Find a quote
WEST FRASER TIMBER CO LTD
85.95 Up 0.60 (0.70 %)
Delayed : 2026/05/22 17:40:00
- Previous close $85.35
- Opening $85.98
- Today High $86.83
- Today Low $84.82
- Price Bid $85.20
- Price Ask $85.20
- 52 Weeks High $107.43
- 52 Weeks Low $80.38
- Size Bid 10
- Size Ask 1
- Volume 108,905
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $85.95 | Up $0.03 | $85.95 | $85.95 | 10,200 |
| 03:59 PM | $85.92 | Down $ -0.05 | $86.06 | $85.85 | 3,300 |
| 03:58 PM | $85.97 | Down $ -0.06 | $86.03 | $85.97 | 800 |
| 03:57 PM | $86.04 | Up $0.00 | $86.04 | $86.04 | 900 |
| 03:56 PM | $86.04 | Down $ -0.05 | $86.10 | $86.03 | 3,300 |
| 03:55 PM | $86.08 | Up $0.02 | $86.08 | $86.04 | 2,100 |
| 03:54 PM | $86.06 | Up $0.05 | $86.06 | $85.86 | 1,100 |
| 03:53 PM | $86.01 | Up $0.00 | $86.01 | $86.00 | 200 |
| 03:52 PM | $86.01 | Up $0.00 | $86.01 | $86.01 | 100 |
| 03:51 PM | $86.01 | Up $0.15 | $86.01 | $85.86 | 600 |
| 03:50 PM | $85.86 | Up $0.00 | $85.88 | $85.80 | 1,600 |
| 03:49 PM | $85.86 | Down $ -0.02 | $85.94 | $85.86 | 900 |
| 03:48 PM | $85.88 | Down $ -0.01 | $85.94 | $85.88 | 800 |
| 03:47 PM | $85.89 | Down $ -0.02 | $85.90 | $85.89 | 200 |
| 03:46 PM | $85.91 | Down $ -0.03 | $85.92 | $85.91 | 800 |
| 03:44 PM | $85.95 | Up $0.05 | $85.95 | $85.95 | 200 |
| 03:44 PM | $85.95 | Up $0.00 | $85.95 | $85.95 | 0 |
| 03:43 PM | $85.89 | Down $ -0.05 | $85.94 | $85.89 | 400 |
| 03:41 PM | $85.95 | Up $0.00 | $85.95 | $85.95 | 100 |
| 03:41 PM | $85.95 | Up $0.00 | $85.95 | $85.95 | 0 |
| 03:39 PM | $85.95 | Up $0.05 | $85.95 | $85.95 | 100 |
| 03:39 PM | $85.95 | Up $0.00 | $85.95 | $85.95 | 0 |
| 03:38 PM | $85.89 | Down $ -0.08 | $85.90 | $85.89 | 1,000 |
| 03:37 PM | $85.97 | Down $ -0.05 | $85.97 | $85.97 | 100 |
| 03:36 PM | $86.01 | Down $ -0.01 | $86.01 | $86.01 | 100 |
| 03:35 PM | $86.02 | Up $0.12 | $86.02 | $85.90 | 300 |
| 03:34 PM | $85.90 | Down $ -0.02 | $85.90 | $85.90 | 200 |
| 03:32 PM | $85.92 | Down $ -0.06 | $85.92 | $85.90 | 500 |
| 03:32 PM | $85.92 | Up $0.00 | $85.92 | $85.90 | 0 |
| 03:31 PM | $85.99 | Down $ -0.08 | $86.06 | $85.93 | 1,300 |
| 03:30 PM | $86.06 | Down $ -0.03 | $86.06 | $85.97 | 600 |
| 03:28 PM | $86.09 | Up $0.08 | $86.09 | $86.08 | 500 |
| 03:28 PM | $86.09 | Up $0.00 | $86.09 | $86.08 | 0 |
| 03:26 PM | $86.01 | Up $0.00 | $86.01 | $86.01 | 200 |
| 03:26 PM | $86.01 | Up $0.00 | $86.01 | $86.01 | 0 |
| 03:24 PM | $86.01 | Down $ -0.05 | $86.01 | $86.01 | 100 |
| 03:24 PM | $86.01 | Up $0.00 | $86.01 | $86.01 | 0 |
| 03:21 PM | $86.06 | Up $0.06 | $86.06 | $85.94 | 1,600 |
| 03:21 PM | $86.06 | Up $0.00 | $86.06 | $85.94 | 0 |
| 03:21 PM | $86.06 | Up $0.00 | $86.06 | $85.94 | 0 |
| 03:19 PM | $86.00 | Up $0.00 | $86.00 | $86.00 | 100 |
| 03:19 PM | $86.00 | Up $0.00 | $86.00 | $86.00 | 0 |
| 03:13 PM | $86.00 | Up $0.03 | $86.00 | $85.99 | 600 |
| 03:13 PM | $86.00 | Up $0.00 | $86.00 | $85.99 | 0 |
| 03:13 PM | $86.00 | Up $0.00 | $86.00 | $85.99 | 0 |
| 03:13 PM | $86.00 | Up $0.00 | $86.00 | $85.99 | 0 |
| 03:13 PM | $86.00 | Up $0.00 | $86.00 | $85.99 | 0 |
