Find a quote
WEST FRASER TIMBER CO LTD
92.61 Up 0.22 (0.24 %)
Delayed : 2026/09/02 17:40:00
- Previous close $92.39
- Opening $92.54
- Today High $94.95
- Today Low $91.79
- Price Bid $92.14
- Price Ask $92.14
- 52 Weeks High $106.41
- 52 Weeks Low $80.38
- Size Bid 12
- Size Ask 2
- Volume 140,142
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $92.61 | Up $0.09 | $92.61 | $92.61 | 32,300 |
| 03:59 PM | $92.52 | Down $ -0.08 | $92.60 | $92.51 | 5,400 |
| 03:58 PM | $92.60 | Up $0.07 | $92.60 | $92.55 | 1,400 |
| 03:57 PM | $92.53 | Up $0.01 | $92.60 | $92.46 | 4,300 |
| 03:56 PM | $92.52 | Down $ -0.08 | $92.60 | $92.52 | 1,000 |
| 03:55 PM | $92.60 | Down $ -0.03 | $92.72 | $92.54 | 2,200 |
| 03:54 PM | $92.62 | Down $ -0.16 | $92.69 | $92.62 | 700 |
| 03:53 PM | $92.78 | Up $0.24 | $92.78 | $92.60 | 1,800 |
| 03:52 PM | $92.54 | Down $ -0.01 | $92.72 | $92.54 | 2,700 |
| 03:51 PM | $92.55 | Up $0.00 | $92.60 | $92.55 | 400 |
| 03:50 PM | $92.55 | Down $ -0.03 | $92.62 | $92.42 | 3,300 |
| 03:49 PM | $92.58 | Up $0.17 | $92.58 | $92.49 | 1,000 |
| 03:48 PM | $92.41 | Down $ -0.03 | $92.51 | $92.41 | 700 |
| 03:46 PM | $92.44 | Up $0.00 | $92.44 | $92.44 | 100 |
| 03:46 PM | $92.44 | Up $0.00 | $92.44 | $92.44 | 0 |
| 03:45 PM | $92.44 | Down $ -0.01 | $92.44 | $92.44 | 100 |
| 03:44 PM | $92.45 | Up $0.04 | $92.45 | $92.41 | 1,000 |
| 03:43 PM | $92.41 | Up $0.08 | $92.41 | $92.41 | 600 |
| 03:42 PM | $92.33 | Up $0.09 | $92.33 | $92.33 | 100 |
| 03:41 PM | $92.24 | Down $ -0.13 | $92.24 | $92.24 | 100 |
| 03:40 PM | $92.37 | Up $0.04 | $92.37 | $92.30 | 600 |
| 03:38 PM | $92.33 | Down $ -0.07 | $92.37 | $92.26 | 300 |
| 03:38 PM | $92.33 | Up $0.00 | $92.37 | $92.26 | 0 |
| 03:37 PM | $92.40 | Up $0.09 | $92.40 | $92.38 | 400 |
| 03:35 PM | $92.32 | Down $ -0.17 | $92.39 | $92.28 | 700 |
| 03:35 PM | $92.32 | Up $0.00 | $92.39 | $92.28 | 0 |
| 03:33 PM | $92.48 | Up $0.08 | $92.48 | $92.48 | 200 |
| 03:33 PM | $92.48 | Up $0.00 | $92.48 | $92.48 | 0 |
| 03:30 PM | $92.40 | Up $0.17 | $92.40 | $92.32 | 1,900 |
| 03:30 PM | $92.40 | Up $0.00 | $92.40 | $92.32 | 0 |
| 03:30 PM | $92.40 | Up $0.00 | $92.40 | $92.32 | 0 |
| 03:29 PM | $92.23 | Down $ -0.17 | $92.40 | $92.23 | 1,100 |
| 03:28 PM | $92.40 | Up $0.01 | $92.40 | $92.39 | 400 |
| 03:26 PM | $92.39 | Up $0.28 | $92.39 | $92.18 | 800 |
| 03:26 PM | $92.39 | Up $0.00 | $92.39 | $92.18 | 0 |
| 03:24 PM | $92.11 | Down $ -0.06 | $92.11 | $92.11 | 100 |
| 03:24 PM | $92.11 | Up $0.00 | $92.11 | $92.11 | 0 |
| 03:23 PM | $92.17 | Up $0.11 | $92.17 | $92.17 | 200 |
| 03:20 PM | $92.06 | Up $0.27 | $92.06 | $91.88 | 2,000 |
| 03:20 PM | $92.06 | Up $0.00 | $92.06 | $91.88 | 0 |
| 03:20 PM | $92.06 | Up $0.00 | $92.06 | $91.88 | 0 |
| 03:19 PM | $91.79 | Down $ -0.28 | $92.06 | $91.79 | 900 |
| 03:17 PM | $92.07 | Down $ -0.07 | $92.07 | $92.07 | 100 |
| 03:17 PM | $92.07 | Up $0.00 | $92.07 | $92.07 | 0 |
| 03:16 PM | $92.14 | Down $ -0.10 | $92.22 | $92.14 | 400 |
| 03:15 PM | $92.24 | Down $ -0.10 | $92.24 | $92.24 | 100 |
