Find a quote
WEST FRASER TIMBER CO LTD
82.38 Down -0.42 (-0.52 %)
Delayed : 2025/12/15 14:43:52
- Previous close $82.80
- Opening $82.62
- Today High $83.08
- Today Low $81.70
- Price Bid $82.34
- Price Ask $82.34
- 52 Weeks High $133.59
- 52 Weeks Low $80.82
- Size Bid 2
- Size Ask 4
- Volume 116,745
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 02:39 PM | $82.38 | Up $0.03 | $82.38 | $82.38 | 100 |
| 02:38 PM | $82.35 | Down $ -0.03 | $82.35 | $82.35 | 300 |
| 02:36 PM | $82.38 | Down $ -0.05 | $82.40 | $82.38 | 900 |
| 02:36 PM | $82.38 | Up $0.00 | $82.40 | $82.38 | 0 |
| 02:35 PM | $82.43 | Down $ -0.01 | $82.43 | $82.43 | 200 |
| 02:31 PM | $82.44 | Up $0.06 | $82.44 | $82.44 | 200 |
| 02:31 PM | $82.44 | Up $0.00 | $82.44 | $82.44 | 0 |
| 02:31 PM | $82.44 | Up $0.00 | $82.44 | $82.44 | 0 |
| 02:31 PM | $82.44 | Up $0.00 | $82.44 | $82.44 | 0 |
| 02:28 PM | $82.38 | Down $ -0.02 | $82.41 | $82.38 | 200 |
| 02:28 PM | $82.38 | Up $0.00 | $82.41 | $82.38 | 0 |
| 02:28 PM | $82.38 | Up $0.00 | $82.41 | $82.38 | 0 |
| 02:27 PM | $82.40 | Up $0.05 | $82.40 | $82.38 | 300 |
| 02:25 PM | $82.35 | Down $ -0.04 | $82.35 | $82.32 | 1,200 |
| 02:25 PM | $82.35 | Up $0.00 | $82.35 | $82.32 | 0 |
| 02:23 PM | $82.39 | Up $0.01 | $82.39 | $82.38 | 400 |
| 02:23 PM | $82.39 | Up $0.00 | $82.39 | $82.38 | 0 |
| 02:22 PM | $82.38 | Up $0.05 | $82.38 | $82.35 | 700 |
| 02:21 PM | $82.34 | Down $ -0.03 | $82.34 | $82.34 | 100 |
| 02:18 PM | $82.36 | Up $0.02 | $82.36 | $82.36 | 100 |
| 02:18 PM | $82.36 | Up $0.00 | $82.36 | $82.36 | 0 |
| 02:18 PM | $82.36 | Up $0.00 | $82.36 | $82.36 | 0 |
| 02:15 PM | $82.34 | Down $ -0.04 | $82.34 | $82.34 | 100 |
| 02:15 PM | $82.34 | Up $0.00 | $82.34 | $82.34 | 0 |
| 02:15 PM | $82.34 | Up $0.00 | $82.34 | $82.34 | 0 |
| 02:13 PM | $82.38 | Up $0.06 | $82.38 | $82.33 | 800 |
| 02:13 PM | $82.38 | Up $0.00 | $82.38 | $82.33 | 0 |
| 02:12 PM | $82.32 | Up $0.08 | $82.32 | $82.18 | 800 |
| 02:06 PM | $82.24 | Up $0.05 | $82.24 | $82.24 | 100 |
| 02:06 PM | $82.24 | Up $0.00 | $82.24 | $82.24 | 0 |
| 02:06 PM | $82.24 | Up $0.00 | $82.24 | $82.24 | 0 |
| 02:06 PM | $82.24 | Up $0.00 | $82.24 | $82.24 | 0 |
| 02:06 PM | $82.24 | Up $0.00 | $82.24 | $82.24 | 0 |
| 02:06 PM | $82.24 | Up $0.00 | $82.24 | $82.24 | 0 |
| 02:03 PM | $82.18 | Down $ -0.01 | $82.27 | $82.18 | 1,000 |
| 02:03 PM | $82.18 | Up $0.00 | $82.27 | $82.18 | 0 |
| 02:03 PM | $82.18 | Up $0.00 | $82.27 | $82.18 | 0 |