| 03:13 PM | $86.00 | Up $0.00 | $86.00 | $85.99 | 0 |
| 03:10 PM | $85.97 | Up $0.08 | $85.97 | $85.97 | 200 |
| 03:10 PM | $85.97 | Up $0.00 | $85.97 | $85.97 | 0 |
| 03:10 PM | $85.97 | Up $0.00 | $85.97 | $85.97 | 0 |
| 03:09 PM | $85.90 | Down $ -0.05 | $85.90 | $85.90 | 100 |
| 03:05 PM | $85.94 | Up $0.01 | $85.94 | $85.94 | 200 |
| 03:05 PM | $85.94 | Up $0.00 | $85.94 | $85.94 | 0 |
| 03:05 PM | $85.94 | Up $0.00 | $85.94 | $85.94 | 0 |
| 03:05 PM | $85.94 | Up $0.00 | $85.94 | $85.94 | 0 |
| 03:04 PM | $85.93 | Down $ -0.01 | $85.93 | $85.93 | 100 |
| 03:03 PM | $85.94 | Up $0.06 | $85.94 | $85.94 | 100 |
| 03:02 PM | $85.88 | Down $ -0.05 | $85.97 | $85.88 | 200 |
| 03:01 PM | $85.92 | Up $0.03 | $85.92 | $85.91 | 400 |
| 03:00 PM | $85.89 | Up $0.06 | $85.89 | $85.89 | 400 |
| 02:57 PM | $85.83 | Down $ -0.04 | $85.83 | $85.83 | 100 |
| 02:57 PM | $85.83 | Up $0.00 | $85.83 | $85.83 | 0 |
| 02:57 PM | $85.83 | Up $0.00 | $85.83 | $85.83 | 0 |
| 02:55 PM | $85.87 | Down $ -0.01 | $85.87 | $85.87 | 100 |
| 02:55 PM | $85.87 | Up $0.00 | $85.87 | $85.87 | 0 |
| 02:52 PM | $85.88 | Up $0.10 | $85.90 | $85.88 | 1,300 |
| 02:52 PM | $85.88 | Up $0.00 | $85.90 | $85.88 | 0 |
| 02:52 PM | $85.88 | Up $0.00 | $85.90 | $85.88 | 0 |
| 02:51 PM | $85.78 | Down $ -0.02 | $85.78 | $85.78 | 100 |
| 02:50 PM | $85.80 | Up $0.16 | $85.82 | $85.65 | 1,300 |
| 02:44 PM | $85.64 | Down $ -0.10 | $85.78 | $85.59 | 1,400 |
| 02:44 PM | $85.64 | Up $0.00 | $85.78 | $85.59 | 0 |
| 02:44 PM | $85.64 | Up $0.00 | $85.78 | $85.59 | 0 |
| 02:44 PM | $85.64 | Up $0.00 | $85.78 | $85.59 | 0 |
| 02:44 PM | $85.64 | Up $0.00 | $85.78 | $85.59 | 0 |
| 02:44 PM | $85.64 | Up $0.00 | $85.78 | $85.59 | 0 |
| 02:39 PM | $85.74 | Down $ -0.10 | $85.74 | $85.74 | 800 |
| 02:39 PM | $85.74 | Up $0.00 | $85.74 | $85.74 | 0 |
| 02:39 PM | $85.74 | Up $0.00 | $85.74 | $85.74 | 0 |
| 02:39 PM | $85.74 | Up $0.00 | $85.74 | $85.74 | 0 |
| 02:39 PM | $85.74 | Up $0.00 | $85.74 | $85.74 | 0 |
| 02:38 PM | $85.84 | Up $0.10 | $85.84 | $85.81 | 200 |
| 02:37 PM | $85.74 | Down $ -0.08 | $85.81 | $85.74 | 300 |
| 02:34 PM | $85.82 | Up $0.02 | $85.82 | $85.82 | 100 |
| 02:34 PM | $85.82 | Up $0.00 | $85.82 | $85.82 | 0 |
| 02:34 PM | $85.82 | Up $0.00 | $85.82 | $85.82 | 0 |
| 02:25 PM | $85.80 | Down $ -0.04 | $85.88 | $85.76 | 1,500 |
| 02:25 PM | $85.80 | Up $0.00 | $85.88 | $85.76 | 0 |
| 02:25 PM | $85.80 | Up $0.00 | $85.88 | $85.76 | 0 |
| 02:25 PM | $85.80 | Up $0.00 | $85.88 | $85.76 | 0 |
| 02:25 PM | $85.80 | Up $0.00 | $85.88 | $85.76 | 0 |
| 02:25 PM | $85.80 | Up $0.00 | $85.88 | $85.76 | 0 |
| 02:25 PM | $85.80 | Up $0.00 | $85.88 | $85.76 | 0 |
| 02:25 PM | $85.80 | Up $0.00 | $85.88 | $85.76 | 0 |
| 02:25 PM | $85.80 | Up $0.00 | $85.88 | $85.76 | 0 |
| 02:24 PM | $85.84 | Down $ -0.05 | $85.84 | $85.84 | 100 |
| 02:23 PM | $85.89 | Up $0.05 | $85.89 | $85.89 | 100 |
| 02:22 PM | $85.85 | Up $0.03 | $85.85 | $85.85 | 100 |
| 02:20 PM | $85.81 | Down $ -0.10 | $85.95 | $85.81 | 900 |
