Find a quote
WEST FRASER TIMBER CO LTD
116.96 Down -0.86 (-0.74 %)
Delayed : 2024/03/28 16:00:01
- Previous close $117.82
- Opening $117.22
- Price Bid $116.63
- Price Ask $116.63
- Size Bid 1
- Size Ask 1
- Today High $118.13
- Today Low $115.34
- 52 Weeks High $121.64
- 52 Weeks Low $88.61
- Volume 225,073
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 1.11
- Dividends/Share : $0.40
- Current Div. Yield : 1.38
- Market Cap (M) : 9,545.85
- Shares Out (M) : 81.62
- Exchange : XTSE
- Ex Dividend Date : 2024/03/14
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $116.96 | Down $ -0.09 | $116.96 | $116.96 | 31,400 |
03:59 PM | $117.05 | Up $0.08 | $117.05 | $116.94 | 2,900 |
03:58 PM | $116.97 | Up $0.01 | $116.98 | $116.95 | 1,200 |
03:57 PM | $116.96 | Down $ -0.01 | $117.00 | $116.93 | 2,500 |
03:56 PM | $116.97 | Down $ -0.03 | $116.98 | $116.92 | 2,100 |
03:55 PM | $117.00 | Down $ -0.16 | $117.16 | $116.99 | 2,400 |
03:54 PM | $117.16 | Up $0.08 | $117.16 | $117.05 | 2,800 |
03:53 PM | $117.08 | Down $ -0.06 | $117.12 | $117.07 | 1,600 |
03:52 PM | $117.14 | Down $ -0.04 | $117.23 | $117.14 | 1,500 |
03:51 PM | $117.18 | Down $ -0.08 | $117.18 | $117.18 | 200 |
03:50 PM | $117.26 | Down $ -0.15 | $117.39 | $117.16 | 2,300 |
03:49 PM | $117.41 | Up $0.13 | $117.41 | $117.23 | 1,600 |
03:48 PM | $117.28 | Down $ -0.03 | $117.32 | $117.28 | 500 |
03:47 PM | $117.31 | Down $ -0.06 | $117.35 | $117.31 | 900 |
03:46 PM | $117.37 | Down $ -0.04 | $117.37 | $117.31 | 600 |
03:44 PM | $117.41 | Up $0.08 | $117.41 | $117.30 | 2,600 |
03:44 PM | $117.41 | Up $0.00 | $117.41 | $117.30 | 0 |
03:43 PM | $117.33 | Down $ -0.02 | $117.34 | $117.32 | 1,600 |
03:41 PM | $117.35 | Down $ -0.16 | $117.43 | $117.35 | 1,100 |
03:41 PM | $117.35 | Up $0.00 | $117.43 | $117.35 | 0 |
03:40 PM | $117.51 | Up $0.05 | $117.52 | $117.48 | 700 |
03:37 PM | $117.46 | Down $ -0.04 | $117.48 | $117.44 | 900 |
03:37 PM | $117.46 | Up $0.00 | $117.48 | $117.44 | 0 |
03:37 PM | $117.46 | Up $0.00 | $117.48 | $117.44 | 0 |
03:36 PM | $117.50 | Down $ -0.06 | $117.50 | $117.43 | 1,200 |
03:35 PM | $117.56 | Up $0.02 | $117.56 | $117.56 | 200 |
03:33 PM | $117.54 | Down $ -0.06 | $117.54 | $117.54 | 200 |
03:33 PM | $117.54 | Up $0.00 | $117.54 | $117.54 | 0 |
03:31 PM | $117.60 | Up $0.14 | $117.60 | $117.50 | 1,800 |
03:31 PM | $117.60 | Up $0.00 | $117.60 | $117.50 | 0 |
03:28 PM | $117.46 | Down $ -0.17 | $117.52 | $117.40 | 2,100 |
03:28 PM | $117.46 | Up $0.00 | $117.52 | $117.40 | 0 |
03:28 PM | $117.46 | Up $0.00 | $117.52 | $117.40 | 0 |
03:26 PM | $117.63 | Up $0.04 | $117.63 | $117.56 | 400 |
03:26 PM | $117.63 | Up $0.00 | $117.63 | $117.56 | 0 |
03:25 PM | $117.59 | Up $0.06 | $117.59 | $117.52 | 900 |
03:23 PM | $117.53 | Up $0.03 | $117.53 | $117.42 | 700 |
03:23 PM | $117.53 | Up $0.00 | $117.53 | $117.42 | 0 |
03:21 PM | $117.50 | Up $0.23 | $117.50 | $117.35 | 1,000 |
03:21 PM | $117.50 | Up $0.00 | $117.50 | $117.35 | 0 |
03:20 PM | $117.27 | Down $ -0.03 | $117.33 | $117.26 | 1,100 |
03:19 PM | $117.30 | Up $0.01 | $117.30 | $117.28 | 300 |
03:18 PM | $117.29 | Up $0.21 | $117.29 | $117.10 | 1,400 |