| 03:13 PM | $92.34 | Down $ -0.13 | $92.45 | $92.34 | 1,100 |
| 03:13 PM | $92.34 | Up $0.00 | $92.45 | $92.34 | 0 |
| 03:12 PM | $92.47 | Up $0.08 | $92.56 | $92.40 | 2,200 |
| 03:11 PM | $92.39 | Up $0.16 | $92.39 | $92.39 | 100 |
| 03:08 PM | $92.23 | Up $0.29 | $92.23 | $92.01 | 1,700 |
| 03:08 PM | $92.23 | Up $0.00 | $92.23 | $92.01 | 0 |
| 03:08 PM | $92.23 | Up $0.00 | $92.23 | $92.01 | 0 |
| 03:07 PM | $91.94 | Up $0.03 | $91.94 | $91.94 | 100 |
| 03:04 PM | $91.91 | Up $0.00 | $91.91 | $91.91 | 100 |
| 03:04 PM | $91.91 | Up $0.00 | $91.91 | $91.91 | 0 |
| 03:04 PM | $91.91 | Up $0.00 | $91.91 | $91.91 | 0 |
| 03:03 PM | $91.91 | Up $0.00 | $92.07 | $91.91 | 200 |
| 03:02 PM | $91.91 | Up $0.00 | $91.91 | $91.91 | 200 |
| 03:01 PM | $91.91 | Down $ -0.07 | $91.91 | $91.91 | 100 |
| 02:59 PM | $91.98 | Down $ -0.14 | $92.10 | $91.98 | 400 |
| 02:59 PM | $91.98 | Up $0.00 | $92.10 | $91.98 | 0 |
| 02:58 PM | $92.12 | Down $ -0.14 | $92.12 | $92.12 | 200 |
| 02:55 PM | $92.26 | Down $ -0.07 | $92.30 | $92.26 | 200 |
| 02:55 PM | $92.26 | Up $0.00 | $92.30 | $92.26 | 0 |
| 02:55 PM | $92.26 | Up $0.00 | $92.30 | $92.26 | 0 |
| 02:54 PM | $92.33 | Up $0.00 | $92.33 | $92.33 | 100 |
| 02:53 PM | $92.33 | Down $ -0.01 | $92.34 | $92.33 | 600 |
| 02:52 PM | $92.34 | Up $0.00 | $92.35 | $92.34 | 300 |
| 02:51 PM | $92.34 | Up $0.00 | $92.34 | $92.34 | 200 |
| 02:50 PM | $92.34 | Down $ -0.02 | $92.34 | $92.34 | 100 |
| 02:46 PM | $92.37 | Up $0.02 | $92.37 | $92.37 | 100 |
| 02:46 PM | $92.37 | Up $0.00 | $92.37 | $92.37 | 0 |
| 02:46 PM | $92.37 | Up $0.00 | $92.37 | $92.37 | 0 |
| 02:46 PM | $92.37 | Up $0.00 | $92.37 | $92.37 | 0 |
| 02:45 PM | $92.35 | Down $ -0.01 | $92.35 | $92.35 | 500 |
| 02:44 PM | $92.36 | Down $ -0.18 | $92.44 | $92.36 | 500 |
| 02:43 PM | $92.54 | Down $ -0.09 | $92.61 | $92.51 | 1,000 |
| 02:42 PM | $92.63 | Down $ -0.13 | $92.75 | $92.63 | 1,100 |
| 02:41 PM | $92.76 | Down $ -0.11 | $92.76 | $92.76 | 100 |
| 02:37 PM | $92.88 | Down $0.00 | $92.88 | $92.76 | 300 |
| 02:37 PM | $92.88 | Up $0.00 | $92.88 | $92.76 | 0 |
| 02:37 PM | $92.88 | Up $0.00 | $92.88 | $92.76 | 0 |
| 02:37 PM | $92.88 | Up $0.00 | $92.88 | $92.76 | 0 |
| 02:34 PM | $92.88 | Down $ -0.01 | $92.88 | $92.88 | 100 |
| 02:34 PM | $92.88 | Up $0.00 | $92.88 | $92.88 | 0 |
| 02:34 PM | $92.88 | Up $0.00 | $92.88 | $92.88 | 0 |
| 02:32 PM | $92.89 | Down $ -0.03 | $93.00 | $92.89 | 200 |
| 02:32 PM | $92.89 | Up $0.00 | $93.00 | $92.89 | 0 |
| 02:28 PM | $92.92 | Down $ -0.31 | $93.24 | $92.92 | 600 |
| 02:28 PM | $92.92 | Up $0.00 | $93.24 | $92.92 | 0 |
| 02:28 PM | $92.92 | Up $0.00 | $93.24 | $92.92 | 0 |
| 02:28 PM | $92.92 | Up $0.00 | $93.24 | $92.92 | 0 |
| 02:26 PM | $93.23 | Down $ -0.12 | $93.23 | $93.23 | 100 |
| 02:26 PM | $93.23 | Up $0.00 | $93.23 | $93.23 | 0 |
| 02:24 PM | $93.35 | Down $ -0.10 | $93.35 | $93.35 | 100 |
| 02:24 PM | $93.35 | Up $0.00 | $93.35 | $93.35 | 0 |
| 02:21 PM | $93.45 | Up $0.00 | $93.45 | $93.45 | 200 |
| 02:21 PM | $93.45 | Up $0.00 | $93.45 | $93.45 | 0 |
| 02:21 PM | $93.45 | Up $0.00 | $93.45 | $93.45 | 0 |