| 02:20 PM | $85.81 | Up $0.00 | $85.95 | $85.81 | 0 |
| 02:18 PM | $85.91 | Up $0.00 | $85.91 | $85.89 | 200 |
| 02:18 PM | $85.91 | Up $0.00 | $85.91 | $85.89 | 0 |
| 02:17 PM | $85.91 | Up $0.01 | $85.91 | $85.90 | 200 |
| 02:16 PM | $85.90 | Down $ -0.03 | $85.90 | $85.90 | 100 |
| 02:15 PM | $85.93 | Up $0.07 | $85.94 | $85.87 | 700 |
| 02:14 PM | $85.86 | Up $0.03 | $85.89 | $85.79 | 500 |
| 02:13 PM | $85.83 | Up $0.08 | $85.85 | $85.81 | 900 |
| 02:12 PM | $85.76 | Down $ -0.03 | $85.76 | $85.76 | 100 |
| 02:10 PM | $85.78 | Up $0.02 | $85.78 | $85.76 | 200 |
| 02:10 PM | $85.78 | Up $0.00 | $85.78 | $85.76 | 0 |
| 02:09 PM | $85.76 | Down $ -0.05 | $85.78 | $85.70 | 1,900 |
| 02:08 PM | $85.81 | Up $0.02 | $85.81 | $85.78 | 300 |
| 02:06 PM | $85.79 | Up $0.11 | $85.79 | $85.69 | 700 |
| 02:06 PM | $85.79 | Up $0.00 | $85.79 | $85.69 | 0 |
| 02:05 PM | $85.68 | Up $0.06 | $85.68 | $85.68 | 100 |
| 02:04 PM | $85.62 | Down $ -0.02 | $85.62 | $85.62 | 100 |
| 02:02 PM | $85.64 | Up $0.08 | $85.64 | $85.55 | 200 |
| 02:02 PM | $85.64 | Up $0.00 | $85.64 | $85.55 | 0 |
| 01:59 PM | $85.57 | Up $0.22 | $85.57 | $85.42 | 900 |
| 01:59 PM | $85.57 | Up $0.00 | $85.57 | $85.42 | 0 |
| 01:59 PM | $85.57 | Up $0.00 | $85.57 | $85.42 | 0 |
| 01:58 PM | $85.35 | Down $ -0.11 | $85.39 | $85.35 | 500 |
| 01:56 PM | $85.46 | Up $0.07 | $85.46 | $85.46 | 100 |
| 01:56 PM | $85.46 | Up $0.00 | $85.46 | $85.46 | 0 |
| 01:51 PM | $85.39 | Down $ -0.05 | $85.39 | $85.39 | 100 |
| 01:51 PM | $85.39 | Up $0.00 | $85.39 | $85.39 | 0 |
| 01:51 PM | $85.39 | Up $0.00 | $85.39 | $85.39 | 0 |
| 01:51 PM | $85.39 | Up $0.00 | $85.39 | $85.39 | 0 |
| 01:51 PM | $85.39 | Up $0.00 | $85.39 | $85.39 | 0 |
| 01:49 PM | $85.44 | Up $0.00 | $85.45 | $85.44 | 300 |
| 01:49 PM | $85.44 | Up $0.00 | $85.45 | $85.44 | 0 |
| 01:48 PM | $85.44 | Up $0.14 | $85.44 | $85.44 | 100 |
| 01:45 PM | $85.30 | Up $0.05 | $85.34 | $85.30 | 300 |
| 01:45 PM | $85.30 | Up $0.00 | $85.34 | $85.30 | 0 |
| 01:45 PM | $85.30 | Up $0.00 | $85.34 | $85.30 | 0 |
| 01:41 PM | $85.25 | Up $0.04 | $85.27 | $85.25 | 200 |
| 01:41 PM | $85.25 | Up $0.00 | $85.27 | $85.25 | 0 |
| 01:41 PM | $85.25 | Up $0.00 | $85.27 | $85.25 | 0 |
| 01:41 PM | $85.25 | Up $0.00 | $85.27 | $85.25 | 0 |
| 01:37 PM | $85.21 | Down $ -0.24 | $85.27 | $85.21 | 500 |
| 01:37 PM | $85.21 | Up $0.00 | $85.27 | $85.21 | 0 |
| 01:37 PM | $85.21 | Up $0.00 | $85.27 | $85.21 | 0 |
| 01:37 PM | $85.21 | Up $0.00 | $85.27 | $85.21 | 0 |
| 01:36 PM | $85.45 | Up $0.19 | $85.45 | $85.18 | 700 |
| 01:32 PM | $85.26 | Up $0.08 | $85.26 | $85.17 | 400 |
| 01:32 PM | $85.26 | Up $0.00 | $85.26 | $85.17 | 0 |
| 01:32 PM | $85.26 | Up $0.00 | $85.26 | $85.17 | 0 |
| 01:32 PM | $85.26 | Up $0.00 | $85.26 | $85.17 | 0 |
| 01:31 PM | $85.19 | Up $0.00 | $85.19 | $85.19 | 100 |
| 01:30 PM | $85.18 | Up $0.08 | $85.18 | $85.18 | 100 |
| 01:29 PM | $85.10 | Up $0.11 | $85.10 | $84.95 | 700 |
| 01:28 PM | $84.99 | Up $0.17 | $84.99 | $84.90 | 700 |
| 01:26 PM | $84.82 | Down $ -0.03 | $84.82 | $84.82 | 100 |
