Find a quote
WEST FRASER TIMBER CO LTD
91.13 Down -0.47 (-0.52 %)
Delayed : 2026/10/13 16:12:38
- Previous close $91.60
- Opening $91.69
- Today High $92.44
- Today Low $89.69
- Price Bid $90.00
- Price Ask $90.00
- 52 Weeks High $105.25
- 52 Weeks Low $80.38
- Size Bid 2
- Size Ask 5
- Volume 144,605
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $91.13 | Up $0.03 | $91.13 | $91.13 | 32,900 |
| 03:59 PM | $91.10 | Down $ -0.06 | $91.24 | $91.10 | 6,300 |
| 03:58 PM | $91.16 | Down $ -0.01 | $91.20 | $91.15 | 1,300 |
| 03:57 PM | $91.17 | Down $ -0.13 | $91.27 | $91.17 | 1,400 |
| 03:56 PM | $91.30 | Up $0.04 | $91.31 | $91.30 | 300 |
| 03:55 PM | $91.26 | Down $ -0.18 | $91.50 | $91.26 | 3,600 |
| 03:54 PM | $91.44 | Down $ -0.07 | $91.47 | $91.44 | 600 |
| 03:53 PM | $91.51 | Up $0.07 | $91.51 | $91.40 | 2,200 |
| 03:52 PM | $91.44 | Up $0.05 | $91.44 | $91.41 | 3,000 |
| 03:51 PM | $91.39 | Up $0.05 | $91.42 | $91.32 | 500 |
| 03:50 PM | $91.34 | Down $ -0.14 | $91.36 | $91.34 | 2,100 |
| 03:49 PM | $91.48 | Up $0.13 | $91.48 | $91.48 | 100 |
| 03:47 PM | $91.35 | Up $0.27 | $91.37 | $91.16 | 4,600 |
| 03:47 PM | $91.35 | Up $0.00 | $91.37 | $91.16 | 0 |
| 03:46 PM | $91.08 | Down $ -0.14 | $91.13 | $91.08 | 600 |
| 03:44 PM | $91.22 | Up $0.05 | $91.22 | $91.15 | 500 |
| 03:44 PM | $91.22 | Up $0.00 | $91.22 | $91.15 | 0 |
| 03:43 PM | $91.17 | Down $ -0.05 | $91.22 | $91.17 | 1,200 |
| 03:42 PM | $91.22 | Down $ -0.12 | $91.29 | $91.22 | 400 |
| 03:40 PM | $91.34 | Up $0.03 | $91.34 | $91.32 | 1,000 |
| 03:40 PM | $91.34 | Up $0.00 | $91.34 | $91.32 | 0 |
| 03:39 PM | $91.31 | Up $0.09 | $91.31 | $91.12 | 700 |
| 03:34 PM | $91.22 | Up $0.09 | $91.22 | $91.22 | 100 |
| 03:34 PM | $91.22 | Up $0.00 | $91.22 | $91.22 | 0 |
| 03:34 PM | $91.22 | Up $0.00 | $91.22 | $91.22 | 0 |
| 03:34 PM | $91.22 | Up $0.00 | $91.22 | $91.22 | 0 |
| 03:34 PM | $91.22 | Up $0.00 | $91.22 | $91.22 | 0 |
| 03:33 PM | $91.13 | Up $0.01 | $91.13 | $91.13 | 100 |
| 03:30 PM | $91.12 | Down $ -0.12 | $91.29 | $91.12 | 800 |
| 03:30 PM | $91.12 | Up $0.00 | $91.29 | $91.12 | 0 |
| 03:30 PM | $91.12 | Up $0.00 | $91.29 | $91.12 | 0 |
| 03:28 PM | $91.24 | Up $0.02 | $91.24 | $91.24 | 200 |
| 03:28 PM | $91.24 | Up $0.00 | $91.24 | $91.24 | 0 |
| 03:26 PM | $91.22 | Up $0.05 | $91.22 | $91.16 | 800 |
| 03:26 PM | $91.22 | Up $0.00 | $91.22 | $91.16 | 0 |
| 03:25 PM | $91.17 | Up $0.09 | $91.17 | $91.16 | 200 |
| 03:24 PM | $91.08 | Up $0.04 | $91.08 | $91.08 | 100 |
| 03:23 PM | $91.04 | Up $0.04 | $91.04 | $91.04 | 100 |
| 03:17 PM | $91.00 | Down $ -0.08 | $91.00 | $91.00 | 100 |
| 03:17 PM | $91.00 | Up $0.00 | $91.00 | $91.00 | 0 |
| 03:17 PM | $91.00 | Up $0.00 | $91.00 | $91.00 | 0 |
| 03:17 PM | $91.00 | Up $0.00 | $91.00 | $91.00 | 0 |
| 03:17 PM | $91.00 | Up $0.00 | $91.00 | $91.00 | 0 |
| 03:17 PM | $91.00 | Up $0.00 | $91.00 | $91.00 | 0 |
| 03:16 PM | $91.08 | Up $0.06 | $91.08 | $91.08 | 100 |
| 03:15 PM | $91.02 | Down $ -0.11 | $91.08 | $91.02 | 700 |
| 03:09 PM | $91.13 | Up $0.00 | $91.13 | $91.13 | 600 |