| 02:02 PM | $82.19 | Down $ -0.12 | $82.23 | $82.19 | 2,300 |
| 02:00 PM | $82.31 | Up $0.07 | $82.31 | $82.31 | 100 |
| 02:00 PM | $82.31 | Up $0.00 | $82.31 | $82.31 | 0 |
| 01:59 PM | $82.24 | Down $ -0.05 | $82.24 | $82.24 | 200 |
| 01:55 PM | $82.29 | Up $0.01 | $82.29 | $82.29 | 300 |
| 01:55 PM | $82.29 | Up $0.00 | $82.29 | $82.29 | 0 |
| 01:55 PM | $82.29 | Up $0.00 | $82.29 | $82.29 | 0 |
| 01:55 PM | $82.29 | Up $0.00 | $82.29 | $82.29 | 0 |
| 01:54 PM | $82.28 | Down $ -0.01 | $82.28 | $82.28 | 100 |
| 01:50 PM | $82.29 | Up $0.19 | $82.29 | $82.29 | 100 |
| 01:50 PM | $82.29 | Up $0.00 | $82.29 | $82.29 | 0 |
| 01:50 PM | $82.29 | Up $0.00 | $82.29 | $82.29 | 0 |
| 01:50 PM | $82.29 | Up $0.00 | $82.29 | $82.29 | 0 |
| 01:46 PM | $82.10 | Up $0.04 | $82.10 | $82.10 | 200 |
| 01:46 PM | $82.10 | Up $0.00 | $82.10 | $82.10 | 0 |
| 01:46 PM | $82.10 | Up $0.00 | $82.10 | $82.10 | 0 |
| 01:46 PM | $82.10 | Up $0.00 | $82.10 | $82.10 | 0 |
| 01:45 PM | $82.06 | Up $0.07 | $82.06 | $82.06 | 200 |
| 01:43 PM | $81.99 | Up $0.03 | $81.99 | $81.96 | 500 |
| 01:43 PM | $81.99 | Up $0.00 | $81.99 | $81.96 | 0 |
| 01:42 PM | $81.96 | Up $0.13 | $81.96 | $81.85 | 800 |
| 01:40 PM | $81.83 | Down $ -0.02 | $81.83 | $81.83 | 100 |
| 01:40 PM | $81.83 | Up $0.00 | $81.83 | $81.83 | 0 |
| 01:38 PM | $81.85 | Down $ -0.06 | $81.91 | $81.85 | 600 |
| 01:38 PM | $81.85 | Up $0.00 | $81.91 | $81.85 | 0 |
| 01:34 PM | $81.91 | Up $0.00 | $81.91 | $81.91 | 100 |
| 01:34 PM | $81.91 | Up $0.00 | $81.91 | $81.91 | 0 |
| 01:34 PM | $81.91 | Up $0.00 | $81.91 | $81.91 | 0 |
| 01:34 PM | $81.91 | Up $0.00 | $81.91 | $81.91 | 0 |
| 01:31 PM | $81.91 | Down $ -0.03 | $81.91 | $81.91 | 100 |
| 01:31 PM | $81.91 | Up $0.00 | $81.91 | $81.91 | 0 |
| 01:31 PM | $81.91 | Up $0.00 | $81.91 | $81.91 | 0 |
| 01:30 PM | $81.94 | Up $0.10 | $81.94 | $81.91 | 400 |
| 01:28 PM | $81.84 | Up $0.05 | $81.84 | $81.84 | 100 |
| 01:28 PM | $81.84 | Up $0.00 | $81.84 | $81.84 | 0 |
| 01:26 PM | $81.79 | Up $0.09 | $81.79 | $81.79 | 200 |
| 01:26 PM | $81.79 | Up $0.00 | $81.79 | $81.79 | 0 |
| 01:25 PM | $81.70 | Down $ -0.01 | $81.70 | $81.70 | 100 |
| 01:21 PM | $81.71 | Down $ -0.04 | $81.75 | $81.71 | 1,900 |
| 01:21 PM | $81.71 | Up $0.00 | $81.75 | $81.71 | 0 |
| 01:21 PM | $81.71 | Up $0.00 | $81.75 | $81.71 | 0 |
| 01:21 PM | $81.71 | Up $0.00 | $81.75 | $81.71 | 0 |
| 01:20 PM | $81.75 | Down $ -0.06 | $81.85 | $81.75 | 1,200 |
| 01:18 PM | $81.81 | Down $ -0.07 | $81.81 | $81.81 | 300 |