| 02:19 PM | $93.45 | Up $0.18 | $93.45 | $93.45 | 100 |
| 02:19 PM | $93.45 | Up $0.00 | $93.45 | $93.45 | 0 |
| 02:18 PM | $93.27 | Up $0.09 | $93.27 | $92.99 | 2,300 |
| 02:17 PM | $93.18 | Up $0.16 | $93.18 | $93.05 | 700 |
| 02:16 PM | $93.02 | Down $ -0.19 | $93.24 | $93.02 | 1,500 |
| 02:15 PM | $93.21 | Down $ -0.19 | $93.21 | $93.21 | 400 |
| 02:14 PM | $93.40 | Down $ -0.24 | $93.50 | $93.40 | 1,100 |
| 02:12 PM | $93.64 | Down $ -0.12 | $93.77 | $93.64 | 5,400 |
| 02:12 PM | $93.64 | Up $0.00 | $93.77 | $93.64 | 0 |
| 02:11 PM | $93.76 | Down $ -0.30 | $93.94 | $93.76 | 900 |
| 02:10 PM | $94.06 | Down $ -0.24 | $94.13 | $94.06 | 300 |
| 02:07 PM | $94.30 | Down $ -0.01 | $94.31 | $94.30 | 300 |
| 02:07 PM | $94.30 | Up $0.00 | $94.31 | $94.30 | 0 |
| 02:07 PM | $94.30 | Up $0.00 | $94.31 | $94.30 | 0 |
| 02:04 PM | $94.31 | Down $ -0.01 | $94.31 | $94.31 | 100 |
| 02:04 PM | $94.31 | Up $0.00 | $94.31 | $94.31 | 0 |
| 02:04 PM | $94.31 | Up $0.00 | $94.31 | $94.31 | 0 |
| 02:03 PM | $94.32 | Down $ -0.10 | $94.40 | $94.32 | 700 |
| 01:59 PM | $94.42 | Down $ -0.08 | $94.51 | $94.42 | 600 |
| 01:59 PM | $94.42 | Up $0.00 | $94.51 | $94.42 | 0 |
| 01:59 PM | $94.42 | Up $0.00 | $94.51 | $94.42 | 0 |
| 01:59 PM | $94.42 | Up $0.00 | $94.51 | $94.42 | 0 |
| 01:55 PM | $94.50 | Up $0.00 | $94.50 | $94.50 | 300 |
| 01:55 PM | $94.50 | Up $0.00 | $94.50 | $94.50 | 0 |
| 01:55 PM | $94.50 | Up $0.00 | $94.50 | $94.50 | 0 |
| 01:55 PM | $94.50 | Up $0.00 | $94.50 | $94.50 | 0 |
| 01:53 PM | $94.50 | Down $ -0.12 | $94.50 | $94.50 | 100 |
| 01:53 PM | $94.50 | Up $0.00 | $94.50 | $94.50 | 0 |
| 01:48 PM | $94.62 | Down $ -0.15 | $94.70 | $94.62 | 400 |
| 01:48 PM | $94.62 | Up $0.00 | $94.70 | $94.62 | 0 |
| 01:48 PM | $94.62 | Up $0.00 | $94.70 | $94.62 | 0 |
| 01:48 PM | $94.62 | Up $0.00 | $94.70 | $94.62 | 0 |
| 01:48 PM | $94.62 | Up $0.00 | $94.70 | $94.62 | 0 |
| 01:45 PM | $94.77 | Down $ -0.12 | $94.78 | $94.76 | 1,200 |
| 01:45 PM | $94.77 | Up $0.00 | $94.78 | $94.76 | 0 |
| 01:45 PM | $94.77 | Up $0.00 | $94.78 | $94.76 | 0 |
| 01:44 PM | $94.89 | Down $ -0.02 | $94.95 | $94.86 | 600 |
| 01:43 PM | $94.91 | Down $ -0.02 | $94.91 | $94.91 | 100 |
| 01:42 PM | $94.92 | Up $0.01 | $94.92 | $94.92 | 300 |
| 01:37 PM | $94.91 | Up $0.21 | $94.91 | $94.80 | 1,000 |
| 01:37 PM | $94.91 | Up $0.00 | $94.91 | $94.80 | 0 |
| 01:37 PM | $94.91 | Up $0.00 | $94.91 | $94.80 | 0 |
| 01:37 PM | $94.91 | Up $0.00 | $94.91 | $94.80 | 0 |
| 01:37 PM | $94.91 | Up $0.00 | $94.91 | $94.80 | 0 |
| 01:36 PM | $94.70 | Down $ -0.16 | $94.82 | $94.70 | 1,200 |
| 01:33 PM | $94.86 | Up $0.17 | $94.86 | $94.86 | 100 |
| 01:33 PM | $94.86 | Up $0.00 | $94.86 | $94.86 | 0 |
| 01:33 PM | $94.86 | Up $0.00 | $94.86 | $94.86 | 0 |
| 01:26 PM | $94.69 | Down $ -0.04 | $94.69 | $94.69 | 200 |
| 01:26 PM | $94.69 | Up $0.00 | $94.69 | $94.69 | 0 |
| 01:26 PM | $94.69 | Up $0.00 | $94.69 | $94.69 | 0 |
| 01:26 PM | $94.69 | Up $0.00 | $94.69 | $94.69 | 0 |
| 01:26 PM | $94.69 | Up $0.00 | $94.69 | $94.69 | 0 |