| 03:09 PM | $91.13 | Up $0.00 | $91.13 | $91.13 | 0 |
| 03:09 PM | $91.13 | Up $0.00 | $91.13 | $91.13 | 0 |
| 03:09 PM | $91.13 | Up $0.00 | $91.13 | $91.13 | 0 |
| 03:09 PM | $91.13 | Up $0.00 | $91.13 | $91.13 | 0 |
| 03:09 PM | $91.13 | Up $0.00 | $91.13 | $91.13 | 0 |
| 03:08 PM | $91.13 | Down $ -0.07 | $91.21 | $91.13 | 500 |
| 03:06 PM | $91.20 | Up $0.00 | $91.20 | $91.20 | 100 |
| 03:06 PM | $91.20 | Up $0.00 | $91.20 | $91.20 | 0 |
| 03:04 PM | $91.20 | Up $0.00 | $91.20 | $91.20 | 100 |
| 03:04 PM | $91.20 | Up $0.00 | $91.20 | $91.20 | 0 |
| 02:59 PM | $91.20 | Up $0.24 | $91.20 | $91.06 | 900 |
| 02:59 PM | $91.20 | Up $0.00 | $91.20 | $91.06 | 0 |
| 02:59 PM | $91.20 | Up $0.00 | $91.20 | $91.06 | 0 |
| 02:59 PM | $91.20 | Up $0.00 | $91.20 | $91.06 | 0 |
| 02:59 PM | $91.20 | Up $0.00 | $91.20 | $91.06 | 0 |
| 02:52 PM | $90.96 | Up $0.02 | $90.96 | $90.94 | 500 |
| 02:52 PM | $90.96 | Up $0.00 | $90.96 | $90.94 | 0 |
| 02:52 PM | $90.96 | Up $0.00 | $90.96 | $90.94 | 0 |
| 02:52 PM | $90.96 | Up $0.00 | $90.96 | $90.94 | 0 |
| 02:52 PM | $90.96 | Up $0.00 | $90.96 | $90.94 | 0 |
| 02:52 PM | $90.96 | Up $0.00 | $90.96 | $90.94 | 0 |
| 02:52 PM | $90.96 | Up $0.00 | $90.96 | $90.94 | 0 |
| 02:50 PM | $90.94 | Up $0.04 | $90.94 | $90.94 | 100 |
| 02:50 PM | $90.94 | Up $0.00 | $90.94 | $90.94 | 0 |
| 02:48 PM | $90.90 | Up $0.00 | $90.90 | $90.89 | 200 |
| 02:48 PM | $90.90 | Up $0.00 | $90.90 | $90.89 | 0 |
| 02:46 PM | $90.90 | Up $0.00 | $90.90 | $90.84 | 400 |
| 02:46 PM | $90.90 | Up $0.00 | $90.90 | $90.84 | 0 |
| 02:45 PM | $90.90 | Up $0.05 | $90.90 | $90.90 | 100 |
| 02:44 PM | $90.85 | Up $0.06 | $90.85 | $90.85 | 400 |
| 02:43 PM | $90.79 | Down $ -0.04 | $90.85 | $90.79 | 3,800 |
| 02:41 PM | $90.83 | Up $0.06 | $90.86 | $90.76 | 1,300 |
| 02:41 PM | $90.83 | Up $0.00 | $90.86 | $90.76 | 0 |
| 02:39 PM | $90.77 | Down $ -0.01 | $90.78 | $90.77 | 700 |
| 02:39 PM | $90.77 | Up $0.00 | $90.78 | $90.77 | 0 |
| 02:35 PM | $90.78 | Up $0.01 | $90.78 | $90.78 | 100 |
| 02:35 PM | $90.78 | Up $0.00 | $90.78 | $90.78 | 0 |
| 02:35 PM | $90.78 | Up $0.00 | $90.78 | $90.78 | 0 |
| 02:35 PM | $90.78 | Up $0.00 | $90.78 | $90.78 | 0 |
| 02:32 PM | $90.77 | Up $0.00 | $90.77 | $90.77 | 200 |
| 02:32 PM | $90.77 | Up $0.00 | $90.77 | $90.77 | 0 |
| 02:32 PM | $90.77 | Up $0.00 | $90.77 | $90.77 | 0 |
| 02:29 PM | $90.77 | Down $ -0.03 | $90.77 | $90.77 | 100 |
| 02:29 PM | $90.77 | Up $0.00 | $90.77 | $90.77 | 0 |
| 02:29 PM | $90.77 | Up $0.00 | $90.77 | $90.77 | 0 |
| 02:27 PM | $90.80 | Down $ -0.08 | $90.90 | $90.80 | 1,300 |
| 02:27 PM | $90.80 | Up $0.00 | $90.90 | $90.80 | 0 |
| 02:26 PM | $90.88 | Down $ -0.11 | $90.98 | $90.88 | 200 |
| 02:24 PM | $90.99 | Up $0.00 | $90.99 | $90.99 | 100 |
| 02:24 PM | $90.99 | Up $0.00 | $90.99 | $90.99 | 0 |
| 02:22 PM | $90.99 | Up $0.03 | $90.99 | $90.99 | 100 |
| 02:22 PM | $90.99 | Up $0.00 | $90.99 | $90.99 | 0 |
| 02:19 PM | $90.95 | Up $0.04 | $90.95 | $90.95 | 100 |
| 02:19 PM | $90.95 | Up $0.00 | $90.95 | $90.95 | 0 |