| 01:18 PM | $81.81 | Up $0.00 | $81.81 | $81.81 | 0 |
| 01:17 PM | $81.88 | Down $ -0.14 | $82.01 | $81.80 | 2,400 |
| 01:15 PM | $82.02 | Up $0.00 | $82.02 | $82.02 | 100 |
| 01:15 PM | $82.02 | Up $0.00 | $82.02 | $82.02 | 0 |
| 01:14 PM | $82.02 | Up $0.02 | $82.04 | $82.02 | 700 |
| 01:12 PM | $82.00 | Up $0.01 | $82.00 | $82.00 | 100 |
| 01:12 PM | $82.00 | Up $0.00 | $82.00 | $82.00 | 0 |
| 01:11 PM | $81.99 | Up $0.10 | $81.99 | $81.99 | 100 |
| 01:10 PM | $81.89 | Up $0.06 | $81.96 | $81.88 | 800 |
| 01:07 PM | $81.83 | Down $ -0.06 | $81.83 | $81.83 | 100 |
| 01:07 PM | $81.83 | Up $0.00 | $81.83 | $81.83 | 0 |
| 01:07 PM | $81.83 | Up $0.00 | $81.83 | $81.83 | 0 |
| 01:00 PM | $81.89 | Up $0.09 | $81.89 | $81.83 | 500 |
| 01:00 PM | $81.89 | Up $0.00 | $81.89 | $81.83 | 0 |
| 01:00 PM | $81.89 | Up $0.00 | $81.89 | $81.83 | 0 |
| 01:00 PM | $81.89 | Up $0.00 | $81.89 | $81.83 | 0 |
| 01:00 PM | $81.89 | Up $0.00 | $81.89 | $81.83 | 0 |
| 01:00 PM | $81.89 | Up $0.00 | $81.89 | $81.83 | 0 |
| 01:00 PM | $81.89 | Up $0.00 | $81.89 | $81.83 | 0 |
| 12:59 PM | $81.80 | Up $0.00 | $81.81 | $81.75 | 800 |
| 12:58 PM | $81.80 | Up $0.03 | $81.80 | $81.80 | 100 |
| 12:57 PM | $81.77 | Down $ -0.10 | $81.80 | $81.77 | 500 |
| 12:54 PM | $81.87 | Up $0.07 | $81.87 | $81.83 | 700 |
| 12:54 PM | $81.87 | Up $0.00 | $81.87 | $81.83 | 0 |
| 12:54 PM | $81.87 | Up $0.00 | $81.87 | $81.83 | 0 |
| 12:50 PM | $81.80 | Down $ -0.04 | $81.80 | $81.80 | 100 |
| 12:50 PM | $81.80 | Up $0.00 | $81.80 | $81.80 | 0 |
| 12:50 PM | $81.80 | Up $0.00 | $81.80 | $81.80 | 0 |
| 12:50 PM | $81.80 | Up $0.00 | $81.80 | $81.80 | 0 |
| 12:49 PM | $81.84 | Down $ -0.06 | $81.84 | $81.84 | 100 |
| 12:48 PM | $81.90 | Down $ -0.13 | $82.00 | $81.90 | 1,400 |
| 12:47 PM | $82.04 | Up $0.01 | $82.04 | $82.04 | 100 |
| 12:46 PM | $82.03 | Up $0.01 | $82.07 | $82.03 | 1,600 |
| 12:44 PM | $82.02 | Up $0.02 | $82.08 | $81.97 | 2,200 |
| 12:44 PM | $82.02 | Up $0.00 | $82.08 | $81.97 | 0 |
| 12:43 PM | $82.00 | Down $ -0.02 | $82.00 | $82.00 | 500 |
| 12:42 PM | $82.02 | Down $ -0.02 | $82.03 | $82.02 | 800 |
| 12:41 PM | $82.04 | Down $ -0.03 | $82.11 | $82.04 | 2,500 |
| 12:40 PM | $82.07 | Up $0.00 | $82.07 | $82.07 | 100 |
| 12:36 PM | $82.07 | Up $0.00 | $82.07 | $82.07 | 100 |
| 12:36 PM | $82.07 | Up $0.00 | $82.07 | $82.07 | 0 |
| 12:36 PM | $82.07 | Up $0.00 | $82.07 | $82.07 | 0 |
| 12:36 PM | $82.07 | Up $0.00 | $82.07 | $82.07 | 0 |
| 12:35 PM | $82.07 | Up $0.00 | $82.07 | $82.07 | 100 |