| 01:26 PM | $84.82 | Up $0.00 | $84.82 | $84.82 | 0 |
| 01:24 PM | $84.84 | Down $ -0.15 | $84.99 | $84.84 | 1,400 |
| 01:24 PM | $84.84 | Up $0.00 | $84.99 | $84.84 | 0 |
| 01:20 PM | $84.99 | Down $ -0.13 | $85.10 | $84.99 | 1,700 |
| 01:20 PM | $84.99 | Up $0.00 | $85.10 | $84.99 | 0 |
| 01:20 PM | $84.99 | Up $0.00 | $85.10 | $84.99 | 0 |
| 01:20 PM | $84.99 | Up $0.00 | $85.10 | $84.99 | 0 |
| 01:13 PM | $85.12 | Down $ -0.16 | $85.12 | $85.10 | 200 |
| 01:13 PM | $85.12 | Up $0.00 | $85.12 | $85.10 | 0 |
| 01:13 PM | $85.12 | Up $0.00 | $85.12 | $85.10 | 0 |
| 01:13 PM | $85.12 | Up $0.00 | $85.12 | $85.10 | 0 |
| 01:13 PM | $85.12 | Up $0.00 | $85.12 | $85.10 | 0 |
| 01:13 PM | $85.12 | Up $0.00 | $85.12 | $85.10 | 0 |
| 01:13 PM | $85.12 | Up $0.00 | $85.12 | $85.10 | 0 |
| 01:09 PM | $85.28 | Down $ -0.11 | $85.28 | $85.20 | 700 |
| 01:09 PM | $85.28 | Up $0.00 | $85.28 | $85.20 | 0 |
| 01:09 PM | $85.28 | Up $0.00 | $85.28 | $85.20 | 0 |
| 01:09 PM | $85.28 | Up $0.00 | $85.28 | $85.20 | 0 |
| 01:07 PM | $85.39 | Down $ -0.01 | $85.40 | $85.28 | 700 |
| 01:07 PM | $85.39 | Up $0.00 | $85.40 | $85.28 | 0 |
| 01:06 PM | $85.40 | Up $0.14 | $85.40 | $85.40 | 200 |
| 01:03 PM | $85.26 | Up $0.08 | $85.26 | $85.26 | 200 |
| 01:03 PM | $85.26 | Up $0.00 | $85.26 | $85.26 | 0 |
| 01:03 PM | $85.26 | Up $0.00 | $85.26 | $85.26 | 0 |
| 01:02 PM | $85.18 | Up $0.27 | $85.18 | $85.16 | 500 |
| 12:59 PM | $84.91 | Down $ -0.10 | $84.95 | $84.91 | 400 |
| 12:59 PM | $84.91 | Up $0.00 | $84.95 | $84.91 | 0 |
| 12:59 PM | $84.91 | Up $0.00 | $84.95 | $84.91 | 0 |
| 12:56 PM | $85.01 | Up $0.01 | $85.02 | $84.91 | 1,400 |
| 12:56 PM | $85.01 | Up $0.00 | $85.02 | $84.91 | 0 |
| 12:56 PM | $85.01 | Up $0.00 | $85.02 | $84.91 | 0 |
| 12:55 PM | $85.00 | Down $ -0.27 | $85.09 | $84.91 | 3,600 |
| 12:39 PM | $85.27 | Up $0.12 | $85.27 | $85.19 | 300 |
| 12:39 PM | $85.27 | Up $0.00 | $85.27 | $85.19 | 0 |
| 12:39 PM | $85.27 | Up $0.00 | $85.27 | $85.19 | 0 |
| 12:39 PM | $85.27 | Up $0.00 | $85.27 | $85.19 | 0 |
| 12:39 PM | $85.27 | Up $0.00 | $85.27 | $85.19 | 0 |
| 12:39 PM | $85.27 | Up $0.00 | $85.27 | $85.19 | 0 |
| 12:39 PM | $85.27 | Up $0.00 | $85.27 | $85.19 | 0 |
| 12:39 PM | $85.27 | Up $0.00 | $85.27 | $85.19 | 0 |
| 12:39 PM | $85.27 | Up $0.00 | $85.27 | $85.19 | 0 |
| 12:39 PM | $85.27 | Up $0.00 | $85.27 | $85.19 | 0 |
| 12:39 PM | $85.27 | Up $0.00 | $85.27 | $85.19 | 0 |
| 12:39 PM | $85.27 | Up $0.00 | $85.27 | $85.19 | 0 |
| 12:39 PM | $85.27 | Up $0.00 | $85.27 | $85.19 | 0 |
| 12:39 PM | $85.27 | Up $0.00 | $85.27 | $85.19 | 0 |
| 12:39 PM | $85.27 | Up $0.00 | $85.27 | $85.19 | 0 |
| 12:39 PM | $85.27 | Up $0.00 | $85.27 | $85.19 | 0 |
| 12:38 PM | $85.15 | Down $ -0.21 | $85.21 | $85.15 | 700 |
| 12:37 PM | $85.36 | Up $0.12 | $85.36 | $85.29 | 400 |
| 12:36 PM | $85.24 | Down $ -0.12 | $85.41 | $85.24 | 900 |
| 12:35 PM | $85.36 | Down $ -0.09 | $85.45 | $85.36 | 500 |
| 12:34 PM | $85.45 | Up $0.00 | $85.45 | $85.36 | 400 |
| 12:32 PM | $85.45 | Up $0.04 | $85.45 | $85.42 | 300 |