| 01:26 PM | $94.69 | Up $0.00 | $94.69 | $94.69 | 0 |
| 01:26 PM | $94.69 | Up $0.00 | $94.69 | $94.69 | 0 |
| 01:25 PM | $94.73 | Up $0.01 | $94.73 | $94.73 | 100 |
| 01:22 PM | $94.72 | Up $0.09 | $94.72 | $94.65 | 500 |
| 01:22 PM | $94.72 | Up $0.00 | $94.72 | $94.65 | 0 |
| 01:22 PM | $94.72 | Up $0.00 | $94.72 | $94.65 | 0 |
| 01:19 PM | $94.63 | Up $0.09 | $94.63 | $94.56 | 500 |
| 01:19 PM | $94.63 | Up $0.00 | $94.63 | $94.56 | 0 |
| 01:19 PM | $94.63 | Up $0.00 | $94.63 | $94.56 | 0 |
| 01:18 PM | $94.54 | Up $0.05 | $94.55 | $94.47 | 1,500 |
| 01:17 PM | $94.49 | Down $ -0.11 | $94.55 | $94.49 | 1,700 |
| 01:14 PM | $94.60 | Up $0.07 | $94.60 | $94.60 | 200 |
| 01:14 PM | $94.60 | Up $0.00 | $94.60 | $94.60 | 0 |
| 01:14 PM | $94.60 | Up $0.00 | $94.60 | $94.60 | 0 |
| 01:10 PM | $94.53 | Down $ -0.07 | $94.53 | $94.53 | 100 |
| 01:10 PM | $94.53 | Up $0.00 | $94.53 | $94.53 | 0 |
| 01:10 PM | $94.53 | Up $0.00 | $94.53 | $94.53 | 0 |
| 01:10 PM | $94.53 | Up $0.00 | $94.53 | $94.53 | 0 |
| 01:08 PM | $94.60 | Up $0.30 | $94.60 | $94.40 | 1,800 |
| 01:08 PM | $94.60 | Up $0.00 | $94.60 | $94.40 | 0 |
| 01:06 PM | $94.30 | Down $ -0.11 | $94.38 | $94.30 | 600 |
| 01:06 PM | $94.30 | Up $0.00 | $94.38 | $94.30 | 0 |
| 01:05 PM | $94.41 | Up $0.10 | $94.41 | $94.41 | 200 |
| 12:59 PM | $94.31 | Down $ -0.13 | $94.32 | $94.31 | 200 |
| 12:59 PM | $94.31 | Up $0.00 | $94.32 | $94.31 | 0 |
| 12:59 PM | $94.31 | Up $0.00 | $94.32 | $94.31 | 0 |
| 12:59 PM | $94.31 | Up $0.00 | $94.32 | $94.31 | 0 |
| 12:59 PM | $94.31 | Up $0.00 | $94.32 | $94.31 | 0 |
| 12:59 PM | $94.31 | Up $0.00 | $94.32 | $94.31 | 0 |
| 12:56 PM | $94.44 | Up $0.06 | $94.56 | $94.40 | 1,500 |
| 12:56 PM | $94.44 | Up $0.00 | $94.56 | $94.40 | 0 |
| 12:56 PM | $94.44 | Up $0.00 | $94.56 | $94.40 | 0 |
| 12:55 PM | $94.38 | Up $0.20 | $94.38 | $94.31 | 600 |
| 12:53 PM | $94.18 | Up $0.14 | $94.18 | $94.18 | 500 |
| 12:53 PM | $94.18 | Up $0.00 | $94.18 | $94.18 | 0 |
| 12:48 PM | $94.04 | Down $ -0.26 | $94.12 | $94.04 | 1,200 |
| 12:48 PM | $94.04 | Up $0.00 | $94.12 | $94.04 | 0 |
| 12:48 PM | $94.04 | Up $0.00 | $94.12 | $94.04 | 0 |
| 12:48 PM | $94.04 | Up $0.00 | $94.12 | $94.04 | 0 |
| 12:48 PM | $94.04 | Up $0.00 | $94.12 | $94.04 | 0 |
| 12:45 PM | $94.30 | Up $0.11 | $94.30 | $94.30 | 100 |
| 12:45 PM | $94.30 | Up $0.00 | $94.30 | $94.30 | 0 |
| 12:45 PM | $94.30 | Up $0.00 | $94.30 | $94.30 | 0 |
| 12:39 PM | $94.19 | Down $ -0.14 | $94.22 | $94.19 | 500 |
| 12:39 PM | $94.19 | Up $0.00 | $94.22 | $94.19 | 0 |
| 12:39 PM | $94.19 | Up $0.00 | $94.22 | $94.19 | 0 |
| 12:39 PM | $94.19 | Up $0.00 | $94.22 | $94.19 | 0 |
| 12:39 PM | $94.19 | Up $0.00 | $94.22 | $94.19 | 0 |
| 12:39 PM | $94.19 | Up $0.00 | $94.22 | $94.19 | 0 |
| 12:38 PM | $94.33 | Up $0.19 | $94.33 | $94.33 | 100 |
| 12:34 PM | $94.14 | Up $0.22 | $94.14 | $93.98 | 1,800 |
| 12:34 PM | $94.14 | Up $0.00 | $94.14 | $93.98 | 0 |
| 12:34 PM | $94.14 | Up $0.00 | $94.14 | $93.98 | 0 |
| 12:34 PM | $94.14 | Up $0.00 | $94.14 | $93.98 | 0 |