| 12:33 PM | $82.06 | Up $0.00 | $82.06 | $82.06 | 100 |
| 12:33 PM | $82.06 | Up $0.00 | $82.06 | $82.06 | 0 |
| 12:32 PM | $82.06 | Up $0.00 | $82.06 | $82.06 | 100 |
| 12:30 PM | $82.06 | Up $0.03 | $82.06 | $82.06 | 100 |
| 12:30 PM | $82.06 | Up $0.00 | $82.06 | $82.06 | 0 |
| 12:26 PM | $82.03 | Up $0.08 | $82.05 | $82.01 | 5,900 |
| 12:26 PM | $82.03 | Up $0.00 | $82.05 | $82.01 | 0 |
| 12:26 PM | $82.03 | Up $0.00 | $82.05 | $82.01 | 0 |
| 12:26 PM | $82.03 | Up $0.00 | $82.05 | $82.01 | 0 |
| 12:17 PM | $81.95 | Up $0.07 | $81.95 | $81.90 | 400 |
| 12:17 PM | $81.95 | Up $0.00 | $81.95 | $81.90 | 0 |
| 12:17 PM | $81.95 | Up $0.00 | $81.95 | $81.90 | 0 |
| 12:17 PM | $81.95 | Up $0.00 | $81.95 | $81.90 | 0 |
| 12:17 PM | $81.95 | Up $0.00 | $81.95 | $81.90 | 0 |
| 12:17 PM | $81.95 | Up $0.00 | $81.95 | $81.90 | 0 |
| 12:17 PM | $81.95 | Up $0.00 | $81.95 | $81.90 | 0 |
| 12:17 PM | $81.95 | Up $0.00 | $81.95 | $81.90 | 0 |
| 12:17 PM | $81.95 | Up $0.00 | $81.95 | $81.90 | 0 |
| 12:16 PM | $81.88 | Down $ -0.08 | $81.88 | $81.88 | 100 |
| 12:15 PM | $81.96 | Up $0.00 | $81.96 | $81.96 | 100 |
| 12:14 PM | $81.96 | Down $ -0.07 | $82.00 | $81.96 | 1,000 |
| 12:06 PM | $82.03 | Down $ -0.04 | $82.03 | $82.02 | 500 |
| 12:06 PM | $82.03 | Up $0.00 | $82.03 | $82.02 | 0 |
| 12:06 PM | $82.03 | Up $0.00 | $82.03 | $82.02 | 0 |
| 12:06 PM | $82.03 | Up $0.00 | $82.03 | $82.02 | 0 |
| 12:06 PM | $82.03 | Up $0.00 | $82.03 | $82.02 | 0 |
| 12:06 PM | $82.03 | Up $0.00 | $82.03 | $82.02 | 0 |
| 12:06 PM | $82.03 | Up $0.00 | $82.03 | $82.02 | 0 |
| 12:06 PM | $82.03 | Up $0.00 | $82.03 | $82.02 | 0 |
| 12:04 PM | $82.07 | Down $ -0.04 | $82.07 | $82.07 | 200 |
| 12:04 PM | $82.07 | Up $0.00 | $82.07 | $82.07 | 0 |
| 12:03 PM | $82.11 | Up $0.07 | $82.11 | $82.04 | 900 |
| 12:00 PM | $82.04 | Up $0.00 | $82.04 | $82.04 | 100 |
| 12:00 PM | $82.04 | Up $0.00 | $82.04 | $82.04 | 0 |
| 12:00 PM | $82.04 | Up $0.00 | $82.04 | $82.04 | 0 |
| 11:56 AM | $82.04 | Up $0.06 | $82.04 | $82.04 | 200 |
| 11:56 AM | $82.04 | Up $0.00 | $82.04 | $82.04 | 0 |
| 11:56 AM | $82.04 | Up $0.00 | $82.04 | $82.04 | 0 |
| 11:56 AM | $82.04 | Up $0.00 | $82.04 | $82.04 | 0 |
| 11:54 AM | $81.98 | Up $0.06 | $81.98 | $81.98 | 300 |
| 11:54 AM | $81.98 | Up $0.00 | $81.98 | $81.98 | 0 |
| 11:53 AM | $81.92 | Up $0.06 | $81.92 | $81.92 | 100 |
| 11:51 AM | $81.86 | Down $ -0.13 | $81.91 | $81.86 | 1,300 |
| 11:51 AM | $81.86 | Up $0.00 | $81.91 | $81.86 | 0 |