03:17 PM | $117.08 | Down $ -0.02 | $117.08 | $116.98 | 400 |
03:15 PM | $117.10 | Up $0.02 | $117.10 | $117.10 | 100 |
03:15 PM | $117.10 | Up $0.00 | $117.10 | $117.10 | 0 |
03:14 PM | $117.08 | Up $0.03 | $117.08 | $117.08 | 200 |
03:13 PM | $117.05 | Up $0.10 | $117.06 | $117.02 | 1,100 |
03:12 PM | $116.95 | Up $0.02 | $116.95 | $116.95 | 200 |
03:11 PM | $116.93 | Down $ -0.01 | $116.93 | $116.93 | 200 |
03:09 PM | $116.94 | Down $ -0.03 | $116.94 | $116.94 | 200 |
03:09 PM | $116.94 | Up $0.00 | $116.94 | $116.94 | 0 |
03:08 PM | $116.97 | Down $ -0.06 | $116.97 | $116.91 | 200 |
03:06 PM | $117.03 | Down $ -0.11 | $117.03 | $117.03 | 400 |
03:06 PM | $117.03 | Up $0.00 | $117.03 | $117.03 | 0 |
03:04 PM | $117.14 | Up $0.06 | $117.14 | $117.14 | 100 |
03:04 PM | $117.14 | Up $0.00 | $117.14 | $117.14 | 0 |
03:03 PM | $117.08 | Down $ -0.07 | $117.10 | $117.08 | 500 |
03:02 PM | $117.15 | Down $ -0.12 | $117.18 | $117.15 | 700 |
03:01 PM | $117.27 | Up $0.00 | $117.28 | $117.22 | 700 |
03:00 PM | $117.27 | Up $0.00 | $117.27 | $117.27 | 100 |
02:59 PM | $117.27 | Up $0.12 | $117.27 | $117.21 | 400 |
02:57 PM | $117.15 | Up $0.01 | $117.16 | $117.15 | 200 |
02:57 PM | $117.15 | Up $0.00 | $117.16 | $117.15 | 0 |
02:53 PM | $117.14 | Up $0.12 | $117.14 | $117.14 | 100 |
02:53 PM | $117.14 | Up $0.00 | $117.14 | $117.14 | 0 |
02:53 PM | $117.14 | Up $0.00 | $117.14 | $117.14 | 0 |
02:53 PM | $117.14 | Up $0.00 | $117.14 | $117.14 | 0 |
02:52 PM | $117.02 | Down $ -0.02 | $117.02 | $117.02 | 100 |
02:51 PM | $117.04 | Up $0.02 | $117.04 | $117.04 | 400 |
02:49 PM | $117.02 | Up $0.07 | $117.02 | $117.02 | 100 |
02:49 PM | $117.02 | Up $0.00 | $117.02 | $117.02 | 0 |
02:47 PM | $116.95 | Down $ -0.05 | $116.95 | $116.93 | 300 |
02:47 PM | $116.95 | Up $0.00 | $116.95 | $116.93 | 0 |
02:44 PM | $117.00 | Up $0.25 | $117.00 | $116.81 | 1,100 |
02:44 PM | $117.00 | Up $0.00 | $117.00 | $116.81 | 0 |
02:44 PM | $117.00 | Up $0.00 | $117.00 | $116.81 | 0 |
02:43 PM | $116.75 | Up $0.04 | $116.77 | $116.75 | 500 |
02:42 PM | $116.71 | Up $0.15 | $116.71 | $116.56 | 1,400 |
02:40 PM | $116.56 | Down $ -0.06 | $116.57 | $116.56 | 500 |
02:40 PM | $116.56 | Up $0.00 | $116.57 | $116.56 | 0 |
02:39 PM | $116.62 | Up $0.03 | $116.62 | $116.61 | 300 |
02:35 PM | $116.60 | Up $0.08 | $116.62 | $116.44 | 1,600 |
02:35 PM | $116.60 | Up $0.00 | $116.62 | $116.44 | 0 |
02:35 PM | $116.60 | Up $0.00 | $116.62 | $116.44 | 0 |
02:35 PM | $116.60 | Up $0.00 | $116.62 | $116.44 | 0 |
02:34 PM | $116.51 | Down $ -0.10 | $116.52 | $116.51 | 200 |
02:33 PM | $116.61 | Up $0.03 | $116.66 | $116.58 | 1,300 |
02:31 PM | $116.58 | Down $ -0.01 | $116.58 | $116.58 | 200 |
02:31 PM | $116.58 | Up $0.00 | $116.58 | $116.58 | 0 |
02:30 PM | $116.59 | Up $0.01 | $116.59 | $116.59 | 200 |
02:28 PM | $116.58 | Down $ -0.08 | $116.58 | $116.58 | 200 |
02:28 PM | $116.58 | Up $0.00 | $116.58 | $116.58 | 0 |
02:25 PM | $116.66 | Up $0.24 | $116.68 | $116.41 | 1,000 |
02:25 PM | $116.66 | Up $0.00 | $116.68 | $116.41 | 0 |
02:25 PM | $116.66 | Up $0.00 | $116.68 | $116.41 | 0 |
02:24 PM | $116.42 | Down $ -0.12 | $116.44 | $116.42 | 200 |
02:23 PM | $116.54 | Down $ -0.09 | $116.63 | $116.53 | 1,300 |