| 02:19 PM | $90.95 | Up $0.00 | $90.95 | $90.95 | 0 |
| 02:14 PM | $90.91 | Down $ -0.15 | $90.99 | $90.91 | 400 |
| 02:14 PM | $90.91 | Up $0.00 | $90.99 | $90.91 | 0 |
| 02:14 PM | $90.91 | Up $0.00 | $90.99 | $90.91 | 0 |
| 02:14 PM | $90.91 | Up $0.00 | $90.99 | $90.91 | 0 |
| 02:14 PM | $90.91 | Up $0.00 | $90.99 | $90.91 | 0 |
| 02:13 PM | $91.06 | Down $ -0.04 | $91.09 | $91.06 | 800 |
| 02:10 PM | $91.10 | Down $ -0.14 | $91.19 | $91.10 | 200 |
| 02:10 PM | $91.10 | Up $0.00 | $91.19 | $91.10 | 0 |
| 02:10 PM | $91.10 | Up $0.00 | $91.19 | $91.10 | 0 |
| 02:08 PM | $91.24 | Up $0.01 | $91.24 | $91.24 | 100 |
| 02:08 PM | $91.24 | Up $0.00 | $91.24 | $91.24 | 0 |
| 02:06 PM | $91.23 | Up $0.37 | $91.23 | $91.05 | 600 |
| 02:06 PM | $91.23 | Up $0.00 | $91.23 | $91.05 | 0 |
| 02:05 PM | $90.86 | Down $ -0.08 | $91.03 | $90.86 | 1,400 |
| 02:02 PM | $90.94 | Up $0.23 | $90.94 | $90.88 | 1,000 |
| 02:02 PM | $90.94 | Up $0.00 | $90.94 | $90.88 | 0 |
| 02:02 PM | $90.94 | Up $0.00 | $90.94 | $90.88 | 0 |
| 02:01 PM | $90.71 | Up $0.00 | $90.83 | $90.71 | 200 |
| 01:54 PM | $90.71 | Down $ -0.01 | $90.71 | $90.71 | 100 |
| 01:54 PM | $90.71 | Up $0.00 | $90.71 | $90.71 | 0 |
| 01:54 PM | $90.71 | Up $0.00 | $90.71 | $90.71 | 0 |
| 01:54 PM | $90.71 | Up $0.00 | $90.71 | $90.71 | 0 |
| 01:54 PM | $90.71 | Up $0.00 | $90.71 | $90.71 | 0 |
| 01:54 PM | $90.71 | Up $0.00 | $90.71 | $90.71 | 0 |
| 01:54 PM | $90.71 | Up $0.00 | $90.71 | $90.71 | 0 |
| 01:51 PM | $90.72 | Down $ -0.12 | $90.72 | $90.72 | 100 |
| 01:51 PM | $90.72 | Up $0.00 | $90.72 | $90.72 | 0 |
| 01:51 PM | $90.72 | Up $0.00 | $90.72 | $90.72 | 0 |
| 01:50 PM | $90.84 | Down $ -0.02 | $90.84 | $90.84 | 100 |
| 01:49 PM | $90.86 | Down $ -0.07 | $90.92 | $90.86 | 900 |
| 01:48 PM | $90.93 | Down $ -0.02 | $90.93 | $90.93 | 100 |
| 01:47 PM | $90.95 | Down $ -0.03 | $90.98 | $90.95 | 400 |
| 01:43 PM | $90.98 | Down $ -0.04 | $90.98 | $90.98 | 100 |
| 01:43 PM | $90.98 | Up $0.00 | $90.98 | $90.98 | 0 |
| 01:43 PM | $90.98 | Up $0.00 | $90.98 | $90.98 | 0 |
| 01:43 PM | $90.98 | Up $0.00 | $90.98 | $90.98 | 0 |
| 01:41 PM | $91.02 | Down $ -0.04 | $91.02 | $91.02 | 200 |
| 01:41 PM | $91.02 | Up $0.00 | $91.02 | $91.02 | 0 |
| 01:40 PM | $91.06 | Down $ -0.09 | $91.12 | $91.05 | 1,300 |
| 01:33 PM | $91.15 | Down $ -0.15 | $91.25 | $91.15 | 1,800 |
| 01:33 PM | $91.15 | Up $0.00 | $91.25 | $91.15 | 0 |
| 01:33 PM | $91.15 | Up $0.00 | $91.25 | $91.15 | 0 |
| 01:33 PM | $91.15 | Up $0.00 | $91.25 | $91.15 | 0 |
| 01:33 PM | $91.15 | Up $0.00 | $91.25 | $91.15 | 0 |
| 01:33 PM | $91.15 | Up $0.00 | $91.25 | $91.15 | 0 |
| 01:33 PM | $91.15 | Up $0.00 | $91.25 | $91.15 | 0 |
| 01:30 PM | $91.30 | Up $0.02 | $91.30 | $91.30 | 200 |
| 01:30 PM | $91.30 | Up $0.00 | $91.30 | $91.30 | 0 |
| 01:30 PM | $91.30 | Up $0.00 | $91.30 | $91.30 | 0 |
| 01:28 PM | $91.28 | Up $0.03 | $91.28 | $91.28 | 100 |
| 01:28 PM | $91.28 | Up $0.00 | $91.28 | $91.28 | 0 |
| 01:25 PM | $91.25 | Up $0.07 | $91.25 | $91.25 | 100 |