| 11:45 AM | $81.99 | Down $ -0.06 | $81.99 | $81.99 | 100 |
| 11:45 AM | $81.99 | Up $0.00 | $81.99 | $81.99 | 0 |
| 11:45 AM | $81.99 | Up $0.00 | $81.99 | $81.99 | 0 |
| 11:45 AM | $81.99 | Up $0.00 | $81.99 | $81.99 | 0 |
| 11:45 AM | $81.99 | Up $0.00 | $81.99 | $81.99 | 0 |
| 11:45 AM | $81.99 | Up $0.00 | $81.99 | $81.99 | 0 |
| 11:44 AM | $82.05 | Up $0.05 | $82.05 | $82.05 | 100 |
| 11:40 AM | $82.01 | Up $0.02 | $82.07 | $81.98 | 300 |
| 11:40 AM | $82.01 | Up $0.00 | $82.07 | $81.98 | 0 |
| 11:40 AM | $82.01 | Up $0.00 | $82.07 | $81.98 | 0 |
| 11:40 AM | $82.01 | Up $0.00 | $82.07 | $81.98 | 0 |
| 11:38 AM | $81.98 | Up $0.16 | $81.98 | $81.89 | 300 |
| 11:38 AM | $81.98 | Up $0.00 | $81.98 | $81.89 | 0 |
| 11:37 AM | $81.82 | Down $ -0.06 | $81.86 | $81.82 | 400 |
| 11:36 AM | $81.88 | Down $ -0.06 | $81.94 | $81.86 | 500 |
| 11:30 AM | $81.94 | Down $ -0.03 | $81.94 | $81.94 | 100 |
| 11:30 AM | $81.94 | Up $0.00 | $81.94 | $81.94 | 0 |
| 11:30 AM | $81.94 | Up $0.00 | $81.94 | $81.94 | 0 |
| 11:30 AM | $81.94 | Up $0.00 | $81.94 | $81.94 | 0 |
| 11:30 AM | $81.94 | Up $0.00 | $81.94 | $81.94 | 0 |
| 11:30 AM | $81.94 | Up $0.00 | $81.94 | $81.94 | 0 |
| 11:29 AM | $81.97 | Down $ -0.09 | $82.12 | $81.97 | 900 |
| 11:26 AM | $82.06 | Down $0.00 | $82.13 | $82.05 | 10,300 |
| 11:26 AM | $82.06 | Up $0.00 | $82.13 | $82.05 | 0 |
| 11:26 AM | $82.06 | Up $0.00 | $82.13 | $82.05 | 0 |
| 11:24 AM | $82.07 | Down $ -0.03 | $82.14 | $82.00 | 5,900 |
| 11:24 AM | $82.07 | Up $0.00 | $82.14 | $82.00 | 0 |
| 11:23 AM | $82.10 | Down $ -0.08 | $82.10 | $82.10 | 10,000 |
| 11:20 AM | $82.17 | Up $0.00 | $82.17 | $82.17 | 200 |
| 11:20 AM | $82.17 | Up $0.00 | $82.17 | $82.17 | 0 |
| 11:20 AM | $82.17 | Up $0.00 | $82.17 | $82.17 | 0 |
| 11:17 AM | $82.17 | Up $0.15 | $82.17 | $82.13 | 600 |
| 11:17 AM | $82.17 | Up $0.00 | $82.17 | $82.13 | 0 |
| 11:17 AM | $82.17 | Up $0.00 | $82.17 | $82.13 | 0 |
| 11:14 AM | $82.02 | Down $ -0.19 | $82.17 | $82.02 | 1,100 |
| 11:14 AM | $82.02 | Up $0.00 | $82.17 | $82.02 | 0 |
| 11:14 AM | $82.02 | Up $0.00 | $82.17 | $82.02 | 0 |
| 11:09 AM | $82.21 | Up $0.04 | $82.21 | $82.21 | 100 |
| 11:09 AM | $82.21 | Up $0.00 | $82.21 | $82.21 | 0 |
| 11:09 AM | $82.21 | Up $0.00 | $82.21 | $82.21 | 0 |
| 11:09 AM | $82.21 | Up $0.00 | $82.21 | $82.21 | 0 |
| 11:09 AM | $82.21 | Up $0.00 | $82.21 | $82.21 | 0 |
| 11:08 AM | $82.17 | Down $ -0.05 | $82.17 | $82.17 | 100 |