02:22 PM | $116.63 | Down $ -0.10 | $116.63 | $116.63 | 200 |
02:21 PM | $116.73 | Down $ -0.12 | $116.73 | $116.73 | 100 |
02:19 PM | $116.85 | Down $ -0.03 | $116.85 | $116.85 | 100 |
02:19 PM | $116.85 | Up $0.00 | $116.85 | $116.85 | 0 |
02:18 PM | $116.88 | Down $ -0.06 | $116.88 | $116.88 | 200 |
02:17 PM | $116.94 | Down $ -0.06 | $117.01 | $116.94 | 500 |
02:16 PM | $117.00 | Down $ -0.08 | $117.00 | $117.00 | 200 |
02:12 PM | $117.08 | Up $0.02 | $117.08 | $117.08 | 100 |
02:12 PM | $117.08 | Up $0.00 | $117.08 | $117.08 | 0 |
02:12 PM | $117.08 | Up $0.00 | $117.08 | $117.08 | 0 |
02:12 PM | $117.08 | Up $0.00 | $117.08 | $117.08 | 0 |
02:11 PM | $117.06 | Up $0.04 | $117.06 | $117.03 | 200 |
02:09 PM | $117.02 | Down $ -0.09 | $117.02 | $116.87 | 900 |
02:09 PM | $117.02 | Up $0.00 | $117.02 | $116.87 | 0 |
02:04 PM | $117.11 | Up $0.08 | $117.11 | $117.05 | 700 |
02:04 PM | $117.11 | Up $0.00 | $117.11 | $117.05 | 0 |
02:04 PM | $117.11 | Up $0.00 | $117.11 | $117.05 | 0 |
02:04 PM | $117.11 | Up $0.00 | $117.11 | $117.05 | 0 |
02:04 PM | $117.11 | Up $0.00 | $117.11 | $117.05 | 0 |
02:03 PM | $117.03 | Up $0.02 | $117.03 | $117.00 | 800 |
02:02 PM | $117.01 | Down $ -0.05 | $117.06 | $117.01 | 900 |
02:00 PM | $117.06 | Down $ -0.09 | $117.06 | $117.06 | 100 |
02:00 PM | $117.06 | Up $0.00 | $117.06 | $117.06 | 0 |
01:49 PM | $117.15 | Down $ -0.03 | $117.16 | $117.09 | 1,000 |
01:49 PM | $117.15 | Up $0.00 | $117.16 | $117.09 | 0 |
01:49 PM | $117.15 | Up $0.00 | $117.16 | $117.09 | 0 |
01:49 PM | $117.15 | Up $0.00 | $117.16 | $117.09 | 0 |
01:49 PM | $117.15 | Up $0.00 | $117.16 | $117.09 | 0 |
01:49 PM | $117.15 | Up $0.00 | $117.16 | $117.09 | 0 |
01:49 PM | $117.15 | Up $0.00 | $117.16 | $117.09 | 0 |
01:49 PM | $117.15 | Up $0.00 | $117.16 | $117.09 | 0 |
01:49 PM | $117.15 | Up $0.00 | $117.16 | $117.09 | 0 |
01:49 PM | $117.15 | Up $0.00 | $117.16 | $117.09 | 0 |
01:49 PM | $117.15 | Up $0.00 | $117.16 | $117.09 | 0 |
01:47 PM | $117.18 | Up $0.10 | $117.19 | $117.18 | 200 |
01:47 PM | $117.18 | Up $0.00 | $117.19 | $117.18 | 0 |
01:46 PM | $117.08 | Up $0.10 | $117.08 | $116.95 | 800 |
01:43 PM | $116.98 | Up $0.00 | $117.02 | $116.90 | 4,400 |
01:43 PM | $116.98 | Up $0.00 | $117.02 | $116.90 | 0 |
01:43 PM | $116.98 | Up $0.00 | $117.02 | $116.90 | 0 |
01:41 PM | $116.98 | Up $0.06 | $117.04 | $116.93 | 1,200 |
01:41 PM | $116.98 | Up $0.00 | $117.04 | $116.93 | 0 |
01:37 PM | $116.92 | Down $ -0.03 | $116.92 | $116.92 | 100 |
01:37 PM | $116.92 | Up $0.00 | $116.92 | $116.92 | 0 |
01:37 PM | $116.92 | Up $0.00 | $116.92 | $116.92 | 0 |
01:37 PM | $116.92 | Up $0.00 | $116.92 | $116.92 | 0 |
01:36 PM | $116.95 | Down $ -0.15 | $116.95 | $116.95 | 100 |
01:30 PM | $117.10 | Down $ -0.03 | $117.10 | $117.05 | 300 |
01:30 PM | $117.10 | Up $0.00 | $117.10 | $117.05 | 0 |
01:30 PM | $117.10 | Up $0.00 | $117.10 | $117.05 | 0 |
01:30 PM | $117.10 | Up $0.00 | $117.10 | $117.05 | 0 |
01:30 PM | $117.10 | Up $0.00 | $117.10 | $117.05 | 0 |
01:30 PM | $117.10 | Up $0.00 | $117.10 | $117.05 | 0 |
01:25 PM | $117.13 | Down $ -0.10 | $117.13 | $117.13 | 400 |
01:25 PM | $117.13 | Up $0.00 | $117.13 | $117.13 | 0 |