| 01:25 PM | $91.25 | Up $0.00 | $91.25 | $91.25 | 0 |
| 01:25 PM | $91.25 | Up $0.00 | $91.25 | $91.25 | 0 |
| 01:18 PM | $91.18 | Up $0.02 | $91.18 | $91.18 | 500 |
| 01:18 PM | $91.18 | Up $0.00 | $91.18 | $91.18 | 0 |
| 01:18 PM | $91.18 | Up $0.00 | $91.18 | $91.18 | 0 |
| 01:18 PM | $91.18 | Up $0.00 | $91.18 | $91.18 | 0 |
| 01:18 PM | $91.18 | Up $0.00 | $91.18 | $91.18 | 0 |
| 01:18 PM | $91.18 | Up $0.00 | $91.18 | $91.18 | 0 |
| 01:18 PM | $91.18 | Up $0.00 | $91.18 | $91.18 | 0 |
| 01:17 PM | $91.16 | Down $ -0.02 | $91.16 | $91.14 | 800 |
| 01:16 PM | $91.18 | Up $0.09 | $91.18 | $91.15 | 300 |
| 01:15 PM | $91.09 | Down $ -0.02 | $91.09 | $91.09 | 200 |
| 01:07 PM | $91.11 | Up $0.12 | $91.11 | $91.10 | 300 |
| 01:07 PM | $91.11 | Up $0.00 | $91.11 | $91.10 | 0 |
| 01:07 PM | $91.11 | Up $0.00 | $91.11 | $91.10 | 0 |
| 01:07 PM | $91.11 | Up $0.00 | $91.11 | $91.10 | 0 |
| 01:07 PM | $91.11 | Up $0.00 | $91.11 | $91.10 | 0 |
| 01:07 PM | $91.11 | Up $0.00 | $91.11 | $91.10 | 0 |
| 01:07 PM | $91.11 | Up $0.00 | $91.11 | $91.10 | 0 |
| 01:07 PM | $91.11 | Up $0.00 | $91.11 | $91.10 | 0 |
| 01:05 PM | $90.99 | Up $0.22 | $90.99 | $90.93 | 700 |
| 01:05 PM | $90.99 | Up $0.00 | $90.99 | $90.93 | 0 |
| 01:00 PM | $90.77 | Down $ -0.11 | $90.81 | $90.77 | 500 |
| 01:00 PM | $90.77 | Up $0.00 | $90.81 | $90.77 | 0 |
| 01:00 PM | $90.77 | Up $0.00 | $90.81 | $90.77 | 0 |
| 01:00 PM | $90.77 | Up $0.00 | $90.81 | $90.77 | 0 |
| 01:00 PM | $90.77 | Up $0.00 | $90.81 | $90.77 | 0 |
| 12:56 PM | $90.88 | Up $0.11 | $90.88 | $90.88 | 100 |
| 12:56 PM | $90.88 | Up $0.00 | $90.88 | $90.88 | 0 |
| 12:56 PM | $90.88 | Up $0.00 | $90.88 | $90.88 | 0 |
| 12:56 PM | $90.88 | Up $0.00 | $90.88 | $90.88 | 0 |
| 12:52 PM | $90.77 | Down $ -0.03 | $90.77 | $90.77 | 300 |
| 12:52 PM | $90.77 | Up $0.00 | $90.77 | $90.77 | 0 |
| 12:52 PM | $90.77 | Up $0.00 | $90.77 | $90.77 | 0 |
| 12:52 PM | $90.77 | Up $0.00 | $90.77 | $90.77 | 0 |
| 12:51 PM | $90.80 | Up $0.03 | $90.80 | $90.77 | 600 |
| 12:49 PM | $90.77 | Down $ -0.05 | $90.80 | $90.77 | 800 |
| 12:49 PM | $90.77 | Up $0.00 | $90.80 | $90.77 | 0 |
| 12:45 PM | $90.82 | Up $0.00 | $90.91 | $90.82 | 1,700 |
| 12:45 PM | $90.82 | Up $0.00 | $90.91 | $90.82 | 0 |
| 12:45 PM | $90.82 | Up $0.00 | $90.91 | $90.82 | 0 |
| 12:45 PM | $90.82 | Up $0.00 | $90.91 | $90.82 | 0 |
| 12:41 PM | $90.82 | Up $0.20 | $90.82 | $90.71 | 2,000 |
| 12:41 PM | $90.82 | Up $0.00 | $90.82 | $90.71 | 0 |
| 12:41 PM | $90.82 | Up $0.00 | $90.82 | $90.71 | 0 |
| 12:41 PM | $90.82 | Up $0.00 | $90.82 | $90.71 | 0 |
| 12:38 PM | $90.62 | Up $0.24 | $90.62 | $90.53 | 1,500 |
| 12:38 PM | $90.62 | Up $0.00 | $90.62 | $90.53 | 0 |
| 12:38 PM | $90.62 | Up $0.00 | $90.62 | $90.53 | 0 |
| 12:34 PM | $90.38 | Down $ -0.12 | $90.42 | $90.38 | 1,700 |
| 12:34 PM | $90.38 | Up $0.00 | $90.42 | $90.38 | 0 |
| 12:34 PM | $90.38 | Up $0.00 | $90.42 | $90.38 | 0 |
| 12:34 PM | $90.38 | Up $0.00 | $90.42 | $90.38 | 0 |
| 12:32 PM | $90.50 | Up $0.05 | $90.50 | $90.39 | 300 |
| 12:32 PM | $90.50 | Up $0.00 | $90.50 | $90.39 | 0 |