| 11:06 AM | $82.22 | Up $0.00 | $82.31 | $82.22 | 300 |
| 11:06 AM | $82.22 | Up $0.00 | $82.31 | $82.22 | 0 |
| 11:03 AM | $82.22 | Up $0.02 | $82.26 | $82.22 | 600 |
| 11:03 AM | $82.22 | Up $0.00 | $82.26 | $82.22 | 0 |
| 11:03 AM | $82.22 | Up $0.00 | $82.26 | $82.22 | 0 |
| 10:57 AM | $82.20 | Down $ -0.07 | $82.20 | $82.20 | 300 |
| 10:57 AM | $82.20 | Up $0.00 | $82.20 | $82.20 | 0 |
| 10:57 AM | $82.20 | Up $0.00 | $82.20 | $82.20 | 0 |
| 10:57 AM | $82.20 | Up $0.00 | $82.20 | $82.20 | 0 |
| 10:57 AM | $82.20 | Up $0.00 | $82.20 | $82.20 | 0 |
| 10:57 AM | $82.20 | Up $0.00 | $82.20 | $82.20 | 0 |
| 10:51 AM | $82.27 | Up $0.06 | $82.27 | $82.26 | 200 |
| 10:51 AM | $82.27 | Up $0.00 | $82.27 | $82.26 | 0 |
| 10:51 AM | $82.27 | Up $0.00 | $82.27 | $82.26 | 0 |
| 10:51 AM | $82.27 | Up $0.00 | $82.27 | $82.26 | 0 |
| 10:51 AM | $82.27 | Up $0.00 | $82.27 | $82.26 | 0 |
| 10:51 AM | $82.27 | Up $0.00 | $82.27 | $82.26 | 0 |
| 10:49 AM | $82.21 | Up $0.14 | $82.21 | $82.12 | 600 |
| 10:49 AM | $82.21 | Up $0.00 | $82.21 | $82.12 | 0 |
| 10:47 AM | $82.07 | Down $ -0.13 | $82.13 | $82.07 | 200 |
| 10:47 AM | $82.07 | Up $0.00 | $82.13 | $82.07 | 0 |
| 10:46 AM | $82.20 | Up $0.06 | $82.20 | $82.20 | 100 |
| 10:43 AM | $82.13 | Down $ -0.06 | $82.19 | $82.13 | 300 |
| 10:43 AM | $82.13 | Up $0.00 | $82.19 | $82.13 | 0 |
| 10:43 AM | $82.13 | Up $0.00 | $82.19 | $82.13 | 0 |
| 10:42 AM | $82.19 | Down $ -0.11 | $82.23 | $82.19 | 300 |
| 10:41 AM | $82.30 | Up $0.01 | $82.30 | $82.30 | 100 |
| 10:34 AM | $82.29 | Up $0.02 | $82.29 | $82.29 | 100 |
| 10:34 AM | $82.29 | Up $0.00 | $82.29 | $82.29 | 0 |
| 10:34 AM | $82.29 | Up $0.00 | $82.29 | $82.29 | 0 |
| 10:34 AM | $82.29 | Up $0.00 | $82.29 | $82.29 | 0 |
| 10:34 AM | $82.29 | Up $0.00 | $82.29 | $82.29 | 0 |
| 10:34 AM | $82.29 | Up $0.00 | $82.29 | $82.29 | 0 |
| 10:34 AM | $82.29 | Up $0.00 | $82.29 | $82.29 | 0 |
| 10:32 AM | $82.28 | Up $0.08 | $82.28 | $82.28 | 600 |
| 10:32 AM | $82.28 | Up $0.00 | $82.28 | $82.28 | 0 |
| 10:24 AM | $82.20 | Down $ -0.08 | $82.20 | $82.20 | 200 |
| 10:24 AM | $82.20 | Up $0.00 | $82.20 | $82.20 | 0 |
| 10:24 AM | $82.20 | Up $0.00 | $82.20 | $82.20 | 0 |
| 10:24 AM | $82.20 | Up $0.00 | $82.20 | $82.20 | 0 |
| 10:24 AM | $82.20 | Up $0.00 | $82.20 | $82.20 | 0 |
| 10:24 AM | $82.20 | Up $0.00 | $82.20 | $82.20 | 0 |
| 10:24 AM | $82.20 | Up $0.00 | $82.20 | $82.20 | 0 |
| 10:24 AM | $82.20 | Up $0.00 | $82.20 | $82.20 | 0 |
| 10:22 AM | $82.28 | Up $0.10 | $82.28 | $82.28 | 100 |