| 12:32 PM | $85.45 | Up $0.00 | $85.45 | $85.42 | 0 |
| 12:31 PM | $85.41 | Up $0.03 | $85.41 | $85.40 | 500 |
| 12:29 PM | $85.38 | Up $0.08 | $85.38 | $85.30 | 1,500 |
| 12:29 PM | $85.38 | Up $0.00 | $85.38 | $85.30 | 0 |
| 12:27 PM | $85.30 | Up $0.06 | $85.30 | $85.23 | 500 |
| 12:27 PM | $85.30 | Up $0.00 | $85.30 | $85.23 | 0 |
| 12:25 PM | $85.24 | Up $0.04 | $85.24 | $85.14 | 1,400 |
| 12:25 PM | $85.24 | Up $0.00 | $85.24 | $85.14 | 0 |
| 12:23 PM | $85.20 | Up $0.03 | $85.20 | $85.09 | 1,300 |
| 12:23 PM | $85.20 | Up $0.00 | $85.20 | $85.09 | 0 |
| 12:22 PM | $85.17 | Up $0.08 | $85.20 | $85.13 | 600 |
| 12:09 PM | $85.09 | Down $ -0.17 | $85.25 | $85.09 | 2,000 |
| 12:09 PM | $85.09 | Up $0.00 | $85.25 | $85.09 | 0 |
| 12:09 PM | $85.09 | Up $0.00 | $85.25 | $85.09 | 0 |
| 12:09 PM | $85.09 | Up $0.00 | $85.25 | $85.09 | 0 |
| 12:09 PM | $85.09 | Up $0.00 | $85.25 | $85.09 | 0 |
| 12:09 PM | $85.09 | Up $0.00 | $85.25 | $85.09 | 0 |
| 12:09 PM | $85.09 | Up $0.00 | $85.25 | $85.09 | 0 |
| 12:09 PM | $85.09 | Up $0.00 | $85.25 | $85.09 | 0 |
| 12:09 PM | $85.09 | Up $0.00 | $85.25 | $85.09 | 0 |
| 12:09 PM | $85.09 | Up $0.00 | $85.25 | $85.09 | 0 |
| 12:09 PM | $85.09 | Up $0.00 | $85.25 | $85.09 | 0 |
| 12:09 PM | $85.09 | Up $0.00 | $85.25 | $85.09 | 0 |
| 12:09 PM | $85.09 | Up $0.00 | $85.25 | $85.09 | 0 |
| 12:07 PM | $85.26 | Up $0.00 | $85.26 | $85.26 | 200 |
| 12:07 PM | $85.26 | Up $0.00 | $85.26 | $85.26 | 0 |
| 12:06 PM | $85.26 | Up $0.06 | $85.26 | $85.26 | 200 |
| 12:04 PM | $85.20 | Up $0.00 | $85.24 | $85.20 | 300 |
| 12:04 PM | $85.20 | Up $0.00 | $85.24 | $85.20 | 0 |
| 11:59 AM | $85.20 | Down $ -0.03 | $85.22 | $85.20 | 300 |
| 11:59 AM | $85.20 | Up $0.00 | $85.22 | $85.20 | 0 |
| 11:59 AM | $85.20 | Up $0.00 | $85.22 | $85.20 | 0 |
| 11:59 AM | $85.20 | Up $0.00 | $85.22 | $85.20 | 0 |
| 11:59 AM | $85.20 | Up $0.00 | $85.22 | $85.20 | 0 |
| 11:57 AM | $85.23 | Down $ -0.03 | $85.24 | $85.23 | 300 |
| 11:57 AM | $85.23 | Up $0.00 | $85.24 | $85.23 | 0 |
| 11:55 AM | $85.26 | Down $ -0.12 | $85.35 | $85.25 | 2,900 |
| 11:55 AM | $85.26 | Up $0.00 | $85.35 | $85.25 | 0 |
| 11:48 AM | $85.38 | Up $0.00 | $85.38 | $85.38 | 400 |
| 11:48 AM | $85.38 | Up $0.00 | $85.38 | $85.38 | 0 |
| 11:48 AM | $85.38 | Up $0.00 | $85.38 | $85.38 | 0 |
| 11:48 AM | $85.38 | Up $0.00 | $85.38 | $85.38 | 0 |
| 11:48 AM | $85.38 | Up $0.00 | $85.38 | $85.38 | 0 |
| 11:48 AM | $85.38 | Up $0.00 | $85.38 | $85.38 | 0 |
| 11:48 AM | $85.38 | Up $0.00 | $85.38 | $85.38 | 0 |
| 11:38 AM | $85.38 | Up $0.12 | $85.45 | $85.33 | 700 |
| 11:38 AM | $85.38 | Up $0.00 | $85.45 | $85.33 | 0 |
| 11:38 AM | $85.38 | Up $0.00 | $85.45 | $85.33 | 0 |
| 11:38 AM | $85.38 | Up $0.00 | $85.45 | $85.33 | 0 |
| 11:38 AM | $85.38 | Up $0.00 | $85.45 | $85.33 | 0 |
| 11:38 AM | $85.38 | Up $0.00 | $85.45 | $85.33 | 0 |
| 11:38 AM | $85.38 | Up $0.00 | $85.45 | $85.33 | 0 |
| 11:38 AM | $85.38 | Up $0.00 | $85.45 | $85.33 | 0 |
| 11:38 AM | $85.38 | Up $0.00 | $85.45 | $85.33 | 0 |
| 11:38 AM | $85.38 | Up $0.00 | $85.45 | $85.33 | 0 |