01:25 PM | $117.13 | Up $0.00 | $117.13 | $117.13 | 0 |
01:25 PM | $117.13 | Up $0.00 | $117.13 | $117.13 | 0 |
01:25 PM | $117.13 | Up $0.00 | $117.13 | $117.13 | 0 |
01:22 PM | $117.23 | Up $0.11 | $117.24 | $116.98 | 2,000 |
01:22 PM | $117.23 | Up $0.00 | $117.24 | $116.98 | 0 |
01:22 PM | $117.23 | Up $0.00 | $117.24 | $116.98 | 0 |
01:21 PM | $117.12 | Down $ -0.21 | $117.18 | $117.12 | 300 |
01:11 PM | $117.33 | Down $ -0.19 | $117.35 | $117.33 | 300 |
01:11 PM | $117.33 | Up $0.00 | $117.35 | $117.33 | 0 |
01:11 PM | $117.33 | Up $0.00 | $117.35 | $117.33 | 0 |
01:11 PM | $117.33 | Up $0.00 | $117.35 | $117.33 | 0 |
01:11 PM | $117.33 | Up $0.00 | $117.35 | $117.33 | 0 |
01:11 PM | $117.33 | Up $0.00 | $117.35 | $117.33 | 0 |
01:11 PM | $117.33 | Up $0.00 | $117.35 | $117.33 | 0 |
01:11 PM | $117.33 | Up $0.00 | $117.35 | $117.33 | 0 |
01:11 PM | $117.33 | Up $0.00 | $117.35 | $117.33 | 0 |
01:11 PM | $117.33 | Up $0.00 | $117.35 | $117.33 | 0 |
01:08 PM | $117.52 | Down $ -0.09 | $117.52 | $117.52 | 300 |
01:08 PM | $117.52 | Up $0.00 | $117.52 | $117.52 | 0 |
01:08 PM | $117.52 | Up $0.00 | $117.52 | $117.52 | 0 |
01:03 PM | $117.61 | Down $ -0.23 | $117.87 | $117.61 | 900 |
01:03 PM | $117.61 | Up $0.00 | $117.87 | $117.61 | 0 |
01:03 PM | $117.61 | Up $0.00 | $117.87 | $117.61 | 0 |
01:03 PM | $117.61 | Up $0.00 | $117.87 | $117.61 | 0 |
01:03 PM | $117.61 | Up $0.00 | $117.87 | $117.61 | 0 |
01:01 PM | $117.84 | Down $ -0.29 | $118.04 | $117.84 | 1,400 |
01:01 PM | $117.84 | Up $0.00 | $118.04 | $117.84 | 0 |
01:00 PM | $118.13 | Up $0.22 | $118.13 | $117.94 | 2,200 |
12:56 PM | $117.91 | Up $0.34 | $117.92 | $117.62 | 10,300 |
12:56 PM | $117.91 | Up $0.00 | $117.92 | $117.62 | 0 |
12:56 PM | $117.91 | Up $0.00 | $117.92 | $117.62 | 0 |
12:56 PM | $117.91 | Up $0.00 | $117.92 | $117.62 | 0 |
12:53 PM | $117.57 | Up $0.01 | $117.63 | $117.57 | 300 |
12:53 PM | $117.57 | Up $0.00 | $117.63 | $117.57 | 0 |
12:53 PM | $117.57 | Up $0.00 | $117.63 | $117.57 | 0 |
12:45 PM | $117.56 | Down $ -0.02 | $117.56 | $117.54 | 200 |
12:45 PM | $117.56 | Up $0.00 | $117.56 | $117.54 | 0 |
12:45 PM | $117.56 | Up $0.00 | $117.56 | $117.54 | 0 |
12:45 PM | $117.56 | Up $0.00 | $117.56 | $117.54 | 0 |
12:45 PM | $117.56 | Up $0.00 | $117.56 | $117.54 | 0 |
12:45 PM | $117.56 | Up $0.00 | $117.56 | $117.54 | 0 |
12:45 PM | $117.56 | Up $0.00 | $117.56 | $117.54 | 0 |
12:45 PM | $117.56 | Up $0.00 | $117.56 | $117.54 | 0 |
12:44 PM | $117.58 | Up $0.01 | $117.64 | $117.58 | 900 |
12:40 PM | $117.57 | Up $0.06 | $117.57 | $117.50 | 2,000 |
12:40 PM | $117.57 | Up $0.00 | $117.57 | $117.50 | 0 |
12:40 PM | $117.57 | Up $0.00 | $117.57 | $117.50 | 0 |
12:40 PM | $117.57 | Up $0.00 | $117.57 | $117.50 | 0 |
12:38 PM | $117.51 | Down $ -0.18 | $117.59 | $117.50 | 4,200 |
12:38 PM | $117.51 | Up $0.00 | $117.59 | $117.50 | 0 |
12:34 PM | $117.69 | Down $ -0.06 | $117.69 | $117.67 | 200 |
12:34 PM | $117.69 | Up $0.00 | $117.69 | $117.67 | 0 |
12:34 PM | $117.69 | Up $0.00 | $117.69 | $117.67 | 0 |
12:34 PM | $117.69 | Up $0.00 | $117.69 | $117.67 | 0 |
12:31 PM | $117.75 | Down $ -0.11 | $117.75 | $117.75 | 100 |