| 10:22 AM | $82.28 | Up $0.00 | $82.28 | $82.28 | 0 |
| 10:19 AM | $82.18 | Up $0.04 | $82.20 | $82.17 | 600 |
| 10:19 AM | $82.18 | Up $0.00 | $82.20 | $82.17 | 0 |
| 10:19 AM | $82.18 | Up $0.00 | $82.20 | $82.17 | 0 |
| 10:17 AM | $82.14 | Down $ -0.13 | $82.15 | $82.00 | 4,100 |
| 10:17 AM | $82.14 | Up $0.00 | $82.15 | $82.00 | 0 |
| 10:12 AM | $82.27 | Down $ -0.10 | $82.32 | $82.27 | 500 |
| 10:12 AM | $82.27 | Up $0.00 | $82.32 | $82.27 | 0 |
| 10:12 AM | $82.27 | Up $0.00 | $82.32 | $82.27 | 0 |
| 10:12 AM | $82.27 | Up $0.00 | $82.32 | $82.27 | 0 |
| 10:12 AM | $82.27 | Up $0.00 | $82.32 | $82.27 | 0 |
| 10:10 AM | $82.37 | Down $ -0.10 | $82.37 | $82.37 | 100 |
| 10:10 AM | $82.37 | Up $0.00 | $82.37 | $82.37 | 0 |
| 10:07 AM | $82.47 | Up $0.12 | $82.47 | $82.46 | 300 |
| 10:07 AM | $82.47 | Up $0.00 | $82.47 | $82.46 | 0 |
| 10:07 AM | $82.47 | Up $0.00 | $82.47 | $82.46 | 0 |
| 10:03 AM | $82.35 | Down $ -0.20 | $82.37 | $82.35 | 1,100 |
| 10:03 AM | $82.35 | Up $0.00 | $82.37 | $82.35 | 0 |
| 10:03 AM | $82.35 | Up $0.00 | $82.37 | $82.35 | 0 |
| 10:03 AM | $82.35 | Up $0.00 | $82.37 | $82.35 | 0 |
| 09:55 AM | $82.55 | Down $ -0.28 | $82.83 | $82.55 | 19,500 |
| 09:55 AM | $82.55 | Up $0.00 | $82.83 | $82.55 | 0 |
| 09:55 AM | $82.55 | Up $0.00 | $82.83 | $82.55 | 0 |
| 09:55 AM | $82.55 | Up $0.00 | $82.83 | $82.55 | 0 |
| 09:55 AM | $82.55 | Up $0.00 | $82.83 | $82.55 | 0 |
| 09:55 AM | $82.55 | Up $0.00 | $82.83 | $82.55 | 0 |
| 09:55 AM | $82.55 | Up $0.00 | $82.83 | $82.55 | 0 |
| 09:55 AM | $82.55 | Up $0.00 | $82.83 | $82.55 | 0 |
| 09:54 AM | $82.83 | Down $ -0.12 | $82.89 | $82.83 | 500 |
| 09:52 AM | $82.95 | Up $0.07 | $82.95 | $82.92 | 500 |
| 09:52 AM | $82.95 | Up $0.00 | $82.95 | $82.92 | 0 |
| 09:51 AM | $82.88 | Up $0.08 | $82.88 | $82.84 | 200 |
| 09:49 AM | $82.80 | Up $0.11 | $82.85 | $82.60 | 2,100 |
| 09:49 AM | $82.80 | Up $0.00 | $82.85 | $82.60 | 0 |
| 09:48 AM | $82.70 | Up $0.04 | $82.70 | $82.70 | 100 |
| 09:47 AM | $82.65 | Down $ -0.16 | $82.82 | $82.65 | 400 |
| 09:44 AM | $82.81 | Down $ -0.19 | $82.82 | $82.81 | 400 |
| 09:44 AM | $82.81 | Up $0.00 | $82.82 | $82.81 | 0 |
| 09:44 AM | $82.81 | Up $0.00 | $82.82 | $82.81 | 0 |
| 09:41 AM | $83.00 | Up $0.05 | $83.08 | $83.00 | 1,900 |
| 09:41 AM | $83.00 | Up $0.00 | $83.08 | $83.00 | 0 |
| 09:41 AM | $83.00 | Up $0.00 | $83.08 | $83.00 | 0 |
| 09:40 AM | $82.95 | Up $0.34 | $82.95 | $82.83 | 200 |
| 09:36 AM | $82.61 | Down $ -0.01 | $82.61 | $82.61 | 100 |