| 12:31 PM | $93.92 | Up $0.13 | $93.92 | $93.92 | 100 |
| 12:31 PM | $93.92 | Up $0.00 | $93.92 | $93.92 | 0 |
| 12:31 PM | $93.92 | Up $0.00 | $93.92 | $93.92 | 0 |
| 12:30 PM | $93.79 | Up $0.15 | $93.97 | $93.70 | 1,200 |
| 12:19 PM | $93.64 | Up $0.01 | $93.64 | $93.64 | 100 |
| 12:19 PM | $93.64 | Up $0.00 | $93.64 | $93.64 | 0 |
| 12:19 PM | $93.64 | Up $0.00 | $93.64 | $93.64 | 0 |
| 12:19 PM | $93.64 | Up $0.00 | $93.64 | $93.64 | 0 |
| 12:19 PM | $93.64 | Up $0.00 | $93.64 | $93.64 | 0 |
| 12:19 PM | $93.64 | Up $0.00 | $93.64 | $93.64 | 0 |
| 12:19 PM | $93.64 | Up $0.00 | $93.64 | $93.64 | 0 |
| 12:19 PM | $93.64 | Up $0.00 | $93.64 | $93.64 | 0 |
| 12:19 PM | $93.64 | Up $0.00 | $93.64 | $93.64 | 0 |
| 12:19 PM | $93.64 | Up $0.00 | $93.64 | $93.64 | 0 |
| 12:19 PM | $93.64 | Up $0.00 | $93.64 | $93.64 | 0 |
| 12:10 PM | $93.63 | Up $0.23 | $93.63 | $93.50 | 500 |
| 12:10 PM | $93.63 | Up $0.00 | $93.63 | $93.50 | 0 |
| 12:10 PM | $93.63 | Up $0.00 | $93.63 | $93.50 | 0 |
| 12:10 PM | $93.63 | Up $0.00 | $93.63 | $93.50 | 0 |
| 12:10 PM | $93.63 | Up $0.00 | $93.63 | $93.50 | 0 |
| 12:10 PM | $93.63 | Up $0.00 | $93.63 | $93.50 | 0 |
| 12:10 PM | $93.63 | Up $0.00 | $93.63 | $93.50 | 0 |
| 12:10 PM | $93.63 | Up $0.00 | $93.63 | $93.50 | 0 |
| 12:10 PM | $93.63 | Up $0.00 | $93.63 | $93.50 | 0 |
| 12:03 PM | $93.40 | Up $0.15 | $93.40 | $93.37 | 900 |
| 12:03 PM | $93.40 | Up $0.00 | $93.40 | $93.37 | 0 |
| 12:03 PM | $93.40 | Up $0.00 | $93.40 | $93.37 | 0 |
| 12:03 PM | $93.40 | Up $0.00 | $93.40 | $93.37 | 0 |
| 12:03 PM | $93.40 | Up $0.00 | $93.40 | $93.37 | 0 |
| 12:03 PM | $93.40 | Up $0.00 | $93.40 | $93.37 | 0 |
| 12:03 PM | $93.40 | Up $0.00 | $93.40 | $93.37 | 0 |
| 11:57 AM | $93.25 | Up $0.05 | $93.36 | $93.25 | 300 |
| 11:57 AM | $93.25 | Up $0.00 | $93.36 | $93.25 | 0 |
| 11:57 AM | $93.25 | Up $0.00 | $93.36 | $93.25 | 0 |
| 11:57 AM | $93.25 | Up $0.00 | $93.36 | $93.25 | 0 |
| 11:57 AM | $93.25 | Up $0.00 | $93.36 | $93.25 | 0 |
| 11:57 AM | $93.25 | Up $0.00 | $93.36 | $93.25 | 0 |
| 11:51 AM | $93.20 | Up $0.02 | $93.20 | $93.20 | 200 |
| 11:51 AM | $93.20 | Up $0.00 | $93.20 | $93.20 | 0 |
| 11:51 AM | $93.20 | Up $0.00 | $93.20 | $93.20 | 0 |
| 11:51 AM | $93.20 | Up $0.00 | $93.20 | $93.20 | 0 |
| 11:51 AM | $93.20 | Up $0.00 | $93.20 | $93.20 | 0 |
| 11:51 AM | $93.20 | Up $0.00 | $93.20 | $93.20 | 0 |
| 11:48 AM | $93.18 | Down $ -0.01 | $93.18 | $93.18 | 100 |
| 11:48 AM | $93.18 | Up $0.00 | $93.18 | $93.18 | 0 |
| 11:48 AM | $93.18 | Up $0.00 | $93.18 | $93.18 | 0 |
| 11:42 AM | $93.19 | Up $0.05 | $93.19 | $93.16 | 300 |
| 11:42 AM | $93.19 | Up $0.00 | $93.19 | $93.16 | 0 |
| 11:42 AM | $93.19 | Up $0.00 | $93.19 | $93.16 | 0 |
| 11:42 AM | $93.19 | Up $0.00 | $93.19 | $93.16 | 0 |
| 11:42 AM | $93.19 | Up $0.00 | $93.19 | $93.16 | 0 |
| 11:42 AM | $93.19 | Up $0.00 | $93.19 | $93.16 | 0 |
| 11:33 AM | $93.14 | Up $0.06 | $93.14 | $93.14 | 100 |
| 11:33 AM | $93.14 | Up $0.00 | $93.14 | $93.14 | 0 |
| 11:33 AM | $93.14 | Up $0.00 | $93.14 | $93.14 | 0 |