| 11:28 AM | $85.26 | Down $ -0.35 | $85.47 | $85.26 | 1,000 |
| 11:28 AM | $85.26 | Up $0.00 | $85.47 | $85.26 | 0 |
| 11:28 AM | $85.26 | Up $0.00 | $85.47 | $85.26 | 0 |
| 11:28 AM | $85.26 | Up $0.00 | $85.47 | $85.26 | 0 |
| 11:28 AM | $85.26 | Up $0.00 | $85.47 | $85.26 | 0 |
| 11:28 AM | $85.26 | Up $0.00 | $85.47 | $85.26 | 0 |
| 11:28 AM | $85.26 | Up $0.00 | $85.47 | $85.26 | 0 |
| 11:28 AM | $85.26 | Up $0.00 | $85.47 | $85.26 | 0 |
| 11:28 AM | $85.26 | Up $0.00 | $85.47 | $85.26 | 0 |
| 11:28 AM | $85.26 | Up $0.00 | $85.47 | $85.26 | 0 |
| 11:27 AM | $85.61 | Up $0.01 | $85.61 | $85.60 | 400 |
| 11:24 AM | $85.60 | Up $0.03 | $85.60 | $85.60 | 100 |
| 11:24 AM | $85.60 | Up $0.00 | $85.60 | $85.60 | 0 |
| 11:24 AM | $85.60 | Up $0.00 | $85.60 | $85.60 | 0 |
| 11:16 AM | $85.57 | Up $0.18 | $85.57 | $85.38 | 700 |
| 11:16 AM | $85.57 | Up $0.00 | $85.57 | $85.38 | 0 |
| 11:16 AM | $85.57 | Up $0.00 | $85.57 | $85.38 | 0 |
| 11:16 AM | $85.57 | Up $0.00 | $85.57 | $85.38 | 0 |
| 11:16 AM | $85.57 | Up $0.00 | $85.57 | $85.38 | 0 |
| 11:16 AM | $85.57 | Up $0.00 | $85.57 | $85.38 | 0 |
| 11:16 AM | $85.57 | Up $0.00 | $85.57 | $85.38 | 0 |
| 11:16 AM | $85.57 | Up $0.00 | $85.57 | $85.38 | 0 |
| 11:12 AM | $85.39 | Up $0.09 | $85.39 | $85.32 | 200 |
| 11:12 AM | $85.39 | Up $0.00 | $85.39 | $85.32 | 0 |
| 11:12 AM | $85.39 | Up $0.00 | $85.39 | $85.32 | 0 |
| 11:12 AM | $85.39 | Up $0.00 | $85.39 | $85.32 | 0 |
| 11:09 AM | $85.30 | Down $ -0.05 | $85.30 | $85.30 | 100 |
| 11:09 AM | $85.30 | Up $0.00 | $85.30 | $85.30 | 0 |
| 11:09 AM | $85.30 | Up $0.00 | $85.30 | $85.30 | 0 |
| 11:07 AM | $85.34 | Up $0.14 | $85.34 | $85.34 | 100 |
| 11:07 AM | $85.34 | Up $0.00 | $85.34 | $85.34 | 0 |
| 11:06 AM | $85.20 | Up $0.01 | $85.29 | $85.07 | 1,400 |
| 11:03 AM | $85.19 | Up $0.18 | $85.19 | $85.00 | 1,100 |
| 11:03 AM | $85.19 | Up $0.00 | $85.19 | $85.00 | 0 |
| 11:03 AM | $85.19 | Up $0.00 | $85.19 | $85.00 | 0 |
| 11:02 AM | $85.01 | Down $ -0.13 | $85.01 | $85.01 | 100 |
| 10:59 AM | $85.14 | Down $ -0.06 | $85.14 | $85.14 | 200 |
| 10:59 AM | $85.14 | Up $0.00 | $85.14 | $85.14 | 0 |
| 10:59 AM | $85.14 | Up $0.00 | $85.14 | $85.14 | 0 |
| 10:58 AM | $85.20 | Down $ -0.04 | $85.20 | $85.20 | 400 |
| 10:57 AM | $85.24 | Up $0.13 | $85.24 | $85.17 | 1,500 |
| 10:51 AM | $85.12 | Down $ -0.01 | $85.12 | $85.12 | 100 |
| 10:51 AM | $85.12 | Up $0.00 | $85.12 | $85.12 | 0 |
| 10:51 AM | $85.12 | Up $0.00 | $85.12 | $85.12 | 0 |
| 10:51 AM | $85.12 | Up $0.00 | $85.12 | $85.12 | 0 |
| 10:51 AM | $85.12 | Up $0.00 | $85.12 | $85.12 | 0 |
| 10:51 AM | $85.12 | Up $0.00 | $85.12 | $85.12 | 0 |
| 10:46 AM | $85.12 | Down $ -0.17 | $85.12 | $85.12 | 200 |
| 10:46 AM | $85.12 | Up $0.00 | $85.12 | $85.12 | 0 |
| 10:46 AM | $85.12 | Up $0.00 | $85.12 | $85.12 | 0 |
| 10:46 AM | $85.12 | Up $0.00 | $85.12 | $85.12 | 0 |
| 10:46 AM | $85.12 | Up $0.00 | $85.12 | $85.12 | 0 |
| 10:37 AM | $85.29 | Up $0.06 | $85.29 | $85.29 | 100 |
| 10:37 AM | $85.29 | Up $0.00 | $85.29 | $85.29 | 0 |
