10:50 AM | $104.04 | Up $0.03 | $104.04 | $104.01 | 300 |
| 10:48 AM | $104.01 | Down $ -0.01 | $104.02 | $104.01 | 200 |
| 10:48 AM | $104.01 | Up $0.00 | $104.02 | $104.01 | 0 |
| 10:47 AM | $104.02 | Down $ -0.05 | $104.07 | $104.02 | 500 |
| 10:46 AM | $104.07 | Up $0.00 | $104.13 | $104.07 | 600 |
| 10:43 AM | $104.07 | Down $ -0.03 | $104.07 | $104.07 | 100 |
| 10:43 AM | $104.07 | Up $0.00 | $104.07 | $104.07 | 0 |
| 10:43 AM | $104.07 | Up $0.00 | $104.07 | $104.07 | 0 |
| 10:42 AM | $104.09 | Up $0.09 | $104.09 | $104.08 | 200 |
| 10:41 AM | $104.00 | Down $ -0.19 | $104.06 | $104.00 | 300 |
| 10:38 AM | $104.19 | Down $ -0.06 | $104.26 | $104.19 | 2,300 |
| 10:38 AM | $104.19 | Up $0.00 | $104.26 | $104.19 | 0 |
| 10:38 AM | $104.19 | Up $0.00 | $104.26 | $104.19 | 0 |
| 10:35 AM | $104.25 | Up $0.15 | $104.26 | $104.19 | 1,900 |
| 10:35 AM | $104.25 | Up $0.00 | $104.26 | $104.19 | 0 |
| 10:35 AM | $104.25 | Up $0.00 | $104.26 | $104.19 | 0 |
| 10:30 AM | $104.10 | Down $ -0.08 | $104.10 | $104.10 | 100 |
| 10:30 AM | $104.10 | Up $0.00 | $104.10 | $104.10 | 0 |
| 10:30 AM | $104.10 | Up $0.00 | $104.10 | $104.10 | 0 |
| 10:30 AM | $104.10 | Up $0.00 | $104.10 | $104.10 | 0 |
| 10:30 AM | $104.10 | Up $0.00 | $104.10 | $104.10 | 0 |
| 10:29 AM | $104.18 | Down $ -0.08 | $104.18 | $104.18 | 100 |
| 10:28 AM | $104.26 | Up $0.00 | $104.26 | $104.26 | 200 |
| 10:27 AM | $104.26 | Up $0.01 | $104.26 | $104.23 | 200 |
| 10:25 AM | $104.25 | Up $0.03 | $104.25 | $104.25 | 100 |
| 10:25 AM | $104.25 | Up $0.00 | $104.25 | $104.25 | 0 |
| 10:24 AM | $104.22 | Up $0.10 | $104.22 | $104.17 | 600 |
| 10:19 AM | $104.12 | Up $0.24 | $104.12 | $103.99 | 1,200 |
| 10:19 AM | $104.12 | Up $0.00 | $104.12 | $103.99 | 0 |
| 10:19 AM | $104.12 | Up $0.00 | $104.12 | $103.99 | 0 |
| 10:19 AM | $104.12 | Up $0.00 | $104.12 | $103.99 | 0 |
| 10:19 AM | $104.12 | Up $0.00 | $104.12 | $103.99 | 0 |
| 10:15 AM | $103.88 | Down $ -0.09 | $103.88 | $103.88 | 100 |
| 10:15 AM | $103.88 | Up $0.00 | $103.88 | $103.88 | 0 |
| 10:15 AM | $103.88 | Up $0.00 | $103.88 | $103.88 | 0 |
| 10:15 AM | $103.88 | Up $0.00 | $103.88 | $103.88 | 0 |
| 10:14 AM | $103.98 | Down $ -0.02 | $103.98 | $103.98 | 100 |
| 10:13 AM | $104.00 | Down $ -0.03 | $104.00 | $103.93 | 300 |
| 10:11 AM | $104.03 | Up $0.08 | $104.03 | $103.98 | 300 |
| 10:11 AM | $104.03 | Up $0.00 | $104.03 | $103.98 | 0 |
| 10:10 AM | $103.95 | Up $0.30 | $103.95 | $103.81 | 1,300 |
| 10:09 AM | $103.65 | Up $0.04 | $103.65 | $103.57 | 800 |
| 10:08 AM | $103.61 | Down $ -0.05 | $103.61 | $103.53 | 800 |
| 10:07 AM | $103.66 | Down $ -0.03 | $103.68 | $103.63 | 300 |
| 10:04 AM | $103.69 | Up $0.00 | $103.69 | $103.69 | 100 |
| 10:04 AM | $103.69 | Up $0.00 | $103.69 | $103.69 | 0 |
| 10:04 AM | $103.69 | Up $0.00 | $103.69 | $103.69 | 0 |
| 10:02 AM | $103.69 | Down $ -0.09 | $103.82 | $103.69 | 900 |
| 10:02 AM | $103.69 | Up $0.00 | $103.82 | $103.69 | 0 |
| 10:01 AM | $103.78 | Up $0.06 | $103.80 | $103.75 | 600 |
| 10:00 AM | $103.72 | Down $ -0.20 | $103.82 | $103.52 | 1,500 |
| 09:59 AM | $103.92 | Up $0.38 | $103.92 | $103.61 | 2,600 |
| 09:58 AM | $103.54 | Down $ -0.06 | $103.54 | $103.54 | 100 |
| 09:57 AM | $103.60 | Down $ -0.29 | $103.75 | $103.60 | 300 |
| 09:55 AM | $103.89 | Down $ -0.33 | $104.13 | $103.89 | 500 |
| 09:55 AM | $103.89 | Up $0.00 | $104.13 | $103.89 | 0 |
| 09:53 AM | $104.22 | Down $ -0.14 | $104.25 | $104.22 | 500 |