| 11:33 AM | $93.14 | Up $0.00 | $93.14 | $93.14 | 0 |
| 11:33 AM | $93.14 | Up $0.00 | $93.14 | $93.14 | 0 |
| 11:33 AM | $93.14 | Up $0.00 | $93.14 | $93.14 | 0 |
| 11:33 AM | $93.14 | Up $0.00 | $93.14 | $93.14 | 0 |
| 11:33 AM | $93.14 | Up $0.00 | $93.14 | $93.14 | 0 |
| 11:33 AM | $93.14 | Up $0.00 | $93.14 | $93.14 | 0 |
| 11:30 AM | $93.08 | Down $ -0.06 | $93.23 | $93.08 | 500 |
| 11:30 AM | $93.08 | Up $0.00 | $93.23 | $93.08 | 0 |
| 11:30 AM | $93.08 | Up $0.00 | $93.23 | $93.08 | 0 |
| 11:26 AM | $93.14 | Up $0.11 | $93.14 | $92.96 | 1,300 |
| 11:26 AM | $93.14 | Up $0.00 | $93.14 | $92.96 | 0 |
| 11:26 AM | $93.14 | Up $0.00 | $93.14 | $92.96 | 0 |
| 11:26 AM | $93.14 | Up $0.00 | $93.14 | $92.96 | 0 |
| 11:20 AM | $93.03 | Down $ -0.19 | $93.13 | $93.03 | 400 |
| 11:20 AM | $93.03 | Up $0.00 | $93.13 | $93.03 | 0 |
| 11:20 AM | $93.03 | Up $0.00 | $93.13 | $93.03 | 0 |
| 11:20 AM | $93.03 | Up $0.00 | $93.13 | $93.03 | 0 |
| 11:20 AM | $93.03 | Up $0.00 | $93.13 | $93.03 | 0 |
| 11:20 AM | $93.03 | Up $0.00 | $93.13 | $93.03 | 0 |
| 11:06 AM | $93.22 | Down $ -0.02 | $93.22 | $93.19 | 300 |
| 11:06 AM | $93.22 | Up $0.00 | $93.22 | $93.19 | 0 |
| 11:06 AM | $93.22 | Up $0.00 | $93.22 | $93.19 | 0 |
| 11:06 AM | $93.22 | Up $0.00 | $93.22 | $93.19 | 0 |
| 11:06 AM | $93.22 | Up $0.00 | $93.22 | $93.19 | 0 |
| 11:06 AM | $93.22 | Up $0.00 | $93.22 | $93.19 | 0 |
| 11:06 AM | $93.22 | Up $0.00 | $93.22 | $93.19 | 0 |
| 11:06 AM | $93.22 | Up $0.00 | $93.22 | $93.19 | 0 |
| 11:06 AM | $93.22 | Up $0.00 | $93.22 | $93.19 | 0 |
| 11:06 AM | $93.22 | Up $0.00 | $93.22 | $93.19 | 0 |
| 11:06 AM | $93.22 | Up $0.00 | $93.22 | $93.19 | 0 |
| 11:06 AM | $93.22 | Up $0.00 | $93.22 | $93.19 | 0 |
| 11:06 AM | $93.22 | Up $0.00 | $93.22 | $93.19 | 0 |
| 11:06 AM | $93.22 | Up $0.00 | $93.22 | $93.19 | 0 |
| 11:03 AM | $93.24 | Down $ -0.12 | $93.24 | $93.24 | 100 |
| 11:03 AM | $93.24 | Up $0.00 | $93.24 | $93.24 | 0 |
| 11:03 AM | $93.24 | Up $0.00 | $93.24 | $93.24 | 0 |
| 11:00 AM | $93.36 | Down $ -0.11 | $93.36 | $93.36 | 200 |
| 11:00 AM | $93.36 | Up $0.00 | $93.36 | $93.36 | 0 |
| 11:00 AM | $93.36 | Up $0.00 | $93.36 | $93.36 | 0 |
| 10:56 AM | $93.47 | Up $0.00 | $93.47 | $93.47 | 100 |
| 10:56 AM | $93.47 | Up $0.00 | $93.47 | $93.47 | 0 |
| 10:56 AM | $93.47 | Up $0.00 | $93.47 | $93.47 | 0 |
| 10:56 AM | $93.47 | Up $0.00 | $93.47 | $93.47 | 0 |
| 10:55 AM | $93.47 | Down $ -0.03 | $93.47 | $93.36 | 200 |
| 10:52 AM | $93.51 | Down $ -0.14 | $93.68 | $93.42 | 1,700 |
| 10:52 AM | $93.51 | Up $0.00 | $93.68 | $93.42 | 0 |
| 10:52 AM | $93.51 | Up $0.00 | $93.68 | $93.42 | 0 |
| 10:51 AM | $93.64 | Up $0.09 | $93.64 | $93.64 | 100 |
| 10:48 AM | $93.55 | Up $0.11 | $93.55 | $93.55 | 100 |
| 10:48 AM | $93.55 | Up $0.00 | $93.55 | $93.55 | 0 |
| 10:48 AM | $93.55 | Up $0.00 | $93.55 | $93.55 | 0 |
| 10:42 AM | $93.44 | Down $ -0.14 | $93.44 | $93.44 | 100 |
| 10:42 AM | $93.44 | Up $0.00 | $93.44 | $93.44 | 0 |
| 10:42 AM | $93.44 | Up $0.00 | $93.44 | $93.44 | 0 |
| 10:42 AM | $93.44 | Up $0.00 | $93.44 | $93.44 | 0 |