| 10:37 AM | $85.29 | Up $0.00 | $85.29 | $85.29 | 0 |
| 10:37 AM | $85.29 | Up $0.00 | $85.29 | $85.29 | 0 |
| 10:37 AM | $85.29 | Up $0.00 | $85.29 | $85.29 | 0 |
| 10:37 AM | $85.29 | Up $0.00 | $85.29 | $85.29 | 0 |
| 10:37 AM | $85.29 | Up $0.00 | $85.29 | $85.29 | 0 |
| 10:37 AM | $85.29 | Up $0.00 | $85.29 | $85.29 | 0 |
| 10:37 AM | $85.29 | Up $0.00 | $85.29 | $85.29 | 0 |
| 10:35 AM | $85.24 | Down $0.00 | $85.24 | $85.24 | 100 |
| 10:35 AM | $85.24 | Up $0.00 | $85.24 | $85.24 | 0 |
| 10:33 AM | $85.24 | Down $ -0.17 | $85.26 | $85.24 | 400 |
| 10:33 AM | $85.24 | Up $0.00 | $85.26 | $85.24 | 0 |
| 10:29 AM | $85.41 | Down $ -0.02 | $85.44 | $85.29 | 1,100 |
| 10:29 AM | $85.41 | Up $0.00 | $85.44 | $85.29 | 0 |
| 10:29 AM | $85.41 | Up $0.00 | $85.44 | $85.29 | 0 |
| 10:29 AM | $85.41 | Up $0.00 | $85.44 | $85.29 | 0 |
| 10:27 AM | $85.43 | Down $ -0.02 | $85.55 | $85.43 | 200 |
| 10:27 AM | $85.43 | Up $0.00 | $85.55 | $85.43 | 0 |
| 10:25 AM | $85.45 | Down $ -0.06 | $85.46 | $85.45 | 300 |
| 10:25 AM | $85.45 | Up $0.00 | $85.46 | $85.45 | 0 |
| 10:24 AM | $85.51 | Down $ -0.26 | $85.55 | $85.51 | 200 |
| 10:20 AM | $85.77 | Up $0.03 | $85.77 | $85.77 | 100 |
| 10:20 AM | $85.77 | Up $0.00 | $85.77 | $85.77 | 0 |
| 10:20 AM | $85.77 | Up $0.00 | $85.77 | $85.77 | 0 |
| 10:20 AM | $85.77 | Up $0.00 | $85.77 | $85.77 | 0 |
| 10:19 AM | $85.74 | Down $ -0.06 | $85.74 | $85.74 | 100 |
| 10:15 AM | $85.80 | Down $ -0.24 | $85.92 | $85.80 | 200 |
| 10:15 AM | $85.80 | Up $0.00 | $85.92 | $85.80 | 0 |
| 10:15 AM | $85.80 | Up $0.00 | $85.92 | $85.80 | 0 |
| 10:15 AM | $85.80 | Up $0.00 | $85.92 | $85.80 | 0 |
| 10:13 AM | $86.04 | Down $ -0.25 | $86.22 | $86.04 | 1,300 |
| 10:13 AM | $86.04 | Up $0.00 | $86.22 | $86.04 | 0 |
| 10:12 AM | $86.29 | Down $ -0.11 | $86.29 | $86.29 | 100 |
| 10:11 AM | $86.40 | Down $ -0.20 | $86.42 | $86.30 | 500 |
| 10:05 AM | $86.60 | Down $ -0.23 | $86.79 | $86.60 | 1,000 |
| 10:05 AM | $86.60 | Up $0.00 | $86.79 | $86.60 | 0 |
| 10:05 AM | $86.60 | Up $0.00 | $86.79 | $86.60 | 0 |
| 10:05 AM | $86.60 | Up $0.00 | $86.79 | $86.60 | 0 |
| 10:05 AM | $86.60 | Up $0.00 | $86.79 | $86.60 | 0 |
| 10:05 AM | $86.60 | Up $0.00 | $86.79 | $86.60 | 0 |
| 10:03 AM | $86.83 | Up $0.03 | $86.83 | $86.79 | 400 |
| 10:03 AM | $86.83 | Up $0.00 | $86.83 | $86.79 | 0 |
| 10:02 AM | $86.80 | Up $0.13 | $86.80 | $86.69 | 2,200 |
| 09:57 AM | $86.67 | Up $0.16 | $86.67 | $86.63 | 600 |
| 09:57 AM | $86.67 | Up $0.00 | $86.67 | $86.63 | 0 |
| 09:57 AM | $86.67 | Up $0.00 | $86.67 | $86.63 | 0 |
| 09:57 AM | $86.67 | Up $0.00 | $86.67 | $86.63 | 0 |
| 09:57 AM | $86.67 | Up $0.00 | $86.67 | $86.63 | 0 |
| 09:56 AM | $86.52 | Up $0.08 | $86.55 | $86.52 | 300 |
| 09:54 AM | $86.44 | Down $ -0.28 | $86.60 | $86.40 | 800 |
| 09:54 AM | $86.44 | Up $0.00 | $86.60 | $86.40 | 0 |
| 09:53 AM | $86.72 | Up $0.01 | $86.72 | $86.72 | 100 |
| 09:51 AM | $86.71 | Up $0.04 | $86.71 | $86.60 | 600 |
| 09:51 AM | $86.71 | Up $0.00 | $86.71 | $86.60 | 0 |
| 09:47 AM | $86.67 | Up $0.11 | $86.67 | $86.57 | 200 |