| 09:53 AM | $104.22 | Up $0.00 | $104.25 | $104.22 | 0 |
| 09:50 AM | $104.36 | Down $ -0.11 | $104.36 | $104.36 | 100 |
| 09:50 AM | $104.36 | Up $0.00 | $104.36 | $104.36 | 0 |
| 09:50 AM | $104.36 | Up $0.00 | $104.36 | $104.36 | 0 |
| 09:48 AM | $104.47 | Down $ -0.03 | $104.47 | $104.45 | 300 |
| 09:48 AM | $104.47 | Up $0.00 | $104.47 | $104.45 | 0 |
| 09:47 AM | $104.50 | Down $ -0.10 | $104.51 | $104.50 | 200 |
| 09:46 AM | $104.60 | Down $ -0.10 | $104.66 | $104.60 | 900 |
| 09:45 AM | $104.70 | Up $0.10 | $104.71 | $104.70 | 300 |
| 09:42 AM | $104.60 | Down $ -0.08 | $104.80 | $104.60 | 500 |
| 09:42 AM | $104.60 | Up $0.00 | $104.80 | $104.60 | 0 |
| 09:42 AM | $104.60 | Up $0.00 | $104.80 | $104.60 | 0 |
| 09:41 AM | $104.68 | Up $0.19 | $104.68 | $104.50 | 1,800 |
| 09:40 AM | $104.49 | Up $0.14 | $104.49 | $104.19 | 1,500 |
| 09:39 AM | $104.35 | Up $0.62 | $104.35 | $104.35 | 200 |
| 09:30 AM | $103.73 | Down $ -0.20 | $103.73 | $103.73 | 800 |
| 09:30 AM | $103.73 | Up $0.00 | $103.73 | $103.73 | 0 |
| 09:30 AM | $103.73 | Up $0.00 | $103.73 | $103.73 | 0 |
| 09:30 AM | $103.73 | Up $0.00 | $103.73 | $103.73 | 0 |
| 09:30 AM | $103.73 | Up $0.00 | $103.73 | $103.73 | 0 |
| 09:30 AM | $103.73 | Up $0.00 | $103.73 | $103.73 | 0 |
| 09:30 AM | $103.73 | Up $0.00 | $103.73 | $103.73 | 0 |
| 09:30 AM | $103.73 | Up $0.00 | $103.73 | $103.73 | 0 |
| 09:30 AM | $103.73 | Up $0.00 | $103.73 | $103.73 | 0 |
| Previous close | $103.93 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/06/2025 | $102.65 | $103.73 | $103.99 | $102.47 | 161,300 |
| 23/06/2025 | $103.93 | $102.21 | $104.01 | $102.03 | 250,500 |
| 20/06/2025 | $100.46 | $101.63 | $101.65 | $100.10 | 1,324,100 |
| 19/06/2025 | $101.11 | $101.05 | $101.41 | $100.93 | 37,500 |
| 18/06/2025 | $101.40 | $101.92 | $102.25 | $100.82 | 164,400 |
| 17/06/2025 | $99.37 | $100.86 | $101.05 | $99.06 | 215,700 |
| 16/06/2025 | $101.24 | $102.12 | $103.13 | $101.02 | 213,300 |
| 13/06/2025 | $103.35 | $103.38 | $104.03 | $102.28 | 178,200 |
| 12/06/2025 | $104.50 | $103.90 | $105.01 | $103.86 | 142,800 |
| 11/06/2025 | $104.31 | $105.61 | $105.97 | $103.94 | 124,600 |
| 10/06/2025 | $105.10 | $105.46 | $105.48 | $104.55 | 102,100 |
| 09/06/2025 | $103.71 | $103.45 | $104.11 | $103.37 | 74,300 |
| 06/06/2025 | $102.41 | $103.02 | $103.05 | $102.23 | 95,000 |
| 05/06/2025 | $103.30 | $103.40 | $103.61 | $103.03 | 99,800 |
| 04/06/2025 | $102.06 | $101.50 | $102.38 | $101.49 | 111,500 |
| 03/06/2025 | $100.80 | $102.23 | $102.25 | $100.59 | 138,400 |
| 02/06/2025 | $101.09 | $100.62 | $101.60 | $100.50 | 112,100 |
| 30/05/2025 | $101.10 | $101.58 | $101.97 | $100.82 | 259,400 |
| 29/05/2025 | $101.96 | $101.17 | $102.04 | $101.16 | 67,200 |
| 28/05/2025 | $100.62 | $101.78 | $102.33 | $100.55 | 92,100 |
| 27/05/2025 | $102.87 | $102.93 | $103.42 | $102.71 | 97,000 |
| 26/05/2025 | $102.26 | $101.86 | $102.50 | $101.84 | 46,200 |
| 23/05/2025 | $100.56 | $100.59 | $101.13 | $100.31 | 62,400 |
| 22/05/2025 | $101.62 | $102.11 | $102.28 | $101.53 | 68,500 |
| 21/05/2025 | $102.03 | $103.39 | $103.81 | $101.87 | 122,400 |
| 20/05/2025 | $103.52 | $105.01 | $105.01 | $103.40 | 100,600 |
| 16/05/2025 | $104.87 | $104.88 | $105.80 | $104.66 | 65,900 |
| 15/05/2025 | $104.06 | $104.09 | $104.25 | $103.76 | 83,000 |
| 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 |
Graphs are not available, please refer to the detailed table