12:31 PM | $117.75 | Up $0.00 | $117.75 | $117.75 | 0 |
12:31 PM | $117.75 | Up $0.00 | $117.75 | $117.75 | 0 |
12:30 PM | $117.86 | Down $ -0.06 | $117.90 | $117.86 | 400 |
12:29 PM | $117.92 | Down $ -0.03 | $117.98 | $117.92 | 700 |
12:28 PM | $117.95 | Up $0.15 | $117.95 | $117.74 | 2,300 |
12:20 PM | $117.80 | Up $0.03 | $117.85 | $117.75 | 1,100 |
12:20 PM | $117.80 | Up $0.00 | $117.85 | $117.75 | 0 |
12:20 PM | $117.80 | Up $0.00 | $117.85 | $117.75 | 0 |
12:20 PM | $117.80 | Up $0.00 | $117.85 | $117.75 | 0 |
12:20 PM | $117.80 | Up $0.00 | $117.85 | $117.75 | 0 |
12:20 PM | $117.80 | Up $0.00 | $117.85 | $117.75 | 0 |
12:20 PM | $117.80 | Up $0.00 | $117.85 | $117.75 | 0 |
12:20 PM | $117.80 | Up $0.00 | $117.85 | $117.75 | 0 |
12:16 PM | $117.77 | Up $0.02 | $117.79 | $117.72 | 1,600 |
12:16 PM | $117.77 | Up $0.00 | $117.79 | $117.72 | 0 |
12:16 PM | $117.77 | Up $0.00 | $117.79 | $117.72 | 0 |
12:16 PM | $117.77 | Up $0.00 | $117.79 | $117.72 | 0 |
12:14 PM | $117.75 | Down $ -0.05 | $117.75 | $117.75 | 400 |
12:14 PM | $117.75 | Up $0.00 | $117.75 | $117.75 | 0 |
12:11 PM | $117.80 | Up $0.30 | $117.80 | $117.50 | 8,600 |
12:11 PM | $117.80 | Up $0.00 | $117.80 | $117.50 | 0 |
12:11 PM | $117.80 | Up $0.00 | $117.80 | $117.50 | 0 |
12:10 PM | $117.50 | Up $0.00 | $117.50 | $117.50 | 3,100 |
12:09 PM | $117.50 | Down $ -0.07 | $117.50 | $117.50 | 100 |
12:07 PM | $117.57 | Up $0.06 | $117.60 | $117.52 | 800 |
12:07 PM | $117.57 | Up $0.00 | $117.60 | $117.52 | 0 |
12:06 PM | $117.51 | Up $0.01 | $117.56 | $117.51 | 200 |
12:04 PM | $117.50 | Down $ -0.15 | $117.59 | $117.50 | 1,500 |
12:04 PM | $117.50 | Up $0.00 | $117.59 | $117.50 | 0 |
12:01 PM | $117.65 | Up $0.13 | $117.65 | $117.65 | 100 |
12:01 PM | $117.65 | Up $0.00 | $117.65 | $117.65 | 0 |
12:01 PM | $117.65 | Up $0.00 | $117.65 | $117.65 | 0 |
12:00 PM | $117.52 | Down $ -0.15 | $117.70 | $117.52 | 1,600 |
11:57 AM | $117.67 | Down $ -0.08 | $117.76 | $117.67 | 900 |
11:57 AM | $117.67 | Up $0.00 | $117.76 | $117.67 | 0 |
11:57 AM | $117.67 | Up $0.00 | $117.76 | $117.67 | 0 |
11:56 AM | $117.75 | Down $ -0.05 | $117.83 | $117.75 | 1,100 |
11:55 AM | $117.80 | Up $0.29 | $117.80 | $117.50 | 1,100 |
11:54 AM | $117.51 | Up $0.17 | $117.51 | $117.42 | 300 |
11:52 AM | $117.34 | Down $ -0.07 | $117.34 | $117.34 | 100 |
11:52 AM | $117.34 | Up $0.00 | $117.34 | $117.34 | 0 |
11:51 AM | $117.41 | Up $0.00 | $117.41 | $117.41 | 100 |
11:50 AM | $117.41 | Up $0.06 | $117.43 | $117.36 | 600 |
11:48 AM | $117.35 | Up $0.13 | $117.35 | $117.29 | 600 |
11:48 AM | $117.35 | Up $0.00 | $117.35 | $117.29 | 0 |
11:46 AM | $117.22 | Up $0.28 | $117.22 | $117.05 | 800 |
11:46 AM | $117.22 | Up $0.00 | $117.22 | $117.05 | 0 |
11:45 AM | $116.94 | Down $ -0.11 | $116.96 | $116.94 | 400 |
11:43 AM | $117.05 | Up $0.23 | $117.05 | $116.94 | 1,100 |
11:43 AM | $117.05 | Up $0.00 | $117.05 | $116.94 | 0 |
11:42 AM | $116.82 | Up $0.13 | $116.82 | $116.71 | 400 |
11:41 AM | $116.69 | Up $0.07 | $116.69 | $116.68 | 600 |
11:39 AM | $116.62 | Up $0.11 | $116.62 | $116.51 | 1,500 |
11:39 AM | $116.62 | Up $0.00 | $116.62 | $116.51 | 0 |
11:37 AM | $116.51 | Down $ -0.05 | $116.54 | $116.51 | 800 |