| 12:31 PM | $90.45 | Up $0.14 | $90.45 | $90.41 | 600 |
| 12:30 PM | $90.32 | Down $ -0.03 | $90.32 | $90.32 | 100 |
| 12:27 PM | $90.34 | Down $ -0.05 | $90.34 | $90.22 | 200 |
| 12:27 PM | $90.34 | Up $0.00 | $90.34 | $90.22 | 0 |
| 12:27 PM | $90.34 | Up $0.00 | $90.34 | $90.22 | 0 |
| 12:25 PM | $90.39 | Up $0.00 | $90.39 | $90.39 | 100 |
| 12:25 PM | $90.39 | Up $0.00 | $90.39 | $90.39 | 0 |
| 12:23 PM | $90.39 | Up $0.05 | $90.39 | $90.39 | 100 |
| 12:23 PM | $90.39 | Up $0.00 | $90.39 | $90.39 | 0 |
| 12:22 PM | $90.34 | Up $0.02 | $90.34 | $90.34 | 100 |
| 12:20 PM | $90.32 | Down $ -0.07 | $90.32 | $90.32 | 100 |
| 12:20 PM | $90.32 | Up $0.00 | $90.32 | $90.32 | 0 |
| 12:18 PM | $90.39 | Up $0.10 | $90.39 | $90.37 | 200 |
| 12:18 PM | $90.39 | Up $0.00 | $90.39 | $90.37 | 0 |
| 12:16 PM | $90.29 | Down $ -0.02 | $90.42 | $90.29 | 500 |
| 12:16 PM | $90.29 | Up $0.00 | $90.42 | $90.29 | 0 |
| 12:14 PM | $90.31 | Up $0.12 | $90.31 | $90.31 | 100 |
| 12:14 PM | $90.31 | Up $0.00 | $90.31 | $90.31 | 0 |
| 12:13 PM | $90.19 | Up $0.12 | $90.19 | $90.07 | 1,100 |
| 12:12 PM | $90.07 | Up $0.11 | $90.07 | $90.07 | 100 |
| 12:10 PM | $89.96 | Down $ -0.12 | $90.08 | $89.96 | 200 |
| 12:10 PM | $89.96 | Up $0.00 | $90.08 | $89.96 | 0 |
| 12:08 PM | $90.08 | Up $0.02 | $90.08 | $89.91 | 200 |
| 12:08 PM | $90.08 | Up $0.00 | $90.08 | $89.91 | 0 |
| 12:07 PM | $90.06 | Up $0.19 | $90.06 | $90.06 | 100 |
| 12:06 PM | $89.87 | Down $ -0.10 | $89.87 | $89.87 | 100 |
| 12:05 PM | $89.98 | Down $ -0.11 | $89.98 | $89.98 | 200 |
| 12:03 PM | $90.08 | Up $0.11 | $90.08 | $90.08 | 100 |
| 12:03 PM | $90.08 | Up $0.00 | $90.08 | $90.08 | 0 |
| 12:01 PM | $89.98 | Down $ -0.05 | $89.98 | $89.98 | 100 |
| 12:01 PM | $89.98 | Up $0.00 | $89.98 | $89.98 | 0 |
| 12:00 PM | $90.02 | Up $0.25 | $90.02 | $89.85 | 1,900 |
| 11:59 AM | $89.77 | Up $0.08 | $89.84 | $89.77 | 200 |
| 11:57 AM | $89.69 | Up $0.00 | $89.69 | $89.69 | 100 |
| 11:57 AM | $89.69 | Up $0.00 | $89.69 | $89.69 | 0 |
| 11:51 AM | $89.69 | Down $ -0.01 | $89.70 | $89.69 | 700 |
| 11:51 AM | $89.69 | Up $0.00 | $89.70 | $89.69 | 0 |
| 11:51 AM | $89.69 | Up $0.00 | $89.70 | $89.69 | 0 |
| 11:51 AM | $89.69 | Up $0.00 | $89.70 | $89.69 | 0 |
| 11:51 AM | $89.69 | Up $0.00 | $89.70 | $89.69 | 0 |
| 11:51 AM | $89.69 | Up $0.00 | $89.70 | $89.69 | 0 |
| 11:50 AM | $89.70 | Up $0.00 | $89.70 | $89.70 | 300 |
| 11:48 AM | $89.70 | Up $0.00 | $89.70 | $89.70 | 100 |
| 11:48 AM | $89.70 | Up $0.00 | $89.70 | $89.70 | 0 |
| 11:47 AM | $89.70 | Down $ -0.04 | $89.70 | $89.70 | 1,600 |
| 11:46 AM | $89.74 | Up $0.00 | $89.74 | $89.74 | 800 |
| 11:45 AM | $89.74 | Up $0.02 | $89.75 | $89.74 | 700 |
| 11:43 AM | $89.72 | Up $0.02 | $89.72 | $89.72 | 100 |
| 11:43 AM | $89.72 | Up $0.00 | $89.72 | $89.72 | 0 |
| 11:42 AM | $89.70 | Down $ -0.07 | $89.70 | $89.70 | 100 |
| 11:41 AM | $89.77 | Down $ -0.04 | $89.79 | $89.77 | 400 |
| 11:40 AM | $89.81 | Down $ -0.09 | $89.88 | $89.81 | 800 |
| 11:38 AM | $89.90 | Down $ -0.03 | $89.91 | $89.90 | 500 |