| 09:36 AM | $82.61 | Up $0.00 | $82.61 | $82.61 | 0 |
| 09:36 AM | $82.61 | Up $0.00 | $82.61 | $82.61 | 0 |
| 09:36 AM | $82.61 | Up $0.00 | $82.61 | $82.61 | 0 |
| 09:30 AM | $82.62 | Down $ -0.18 | $82.62 | $82.62 | 1,500 |
| 09:30 AM | $82.62 | Up $0.00 | $82.62 | $82.62 | 0 |
| 09:30 AM | $82.62 | Up $0.00 | $82.62 | $82.62 | 0 |
| 09:30 AM | $82.62 | Up $0.00 | $82.62 | $82.62 | 0 |
| 09:30 AM | $82.62 | Up $0.00 | $82.62 | $82.62 | 0 |
| 09:30 AM | $82.62 | Up $0.00 | $82.62 | $82.62 | 0 |
| Previous close | $82.80 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15/12/2025 | $82.60 | $82.04 | $82.66 | $81.70 | 47,500 |
| 12/12/2025 | $82.80 | $83.14 | $83.17 | $82.24 | 145,100 |
| 11/12/2025 | $84.92 | $85.55 | $86.24 | $84.74 | 89,400 |
| 10/12/2025 | $85.42 | $83.72 | $85.80 | $83.69 | 158,700 |
| 09/12/2025 | $82.52 | $82.91 | $83.02 | $82.30 | 148,300 |
| 08/12/2025 | $85.16 | $84.64 | $85.31 | $84.39 | 134,700 |
| 05/12/2025 | $86.24 | $86.41 | $87.08 | $85.90 | 81,400 |
| 04/12/2025 | $86.48 | $87.37 | $87.64 | $86.20 | 101,100 |
| 03/12/2025 | $86.48 | $86.71 | $87.07 | $86.09 | 75,000 |
| 02/12/2025 | $85.19 | $84.85 | $85.30 | $84.34 | 96,600 |
| 01/12/2025 | $85.52 | $86.55 | $86.84 | $85.08 | 65,000 |
| 28/11/2025 | $86.61 | $85.81 | $87.24 | $85.76 | 170,800 |
| 27/11/2025 | $86.67 | $86.24 | $86.75 | $86.13 | 30,800 |
| 26/11/2025 | $85.85 | $85.58 | $86.26 | $85.32 | 166,600 |
| 25/11/2025 | $85.65 | $85.08 | $85.77 | $84.58 | 140,400 |
| 24/11/2025 | $82.47 | $83.58 | $83.98 | $82.47 | 258,400 |
| 21/11/2025 | $83.93 | $84.56 | $84.76 | $83.68 | 164,000 |
| 20/11/2025 | $81.82 | $82.34 | $82.57 | $81.51 | 99,800 |
| 19/11/2025 | $82.97 | $81.89 | $83.12 | $81.80 | 99,400 |
| 18/11/2025 | $81.34 | $82.01 | $82.35 | $81.28 | 91,500 |
| 17/11/2025 | $82.96 | $83.03 | $83.57 | $82.67 | 116,300 |
| 14/11/2025 | $84.55 | $84.88 | $85.35 | $84.54 | 218,900 |
| 13/11/2025 | $83.98 | $84.83 | $84.92 | $83.43 | 93,300 |
| 12/11/2025 | $83.87 | $83.32 | $83.99 | $82.88 | 111,800 |
| 11/11/2025 | $82.22 | $82.63 | $83.11 | $82.22 | 85,300 |
| 10/11/2025 | $81.36 | $81.28 | $81.80 | $80.82 | 81,900 |
| 07/11/2025 | $82.72 | $82.81 | $83.03 | $81.81 | 151,400 |
| 06/11/2025 | $83.47 | $82.07 | $83.51 | $82.02 | 155,300 |
| 05/11/2025 | $81.67 | $82.29 | $82.86 | $81.49 | 248,900 |
| 04/11/2025 | $84.20 | $83.98 | $84.44 | $83.50 | 139,100 |
Graphs are not available, please refer to the detailed table