| 09:47 AM | $86.67 | Up $0.00 | $86.67 | $86.57 | 0 |
| 09:47 AM | $86.67 | Up $0.00 | $86.67 | $86.57 | 0 |
| 09:47 AM | $86.67 | Up $0.00 | $86.67 | $86.57 | 0 |
| 09:45 AM | $86.56 | Up $0.31 | $86.56 | $86.40 | 900 |
| 09:45 AM | $86.56 | Up $0.00 | $86.56 | $86.40 | 0 |
| 09:44 AM | $86.25 | Up $0.04 | $86.33 | $86.25 | 300 |
| 09:40 AM | $86.21 | Down $ -0.25 | $86.21 | $86.21 | 100 |
| 09:40 AM | $86.21 | Up $0.00 | $86.21 | $86.21 | 0 |
| 09:40 AM | $86.21 | Up $0.00 | $86.21 | $86.21 | 0 |
| 09:40 AM | $86.21 | Up $0.00 | $86.21 | $86.21 | 0 |
| 09:35 AM | $86.46 | Down $ -0.01 | $86.46 | $86.46 | 100 |
| 09:35 AM | $86.46 | Up $0.00 | $86.46 | $86.46 | 0 |
| 09:35 AM | $86.46 | Up $0.00 | $86.46 | $86.46 | 0 |
| 09:35 AM | $86.46 | Up $0.00 | $86.46 | $86.46 | 0 |
| 09:35 AM | $86.46 | Up $0.00 | $86.46 | $86.46 | 0 |
| 09:33 AM | $86.47 | Up $0.49 | $86.47 | $85.99 | 600 |
| 09:33 AM | $86.47 | Up $0.00 | $86.47 | $85.99 | 0 |
| 09:30 AM | $85.98 | Up $0.63 | $85.98 | $85.98 | 700 |
| 09:30 AM | $85.98 | Up $0.00 | $85.98 | $85.98 | 0 |
| 09:30 AM | $85.98 | Up $0.00 | $85.98 | $85.98 | 0 |
| Previous close | $85.35 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22/05/2026 | $85.95 | $85.24 | $86.10 | $84.82 | 80,000 |
| 21/05/2026 | $85.35 | $83.73 | $86.33 | $83.56 | 109,800 |
| 20/05/2026 | $83.76 | $82.44 | $84.11 | $82.42 | 151,200 |
| 19/05/2026 | $81.21 | $82.08 | $82.30 | $81.16 | 85,400 |
| 15/05/2026 | $81.57 | $81.98 | $82.59 | $81.50 | 87,400 |
| 14/05/2026 | $83.57 | $84.62 | $84.62 | $83.21 | 77,700 |
| 13/05/2026 | $83.65 | $83.31 | $84.42 | $82.93 | 77,500 |
| 12/05/2026 | $83.03 | $82.99 | $83.51 | $82.69 | 143,400 |
| 11/05/2026 | $82.81 | $83.50 | $83.59 | $82.55 | 77,900 |
| 08/05/2026 | $84.64 | $86.06 | $86.59 | $84.62 | 124,900 |
| 07/05/2026 | $85.80 | $85.70 | $86.04 | $85.38 | 91,400 |
| 06/05/2026 | $85.62 | $85.30 | $87.00 | $85.01 | 173,800 |
| 05/05/2026 | $81.36 | $81.87 | $82.02 | $80.57 | 120,000 |
| 04/05/2026 | $81.01 | $82.26 | $82.46 | $80.99 | 145,400 |
| 01/05/2026 | $84.88 | $86.29 | $86.78 | $84.77 | 165,700 |
| 30/04/2026 | $86.00 | $85.79 | $86.25 | $84.76 | 144,500 |
| 29/04/2026 | $86.28 | $87.12 | $87.36 | $85.86 | 87,900 |
| 28/04/2026 | $87.69 | $88.74 | $88.78 | $87.54 | 120,500 |
| 27/04/2026 | $89.90 | $90.94 | $91.19 | $89.90 | 49,900 |
| 24/04/2026 | $89.50 | $89.10 | $89.71 | $88.84 | 37,400 |
| 23/04/2026 | $89.93 | $89.41 | $90.40 | $89.25 | 89,500 |
| 22/04/2026 | $88.85 | $89.85 | $89.89 | $88.36 | 83,100 |
| 21/04/2026 | $90.79 | $90.44 | $91.59 | $90.15 | 96,300 |
| 20/04/2026 | $89.61 | $91.47 | $91.47 | $89.55 | 107,500 |
| 17/04/2026 | $91.47 | $92.20 | $92.20 | $91.26 | 97,900 |
| 16/04/2026 | $89.05 | $88.79 | $89.14 | $88.44 | 72,300 |
| 15/04/2026 | $89.82 | $89.92 | $90.21 | $89.51 | 50,400 |
| 14/04/2026 | $91.45 | $91.32 | $91.54 | $90.60 | 91,700 |
| 13/04/2026 | $91.06 | $89.50 | $91.23 | $89.50 | 83,500 |
| 10/04/2026 | $89.60 | $90.06 | $90.06 | $89.16 | 131,100 |
Graphs are not available, please refer to the detailed table