| 11:38 AM | $89.90 | Up $0.00 | $89.91 | $89.90 | 0 |
| 11:37 AM | $89.93 | Down $ -0.01 | $89.93 | $89.93 | 100 |
| 11:34 AM | $89.94 | Up $0.01 | $89.95 | $89.94 | 600 |
| 11:34 AM | $89.94 | Up $0.00 | $89.95 | $89.94 | 0 |
| 11:34 AM | $89.94 | Up $0.00 | $89.95 | $89.94 | 0 |
| 11:30 AM | $89.93 | Up $0.00 | $89.93 | $89.92 | 300 |
| 11:30 AM | $89.93 | Up $0.00 | $89.93 | $89.92 | 0 |
| 11:30 AM | $89.93 | Up $0.00 | $89.93 | $89.92 | 0 |
| 11:30 AM | $89.93 | Up $0.00 | $89.93 | $89.92 | 0 |
| 11:27 AM | $89.93 | Down $ -0.02 | $89.93 | $89.93 | 200 |
| 11:27 AM | $89.93 | Up $0.00 | $89.93 | $89.93 | 0 |
| 11:27 AM | $89.93 | Up $0.00 | $89.93 | $89.93 | 0 |
| 11:26 AM | $89.95 | Down $ -0.05 | $89.95 | $89.95 | 100 |
| 11:25 AM | $90.00 | Down $ -0.11 | $90.00 | $90.00 | 500 |
| 11:24 AM | $90.11 | Down $ -0.05 | $90.11 | $90.11 | 100 |
| 11:23 AM | $90.16 | Down $ -0.13 | $90.20 | $90.16 | 600 |
| 11:19 AM | $90.29 | Up $0.04 | $90.29 | $90.22 | 200 |
| 11:19 AM | $90.29 | Up $0.00 | $90.29 | $90.22 | 0 |
| 11:19 AM | $90.29 | Up $0.00 | $90.29 | $90.22 | 0 |
| 11:19 AM | $90.29 | Up $0.00 | $90.29 | $90.22 | 0 |
| 11:16 AM | $90.25 | Down $ -0.26 | $90.42 | $90.25 | 1,800 |
| 11:16 AM | $90.25 | Up $0.00 | $90.42 | $90.25 | 0 |
| 11:16 AM | $90.25 | Up $0.00 | $90.42 | $90.25 | 0 |
| 11:12 AM | $90.51 | Up $0.01 | $90.51 | $90.51 | 100 |
| 11:12 AM | $90.51 | Up $0.00 | $90.51 | $90.51 | 0 |
| 11:12 AM | $90.51 | Up $0.00 | $90.51 | $90.51 | 0 |
| 11:12 AM | $90.51 | Up $0.00 | $90.51 | $90.51 | 0 |
| 11:06 AM | $90.50 | Down $ -0.13 | $90.56 | $90.50 | 700 |
| 11:06 AM | $90.50 | Up $0.00 | $90.56 | $90.50 | 0 |
| 11:06 AM | $90.50 | Up $0.00 | $90.56 | $90.50 | 0 |
| 11:06 AM | $90.50 | Up $0.00 | $90.56 | $90.50 | 0 |
| 11:06 AM | $90.50 | Up $0.00 | $90.56 | $90.50 | 0 |
| 11:06 AM | $90.50 | Up $0.00 | $90.56 | $90.50 | 0 |
| 11:04 AM | $90.63 | Up $0.19 | $90.63 | $90.56 | 500 |
| 11:04 AM | $90.63 | Up $0.00 | $90.63 | $90.56 | 0 |
| 10:57 AM | $90.44 | Up $0.18 | $90.44 | $90.38 | 500 |
| 10:57 AM | $90.44 | Up $0.00 | $90.44 | $90.38 | 0 |
| 10:57 AM | $90.44 | Up $0.00 | $90.44 | $90.38 | 0 |
| 10:57 AM | $90.44 | Up $0.00 | $90.44 | $90.38 | 0 |
| 10:57 AM | $90.44 | Up $0.00 | $90.44 | $90.38 | 0 |
| 10:57 AM | $90.44 | Up $0.00 | $90.44 | $90.38 | 0 |
| 10:57 AM | $90.44 | Up $0.00 | $90.44 | $90.38 | 0 |
| 10:56 AM | $90.26 | Down $ -0.08 | $90.34 | $90.26 | 400 |
| 10:54 AM | $90.34 | Up $0.15 | $90.45 | $90.30 | 1,400 |
| 10:54 AM | $90.34 | Up $0.00 | $90.45 | $90.30 | 0 |
| 10:47 AM | $90.19 | Down $ -0.09 | $90.26 | $90.19 | 200 |
| 10:47 AM | $90.19 | Up $0.00 | $90.26 | $90.19 | 0 |
| 10:47 AM | $90.19 | Up $0.00 | $90.26 | $90.19 | 0 |
| 10:47 AM | $90.19 | Up $0.00 | $90.26 | $90.19 | 0 |
| 10:47 AM | $90.19 | Up $0.00 | $90.26 | $90.19 | 0 |
| 10:47 AM | $90.19 | Up $0.00 | $90.26 | $90.19 | 0 |
| 10:47 AM | $90.19 | Up $0.00 | $90.26 | $90.19 | 0 |
| 10:44 AM | $90.28 | Down $ -0.14 | $90.28 | $90.28 | 100 |
| 10:44 AM | $90.28 | Up $0.00 | $90.28 | $90.28 | 0 |