11:37 AM | $116.51 | Up $0.00 | $116.54 | $116.51 | 0 |
11:34 AM | $116.56 | Down $ -0.08 | $116.56 | $116.56 | 100 |
11:34 AM | $116.56 | Up $0.00 | $116.56 | $116.56 | 0 |
11:34 AM | $116.56 | Up $0.00 | $116.56 | $116.56 | 0 |
11:33 AM | $116.64 | Up $0.12 | $116.64 | $116.64 | 100 |
11:25 AM | $116.52 | Down $ -0.22 | $116.73 | $116.52 | 2,200 |
11:25 AM | $116.52 | Up $0.00 | $116.73 | $116.52 | 0 |
11:25 AM | $116.52 | Up $0.00 | $116.73 | $116.52 | 0 |
11:25 AM | $116.52 | Up $0.00 | $116.73 | $116.52 | 0 |
11:25 AM | $116.52 | Up $0.00 | $116.73 | $116.52 | 0 |
11:25 AM | $116.52 | Up $0.00 | $116.73 | $116.52 | 0 |
11:25 AM | $116.52 | Up $0.00 | $116.73 | $116.52 | 0 |
11:25 AM | $116.52 | Up $0.00 | $116.73 | $116.52 | 0 |
11:24 AM | $116.74 | Down $ -0.05 | $116.83 | $116.74 | 700 |
11:22 AM | $116.79 | Up $0.13 | $116.79 | $116.79 | 100 |
11:22 AM | $116.79 | Up $0.00 | $116.79 | $116.79 | 0 |
11:19 AM | $116.66 | Up $0.22 | $116.81 | $116.53 | 2,200 |
11:19 AM | $116.66 | Up $0.00 | $116.81 | $116.53 | 0 |
11:19 AM | $116.66 | Up $0.00 | $116.81 | $116.53 | 0 |
11:18 AM | $116.44 | Up $0.03 | $116.44 | $116.44 | 100 |
11:16 AM | $116.41 | Down $ -0.02 | $116.41 | $116.41 | 100 |
11:16 AM | $116.41 | Up $0.00 | $116.41 | $116.41 | 0 |
11:15 AM | $116.43 | Up $0.23 | $116.43 | $116.27 | 700 |
11:14 AM | $116.21 | Down $ -0.01 | $116.21 | $116.21 | 100 |
11:11 AM | $116.22 | Down $ -0.05 | $116.22 | $116.22 | 300 |
11:11 AM | $116.22 | Up $0.00 | $116.22 | $116.22 | 0 |
11:11 AM | $116.22 | Up $0.00 | $116.22 | $116.22 | 0 |
11:10 AM | $116.26 | Up $0.06 | $116.29 | $116.20 | 1,000 |
11:05 AM | $116.20 | Up $0.02 | $116.20 | $116.20 | 400 |
11:05 AM | $116.20 | Up $0.00 | $116.20 | $116.20 | 0 |
11:05 AM | $116.20 | Up $0.00 | $116.20 | $116.20 | 0 |
11:05 AM | $116.20 | Up $0.00 | $116.20 | $116.20 | 0 |
11:05 AM | $116.20 | Up $0.00 | $116.20 | $116.20 | 0 |
11:03 AM | $116.19 | Down $ -0.02 | $116.19 | $116.19 | 200 |
11:03 AM | $116.19 | Up $0.00 | $116.19 | $116.19 | 0 |
11:02 AM | $116.20 | Down $ -0.07 | $116.23 | $116.20 | 600 |
11:01 AM | $116.27 | Down $ -0.05 | $116.28 | $116.27 | 200 |
10:57 AM | $116.32 | Up $0.17 | $116.32 | $116.30 | 500 |
10:57 AM | $116.32 | Up $0.00 | $116.32 | $116.30 | 0 |
10:57 AM | $116.32 | Up $0.00 | $116.32 | $116.30 | 0 |
10:57 AM | $116.32 | Up $0.00 | $116.32 | $116.30 | 0 |
10:56 AM | $116.15 | Down $ -0.06 | $116.16 | $116.15 | 200 |
10:55 AM | $116.21 | Down $ -0.07 | $116.28 | $116.21 | 900 |
10:54 AM | $116.28 | Up $0.12 | $116.28 | $116.21 | 800 |
10:53 AM | $116.16 | Up $0.09 | $116.16 | $116.08 | 700 |
10:50 AM | $116.06 | Down $ -0.06 | $116.06 | $116.06 | 1,200 |
10:50 AM | $116.06 | Up $0.00 | $116.06 | $116.06 | 0 |
10:50 AM | $116.06 | Up $0.00 | $116.06 | $116.06 | 0 |
10:49 AM | $116.12 | Down $ -0.08 | $116.13 | $116.10 | 900 |
10:48 AM | $116.20 | Up $0.04 | $116.20 | $116.20 | 100 |
10:47 AM | $116.16 | Up $0.04 | $116.16 | $116.14 | 500 |
10:46 AM | $116.12 | Down $ -0.04 | $116.12 | $116.10 | 400 |
10:44 AM | $116.16 | Up $0.12 | $116.16 | $116.08 | 1,000 |
10:44 AM | $116.16 | Up $0.00 | $116.16 | $116.08 | 0 |