| 10:42 AM | $93.44 | Up $0.00 | $93.44 | $93.44 | 0 |
| 10:42 AM | $93.44 | Up $0.00 | $93.44 | $93.44 | 0 |
| 10:37 AM | $93.58 | Up $0.20 | $93.58 | $93.45 | 1,300 |
| 10:37 AM | $93.58 | Up $0.00 | $93.58 | $93.45 | 0 |
| 10:37 AM | $93.58 | Up $0.00 | $93.58 | $93.45 | 0 |
| 10:37 AM | $93.58 | Up $0.00 | $93.58 | $93.45 | 0 |
| 10:37 AM | $93.58 | Up $0.00 | $93.58 | $93.45 | 0 |
| 10:32 AM | $93.38 | Down $0.00 | $93.38 | $93.38 | 100 |
| 10:32 AM | $93.38 | Up $0.00 | $93.38 | $93.38 | 0 |
| 10:32 AM | $93.38 | Up $0.00 | $93.38 | $93.38 | 0 |
| 10:32 AM | $93.38 | Up $0.00 | $93.38 | $93.38 | 0 |
| 10:32 AM | $93.38 | Up $0.00 | $93.38 | $93.38 | 0 |
| 10:26 AM | $93.38 | Down $ -0.12 | $93.38 | $93.38 | 100 |
| 10:26 AM | $93.38 | Up $0.00 | $93.38 | $93.38 | 0 |
| 10:26 AM | $93.38 | Up $0.00 | $93.38 | $93.38 | 0 |
| 10:26 AM | $93.38 | Up $0.00 | $93.38 | $93.38 | 0 |
| 10:26 AM | $93.38 | Up $0.00 | $93.38 | $93.38 | 0 |
| 10:26 AM | $93.38 | Up $0.00 | $93.38 | $93.38 | 0 |
| 10:25 AM | $93.50 | Down $ -0.01 | $93.50 | $93.50 | 600 |
| 10:23 AM | $93.51 | Up $0.02 | $93.51 | $93.51 | 100 |
| 10:23 AM | $93.51 | Up $0.00 | $93.51 | $93.51 | 0 |
| 10:19 AM | $93.49 | Up $0.28 | $93.49 | $93.33 | 500 |
| 10:19 AM | $93.49 | Up $0.00 | $93.49 | $93.33 | 0 |
| 10:19 AM | $93.49 | Up $0.00 | $93.49 | $93.33 | 0 |
| 10:19 AM | $93.49 | Up $0.00 | $93.49 | $93.33 | 0 |
| 10:18 AM | $93.21 | Up $0.04 | $93.21 | $93.21 | 100 |
| 10:17 AM | $93.17 | Up $0.16 | $93.18 | $93.12 | 900 |
| 10:15 AM | $93.01 | Down $ -0.11 | $93.01 | $93.01 | 100 |
| 10:15 AM | $93.01 | Up $0.00 | $93.01 | $93.01 | 0 |
| 10:14 AM | $93.12 | Up $0.05 | $93.19 | $93.08 | 700 |
| 10:13 AM | $93.07 | Up $0.11 | $93.07 | $93.07 | 100 |
| 10:10 AM | $92.96 | Down $ -0.22 | $92.96 | $92.96 | 100 |
| 10:10 AM | $92.96 | Up $0.00 | $92.96 | $92.96 | 0 |
| 10:10 AM | $92.96 | Up $0.00 | $92.96 | $92.96 | 0 |
| 10:09 AM | $93.18 | Up $0.10 | $93.18 | $93.18 | 100 |
| 10:05 AM | $93.08 | Down $ -0.03 | $93.21 | $93.08 | 300 |
| 10:05 AM | $93.08 | Up $0.00 | $93.21 | $93.08 | 0 |
| 10:05 AM | $93.08 | Up $0.00 | $93.21 | $93.08 | 0 |
| 10:05 AM | $93.08 | Up $0.00 | $93.21 | $93.08 | 0 |
| 10:02 AM | $93.11 | Up $0.16 | $93.11 | $93.09 | 200 |
| 10:02 AM | $93.11 | Up $0.00 | $93.11 | $93.09 | 0 |
| 10:02 AM | $93.11 | Up $0.00 | $93.11 | $93.09 | 0 |
| 10:01 AM | $92.95 | Up $0.09 | $92.95 | $92.95 | 200 |
| 09:57 AM | $92.86 | Down $ -0.30 | $93.06 | $92.86 | 200 |
| 09:57 AM | $92.86 | Up $0.00 | $93.06 | $92.86 | 0 |
| 09:57 AM | $92.86 | Up $0.00 | $93.06 | $92.86 | 0 |
| 09:57 AM | $92.86 | Up $0.00 | $93.06 | $92.86 | 0 |
| 09:55 AM | $93.16 | Up $0.18 | $93.16 | $93.12 | 1,300 |
| 09:55 AM | $93.16 | Up $0.00 | $93.16 | $93.12 | 0 |
| 09:52 AM | $92.98 | Up $0.37 | $92.98 | $92.73 | 300 |
| 09:52 AM | $92.98 | Up $0.00 | $92.98 | $92.73 | 0 |
| 09:52 AM | $92.98 | Up $0.00 | $92.98 | $92.73 | 0 |
| 09:49 AM | $92.61 | Up $0.04 | $92.61 | $92.61 | 100 |
| 09:49 AM | $92.61 | Up $0.00 | $92.61 | $92.61 | 0 |