| 10:44 AM | $90.28 | Up $0.00 | $90.28 | $90.28 | 0 |
| 10:43 AM | $90.42 | Up $0.08 | $90.48 | $90.42 | 1,000 |
| 10:37 AM | $90.34 | Down $ -0.10 | $90.34 | $90.34 | 100 |
| 10:37 AM | $90.34 | Up $0.00 | $90.34 | $90.34 | 0 |
| 10:37 AM | $90.34 | Up $0.00 | $90.34 | $90.34 | 0 |
| 10:37 AM | $90.34 | Up $0.00 | $90.34 | $90.34 | 0 |
| 10:37 AM | $90.34 | Up $0.00 | $90.34 | $90.34 | 0 |
| 10:37 AM | $90.34 | Up $0.00 | $90.34 | $90.34 | 0 |
| 10:36 AM | $90.44 | Down $ -0.02 | $90.44 | $90.38 | 300 |
| 10:35 AM | $90.46 | Up $0.14 | $90.47 | $90.46 | 700 |
| 10:32 AM | $90.32 | Down $ -0.05 | $90.32 | $90.32 | 100 |
| 10:32 AM | $90.32 | Up $0.00 | $90.32 | $90.32 | 0 |
| 10:32 AM | $90.32 | Up $0.00 | $90.32 | $90.32 | 0 |
| 10:26 AM | $90.37 | Up $0.01 | $90.46 | $90.37 | 500 |
| 10:26 AM | $90.37 | Up $0.00 | $90.46 | $90.37 | 0 |
| 10:26 AM | $90.37 | Up $0.00 | $90.46 | $90.37 | 0 |
| 10:26 AM | $90.37 | Up $0.00 | $90.46 | $90.37 | 0 |
| 10:26 AM | $90.37 | Up $0.00 | $90.46 | $90.37 | 0 |
| 10:26 AM | $90.37 | Up $0.00 | $90.46 | $90.37 | 0 |
| 10:21 AM | $90.36 | Down $ -0.11 | $90.36 | $90.36 | 100 |
| 10:21 AM | $90.36 | Up $0.00 | $90.36 | $90.36 | 0 |
| 10:21 AM | $90.36 | Up $0.00 | $90.36 | $90.36 | 0 |
| 10:21 AM | $90.36 | Up $0.00 | $90.36 | $90.36 | 0 |
| 10:21 AM | $90.36 | Up $0.00 | $90.36 | $90.36 | 0 |
| 10:18 AM | $90.47 | Up $0.13 | $90.47 | $90.43 | 1,300 |
| 10:18 AM | $90.47 | Up $0.00 | $90.47 | $90.43 | 0 |
| 10:18 AM | $90.47 | Up $0.00 | $90.47 | $90.43 | 0 |
| 10:16 AM | $90.34 | Down $ -0.03 | $90.34 | $90.24 | 600 |
| 10:16 AM | $90.34 | Up $0.00 | $90.34 | $90.24 | 0 |
| 10:15 AM | $90.37 | Down $ -0.34 | $90.51 | $90.37 | 1,000 |
| 10:14 AM | $90.71 | Down $ -0.01 | $90.71 | $90.71 | 100 |
| 10:10 AM | $90.72 | Up $0.10 | $90.72 | $90.72 | 100 |
| 10:10 AM | $90.72 | Up $0.00 | $90.72 | $90.72 | 0 |
| 10:10 AM | $90.72 | Up $0.00 | $90.72 | $90.72 | 0 |
| 10:10 AM | $90.72 | Up $0.00 | $90.72 | $90.72 | 0 |
| 10:05 AM | $90.62 | Down $ -0.11 | $90.73 | $90.58 | 1,200 |
| 10:05 AM | $90.62 | Up $0.00 | $90.73 | $90.58 | 0 |
| 10:05 AM | $90.62 | Up $0.00 | $90.73 | $90.58 | 0 |
| 10:05 AM | $90.62 | Up $0.00 | $90.73 | $90.58 | 0 |
| 10:05 AM | $90.62 | Up $0.00 | $90.73 | $90.58 | 0 |
| 10:04 AM | $90.73 | Up $0.22 | $90.73 | $90.62 | 500 |
| 10:01 AM | $90.51 | Down $ -0.11 | $90.51 | $90.51 | 100 |
| 10:01 AM | $90.51 | Up $0.00 | $90.51 | $90.51 | 0 |
| 10:01 AM | $90.51 | Up $0.00 | $90.51 | $90.51 | 0 |
| 10:00 AM | $90.63 | Down $ -0.14 | $90.65 | $90.63 | 400 |
| 09:56 AM | $90.77 | Down $ -0.12 | $90.77 | $90.77 | 100 |
| 09:56 AM | $90.77 | Up $0.00 | $90.77 | $90.77 | 0 |
| 09:56 AM | $90.77 | Up $0.00 | $90.77 | $90.77 | 0 |
| 09:56 AM | $90.77 | Up $0.00 | $90.77 | $90.77 | 0 |
| 09:55 AM | $90.89 | Down $ -0.18 | $91.02 | $90.89 | 1,200 |
| 09:52 AM | $91.07 | Up $0.08 | $91.17 | $91.07 | 800 |
| 09:52 AM | $91.07 | Up $0.00 | $91.17 | $91.07 | 0 |
| 09:52 AM | $91.07 | Up $0.00 | $91.17 | $91.07 | 0 |