10:37 AM | $116.04 | Up $0.00 | $116.10 | $116.04 | 900 |
10:37 AM | $116.04 | Up $0.00 | $116.10 | $116.04 | 0 |
10:37 AM | $116.04 | Up $0.00 | $116.10 | $116.04 | 0 |
10:37 AM | $116.04 | Up $0.00 | $116.10 | $116.04 | 0 |
10:37 AM | $116.04 | Up $0.00 | $116.10 | $116.04 | 0 |
10:37 AM | $116.04 | Up $0.00 | $116.10 | $116.04 | 0 |
10:37 AM | $116.04 | Up $0.00 | $116.10 | $116.04 | 0 |
10:35 AM | $116.04 | Up $0.09 | $116.19 | $116.00 | 1,400 |
10:35 AM | $116.04 | Up $0.00 | $116.19 | $116.00 | 0 |
10:34 AM | $115.95 | Up $0.10 | $116.00 | $115.95 | 400 |
10:33 AM | $115.85 | Down $ -0.05 | $115.94 | $115.85 | 400 |
10:27 AM | $115.90 | Down $ -0.02 | $115.91 | $115.88 | 500 |
10:27 AM | $115.90 | Up $0.00 | $115.91 | $115.88 | 0 |
10:27 AM | $115.90 | Up $0.00 | $115.91 | $115.88 | 0 |
10:27 AM | $115.90 | Up $0.00 | $115.91 | $115.88 | 0 |
10:27 AM | $115.90 | Up $0.00 | $115.91 | $115.88 | 0 |
10:27 AM | $115.90 | Up $0.00 | $115.91 | $115.88 | 0 |
10:26 AM | $115.92 | Up $0.04 | $115.94 | $115.91 | 1,000 |
10:25 AM | $115.88 | Down $ -0.01 | $115.98 | $115.87 | 400 |
10:24 AM | $115.89 | Up $0.04 | $115.89 | $115.85 | 500 |
10:23 AM | $115.85 | Up $0.05 | $115.85 | $115.75 | 400 |
10:22 AM | $115.80 | Up $0.05 | $115.85 | $115.66 | 1,600 |
10:19 AM | $115.75 | Down $ -0.02 | $115.76 | $115.75 | 1,600 |
10:19 AM | $115.75 | Up $0.00 | $115.76 | $115.75 | 0 |
10:19 AM | $115.75 | Up $0.00 | $115.76 | $115.75 | 0 |
10:18 AM | $115.77 | Down $ -0.12 | $115.85 | $115.77 | 1,400 |
10:17 AM | $115.89 | Down $ -0.22 | $116.01 | $115.89 | 2,400 |
10:16 AM | $116.11 | Up $0.11 | $116.11 | $116.09 | 500 |
10:15 AM | $116.00 | Down $ -0.03 | $116.00 | $116.00 | 300 |
10:14 AM | $116.03 | Down $ -0.03 | $116.09 | $116.03 | 1,100 |
10:13 AM | $116.06 | Up $0.04 | $116.06 | $116.00 | 800 |
10:12 AM | $116.02 | Down $ -0.17 | $116.12 | $116.00 | 1,800 |
10:11 AM | $116.19 | Up $0.03 | $116.24 | $116.19 | 800 |
10:09 AM | $116.15 | Down $ -0.13 | $116.16 | $116.13 | 800 |
10:09 AM | $116.15 | Up $0.00 | $116.16 | $116.13 | 0 |
10:08 AM | $116.28 | Up $0.04 | $116.28 | $116.07 | 2,700 |
10:07 AM | $116.24 | Up $0.10 | $116.29 | $116.09 | 4,000 |
10:06 AM | $116.14 | Up $0.00 | $116.14 | $116.14 | 100 |
10:04 AM | $116.14 | Down $ -0.11 | $116.14 | $116.14 | 100 |
10:04 AM | $116.14 | Up $0.00 | $116.14 | $116.14 | 0 |
10:03 AM | $116.25 | Up $0.20 | $116.25 | $116.11 | 1,000 |
10:02 AM | $116.05 | Up $0.03 | $116.13 | $116.04 | 1,000 |
10:01 AM | $116.02 | Up $0.06 | $116.02 | $116.00 | 500 |
10:00 AM | $115.96 | Up $0.15 | $115.96 | $115.95 | 300 |
09:59 AM | $115.81 | Up $0.02 | $115.98 | $115.80 | 900 |
09:57 AM | $115.79 | Down $ -0.18 | $115.79 | $115.79 | 100 |
09:57 AM | $115.79 | Up $0.00 | $115.79 | $115.79 | 0 |
09:56 AM | $115.97 | Up $0.47 | $115.97 | $115.50 | 1,000 |
09:55 AM | $115.50 | Down $ -0.07 | $115.53 | $115.50 | 300 |
09:52 AM | $115.57 | Up $0.14 | $115.57 | $115.53 | 300 |
09:52 AM | $115.57 | Up $0.00 | $115.57 | $115.53 | 0 |
09:52 AM | $115.57 | Up $0.00 | $115.57 | $115.53 | 0 |
09:51 AM | $115.43 | Down $ -0.31 | $115.67 | $115.34 | 1,600 |
09:48 AM | $115.75 | Down $ -0.02 | $115.75 | $115.75 | 100 |
09:48 AM | $115.75 | Up $0.00 | $115.75 | $115.75 | 0 |