| 09:49 AM | $92.61 | Up $0.00 | $92.61 | $92.61 | 0 |
| 09:47 AM | $92.57 | Up $0.12 | $92.57 | $92.56 | 200 |
| 09:47 AM | $92.57 | Up $0.00 | $92.57 | $92.56 | 0 |
| 09:45 AM | $92.45 | Down $ -0.05 | $92.54 | $92.45 | 400 |
| 09:45 AM | $92.45 | Up $0.00 | $92.54 | $92.45 | 0 |
| 09:43 AM | $92.50 | Down $ -0.19 | $92.50 | $92.50 | 100 |
| 09:43 AM | $92.50 | Up $0.00 | $92.50 | $92.50 | 0 |
| 09:42 AM | $92.69 | Up $0.03 | $92.69 | $92.69 | 500 |
| 09:41 AM | $92.66 | Down $ -0.02 | $92.66 | $92.48 | 500 |
| 09:40 AM | $92.68 | Down $ -0.48 | $92.92 | $92.68 | 300 |
| 09:34 AM | $93.16 | Up $0.34 | $93.16 | $93.16 | 100 |
| 09:34 AM | $93.16 | Up $0.00 | $93.16 | $93.16 | 0 |
| 09:34 AM | $93.16 | Up $0.00 | $93.16 | $93.16 | 0 |
| 09:34 AM | $93.16 | Up $0.00 | $93.16 | $93.16 | 0 |
| 09:34 AM | $93.16 | Up $0.00 | $93.16 | $93.16 | 0 |
| 09:34 AM | $93.16 | Up $0.00 | $93.16 | $93.16 | 0 |
| 09:32 AM | $92.82 | Up $0.28 | $92.82 | $92.79 | 300 |
| 09:32 AM | $92.82 | Up $0.00 | $92.82 | $92.79 | 0 |
| 09:30 AM | $92.54 | Up $0.15 | $92.54 | $92.54 | 400 |
| 09:30 AM | $92.54 | Up $0.00 | $92.54 | $92.54 | 0 |
| Previous close | $92.39 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/09/2026 | $92.61 | $93.37 | $94.95 | $91.79 | 118,600 |
| 01/09/2026 | $92.39 | $92.63 | $92.65 | $91.17 | 120,200 |
| 31/08/2026 | $94.44 | $94.44 | $95.24 | $94.10 | 327,100 |
| 28/08/2026 | $94.52 | $94.45 | $94.91 | $93.91 | 87,400 |
| 27/08/2026 | $95.67 | $96.48 | $97.12 | $95.64 | 135,400 |
| 26/08/2026 | $94.11 | $94.91 | $95.23 | $94.00 | 105,700 |
| 25/08/2026 | $95.52 | $95.06 | $96.13 | $95.05 | 107,600 |
| 24/08/2026 | $95.06 | $94.91 | $95.33 | $93.53 | 116,600 |
| 21/08/2026 | $96.09 | $95.83 | $96.69 | $95.25 | 81,300 |
| 20/08/2026 | $95.27 | $95.42 | $95.82 | $94.85 | 208,700 |
| 19/08/2026 | $98.13 | $97.01 | $99.00 | $96.47 | 124,700 |
| 18/08/2026 | $93.38 | $94.47 | $94.71 | $93.25 | 68,800 |
| 17/08/2026 | $94.84 | $95.38 | $95.59 | $94.56 | 69,700 |
| 14/08/2026 | $98.31 | $96.37 | $98.31 | $95.79 | 214,500 |
| 13/08/2026 | $96.71 | $98.11 | $98.62 | $96.52 | 100,900 |
| 12/08/2026 | $97.70 | $97.03 | $97.77 | $96.49 | 110,500 |
| 11/08/2026 | $99.33 | $99.15 | $99.48 | $98.17 | 66,500 |
| 10/08/2026 | $99.32 | $98.59 | $99.95 | $98.21 | 57,600 |
| 07/08/2026 | $100.42 | $98.89 | $100.58 | $98.88 | 76,600 |
| 06/08/2026 | $97.77 | $97.00 | $97.87 | $96.43 | 100,400 |
| 05/08/2026 | $98.35 | $97.45 | $98.98 | $97.11 | 64,500 |
| 04/08/2026 | $98.70 | $97.72 | $99.52 | $97.45 | 217,700 |
| 31/07/2026 | $90.78 | $89.47 | $91.25 | $89.26 | 188,000 |
| 30/07/2026 | $88.96 | $88.44 | $89.06 | $86.92 | 140,000 |
| 29/07/2026 | $93.59 | $93.90 | $95.29 | $93.40 | 107,400 |
| 28/07/2026 | $94.96 | $95.14 | $95.20 | $94.25 | 67,200 |
| 27/07/2026 | $93.53 | $93.30 | $93.92 | $93.03 | 95,500 |
| 24/07/2026 | $93.34 | $93.64 | $93.64 | $92.39 | 107,300 |
| 23/07/2026 | $94.05 | $93.35 | $94.21 | $92.50 | 50,800 |
| 22/07/2026 | $94.78 | $93.89 | $95.20 | $93.84 | 68,500 |
Graphs are not available, please refer to the detailed table