| 09:51 AM | $90.99 | Up $0.12 | $90.99 | $90.72 | 1,000 |
| 09:47 AM | $90.87 | Down $ -0.13 | $90.91 | $90.87 | 300 |
| 09:47 AM | $90.87 | Up $0.00 | $90.91 | $90.87 | 0 |
| 09:47 AM | $90.87 | Up $0.00 | $90.91 | $90.87 | 0 |
| 09:47 AM | $90.87 | Up $0.00 | $90.91 | $90.87 | 0 |
| 09:46 AM | $91.01 | Up $0.09 | $91.01 | $91.00 | 400 |
| 09:45 AM | $90.91 | Up $0.11 | $90.91 | $90.81 | 600 |
| 09:44 AM | $90.80 | Down $ -0.09 | $90.80 | $90.80 | 100 |
| 09:43 AM | $90.89 | Down $ -0.02 | $90.89 | $90.79 | 300 |
| 09:41 AM | $90.91 | Down $ -0.60 | $91.39 | $90.91 | 1,700 |
| 09:41 AM | $90.91 | Up $0.00 | $91.39 | $90.91 | 0 |
| 09:40 AM | $91.51 | Down $ -0.78 | $91.63 | $91.51 | 600 |
| 09:35 AM | $92.29 | Down $ -0.15 | $92.29 | $92.29 | 300 |
| 09:35 AM | $92.29 | Up $0.00 | $92.29 | $92.29 | 0 |
| 09:35 AM | $92.29 | Up $0.00 | $92.29 | $92.29 | 0 |
| 09:35 AM | $92.29 | Up $0.00 | $92.29 | $92.29 | 0 |
| 09:35 AM | $92.29 | Up $0.00 | $92.29 | $92.29 | 0 |
| 09:34 AM | $92.44 | Up $0.35 | $92.44 | $92.29 | 1,400 |
| 09:33 AM | $92.09 | Up $0.40 | $92.09 | $92.04 | 800 |
| 09:30 AM | $91.69 | Up $0.09 | $91.69 | $91.69 | 200 |
| 09:30 AM | $91.69 | Up $0.00 | $91.69 | $91.69 | 0 |
| 09:30 AM | $91.69 | Up $0.00 | $91.69 | $91.69 | 0 |
| Previous close | $91.60 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09/10/2026 | $91.60 | $91.69 | $92.04 | $91.02 | 66,100 |
| 08/10/2026 | $91.18 | $89.50 | $91.25 | $89.34 | 171,000 |
| 07/10/2026 | $90.22 | $88.88 | $90.61 | $88.83 | 187,500 |
| 06/10/2026 | $89.94 | $93.15 | $93.15 | $89.69 | 284,800 |
| 05/10/2026 | $93.93 | $94.78 | $95.16 | $93.87 | 120,100 |
| 02/10/2026 | $94.77 | $94.13 | $94.77 | $93.60 | 124,000 |
| 01/10/2026 | $95.17 | $95.89 | $96.58 | $94.85 | 86,000 |
| 30/09/2026 | $98.67 | $101.29 | $101.41 | $98.64 | 122,800 |
| 29/09/2026 | $100.42 | $99.84 | $101.27 | $99.82 | 42,700 |
| 28/09/2026 | $101.46 | $100.55 | $102.79 | $100.55 | 100,500 |
| 25/09/2026 | $101.18 | $100.89 | $101.63 | $100.54 | 54,700 |
| 24/09/2026 | $100.02 | $99.25 | $100.51 | $98.91 | 142,800 |
| 23/09/2026 | $102.86 | $103.33 | $103.71 | $102.76 | 79,400 |
| 22/09/2026 | $104.45 | $104.19 | $105.00 | $104.00 | 173,100 |
| 21/09/2026 | $101.04 | $100.38 | $101.72 | $100.38 | 163,600 |
| 18/09/2026 | $99.84 | $99.97 | $100.63 | $99.82 | 144,100 |
| 17/09/2026 | $101.86 | $101.87 | $102.00 | $100.78 | 69,500 |
| 16/09/2026 | $101.90 | $101.82 | $102.61 | $100.67 | 155,500 |
| 15/09/2026 | $99.71 | $99.13 | $100.89 | $99.13 | 86,800 |
| 14/09/2026 | $98.20 | $98.48 | $100.27 | $98.14 | 262,800 |
| 11/09/2026 | $95.76 | $95.43 | $95.92 | $94.90 | 85,800 |
| 10/09/2026 | $93.58 | $94.06 | $94.57 | $93.32 | 84,800 |
| 09/09/2026 | $94.77 | $94.26 | $95.18 | $94.08 | 52,300 |
| 08/09/2026 | $94.33 | $94.21 | $94.43 | $93.66 | 66,600 |
| 04/09/2026 | $95.08 | $95.65 | $95.94 | $95.07 | 68,200 |
| 03/09/2026 | $92.48 | $92.97 | $92.99 | $92.23 | 76,600 |
| 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 |
Graphs are not available, please refer to the detailed table