09:48 AM | $115.75 | Up $0.00 | $115.75 | $115.75 | 0 |
09:46 AM | $115.77 | Down $ -0.18 | $115.77 | $115.77 | 100 |
09:46 AM | $115.77 | Up $0.00 | $115.77 | $115.77 | 0 |
09:43 AM | $115.95 | Down $ -0.14 | $115.95 | $115.95 | 100 |
09:43 AM | $115.95 | Up $0.00 | $115.95 | $115.95 | 0 |
09:43 AM | $115.95 | Up $0.00 | $115.95 | $115.95 | 0 |
09:41 AM | $116.09 | Up $0.23 | $116.09 | $115.97 | 500 |
09:41 AM | $116.09 | Up $0.00 | $116.09 | $115.97 | 0 |
09:40 AM | $115.86 | Down $ -0.38 | $116.12 | $115.75 | 2,100 |
09:39 AM | $116.24 | Down $ -0.24 | $116.55 | $116.15 | 1,800 |
09:37 AM | $116.48 | Down $ -0.61 | $116.48 | $116.48 | 100 |
09:37 AM | $116.48 | Up $0.00 | $116.48 | $116.48 | 0 |
09:36 AM | $117.09 | Down $ -0.22 | $117.14 | $117.09 | 500 |
09:35 AM | $117.31 | Down $ -0.23 | $117.31 | $117.31 | 200 |
09:34 AM | $117.54 | Down $ -0.09 | $117.86 | $117.54 | 600 |
09:32 AM | $117.63 | Up $0.42 | $117.71 | $117.63 | 400 |
09:32 AM | $117.63 | Up $0.00 | $117.71 | $117.63 | 0 |
09:31 AM | $117.21 | Up $0.50 | $117.21 | $117.21 | 200 |
09:30 AM | $116.71 | Down $ -1.11 | $117.26 | $116.66 | 2,700 |
Previous close | $117.82 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
28/03/2024 | $116.96 | $117.69 | $118.13 | $116.41 | 151,000 |
27/03/2024 | $117.82 | $117.71 | $118.20 | $117.29 | 85,000 |
26/03/2024 | $118.57 | $119.83 | $120.17 | $118.57 | 117,700 |
25/03/2024 | $119.12 | $121.01 | $121.64 | $118.64 | 166,800 |
22/03/2024 | $118.72 | $116.53 | $118.98 | $116.49 | 191,100 |
21/03/2024 | $116.73 | $115.77 | $117.31 | $115.77 | 137,600 |
20/03/2024 | $115.00 | $113.88 | $116.28 | $113.48 | 130,000 |
19/03/2024 | $111.03 | $110.53 | $111.38 | $110.28 | 91,800 |
18/03/2024 | $107.56 | $109.77 | $109.86 | $107.56 | 99,200 |
15/03/2024 | $109.89 | $109.50 | $109.96 | $108.63 | 261,400 |
14/03/2024 | $109.31 | $110.65 | $111.05 | $108.92 | 101,900 |
13/03/2024 | $111.94 | $111.53 | $112.48 | $111.49 | 156,900 |
12/03/2024 | $109.84 | $110.92 | $111.22 | $109.81 | 67,700 |
11/03/2024 | $112.34 | $110.94 | $113.07 | $110.85 | 104,000 |
08/03/2024 | $109.45 | $108.82 | $110.95 | $108.13 | 131,800 |
07/03/2024 | $108.14 | $110.75 | $110.95 | $108.00 | 125,700 |
06/03/2024 | $110.34 | $110.41 | $110.87 | $109.65 | 152,500 |
05/03/2024 | $110.07 | $113.64 | $114.45 | $109.68 | 228,600 |
04/03/2024 | $113.50 | $110.80 | $113.80 | $110.42 | 185,800 |
01/03/2024 | $110.57 | $108.22 | $110.99 | $108.22 | 119,200 |
29/02/2024 | $109.22 | $109.44 | $109.44 | $108.51 | 250,000 |
28/02/2024 | $109.21 | $108.97 | $110.61 | $108.58 | 149,700 |
27/02/2024 | $107.00 | $103.08 | $107.09 | $102.96 | 155,900 |
26/02/2024 | $102.56 | $102.50 | $102.73 | $100.88 | 133,400 |
23/02/2024 | $103.96 | $103.55 | $104.46 | $102.97 | 114,300 |
22/02/2024 | $105.38 | $105.13 | $106.29 | $104.96 | 147,500 |
21/02/2024 | $106.41 | $106.02 | $106.57 | $105.59 | 199,200 |
20/02/2024 | $106.37 | $106.60 | $106.97 | $105.44 | 166,900 |
16/02/2024 | $107.53 | $107.28 | $109.53 | $106.94 | 152,300 |
15/02/2024 | $108.47 | $108.12 | $110.06 | $107.83 | 133,100 |
Graphs are not available, please refer to the detailed table