Find a quote
WEST FRASER TIMBER CO LTD
82.38 Down -0.62 (-0.75 %)
Delayed : 2026/03/23 08:18:36
- Previous close $83.00
- Opening $83.00
- Today High $83.31
- Today Low $81.20
- Price Bid $83.00
- Price Ask $83.00
- 52 Weeks High $113.49
- 52 Weeks Low $80.82
- Size Bid 1
- Size Ask 24
- Volume 371,484
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $82.38 | Up $0.08 | $82.38 | $82.38 | 104,300 |
| 03:59 PM | $82.30 | Down $ -0.05 | $82.35 | $82.20 | 12,100 |
| 03:58 PM | $82.35 | Down $ -0.17 | $82.46 | $82.33 | 3,600 |
| 03:57 PM | $82.52 | Up $0.04 | $82.54 | $82.42 | 5,000 |
| 03:56 PM | $82.48 | Down $ -0.11 | $82.58 | $82.43 | 4,600 |
| 03:55 PM | $82.59 | Up $0.03 | $82.59 | $82.49 | 2,600 |
| 03:54 PM | $82.56 | Up $0.17 | $82.56 | $82.40 | 1,400 |
| 03:53 PM | $82.39 | Up $0.10 | $82.39 | $82.33 | 1,300 |
| 03:52 PM | $82.29 | Up $0.08 | $82.29 | $82.24 | 900 |
| 03:51 PM | $82.21 | Up $0.09 | $82.21 | $82.15 | 700 |
| 03:50 PM | $82.12 | Up $0.41 | $82.12 | $81.69 | 4,000 |
| 03:49 PM | $81.70 | Down $ -0.04 | $81.73 | $81.70 | 1,900 |
| 03:48 PM | $81.74 | Up $0.00 | $81.74 | $81.74 | 100 |
| 03:47 PM | $81.74 | Up $0.03 | $81.79 | $81.71 | 900 |
| 03:46 PM | $81.71 | Down $ -0.03 | $81.74 | $81.71 | 500 |
| 03:44 PM | $81.74 | Down $ -0.04 | $81.74 | $81.74 | 100 |
| 03:44 PM | $81.74 | Up $0.00 | $81.74 | $81.74 | 0 |
| 03:43 PM | $81.78 | Down $ -0.06 | $81.83 | $81.77 | 700 |
| 03:42 PM | $81.84 | Down $ -0.16 | $81.92 | $81.84 | 1,000 |
| 03:40 PM | $82.00 | Up $0.06 | $82.09 | $81.99 | 1,300 |
| 03:40 PM | $82.00 | Up $0.00 | $82.09 | $81.99 | 0 |
| 03:39 PM | $81.94 | Up $0.03 | $81.94 | $81.93 | 700 |
| 03:38 PM | $81.91 | Down $ -0.02 | $81.94 | $81.84 | 1,400 |
| 03:37 PM | $81.92 | Down $ -0.09 | $81.98 | $81.92 | 600 |
| 03:35 PM | $82.01 | Down $ -0.12 | $82.11 | $82.01 | 1,200 |
| 03:35 PM | $82.01 | Up $0.00 | $82.11 | $82.01 | 0 |
| 03:34 PM | $82.13 | Up $0.01 | $82.13 | $82.06 | 3,000 |
| 03:32 PM | $82.12 | Up $0.07 | $82.12 | $82.12 | 400 |
| 03:32 PM | $82.12 | Up $0.00 | $82.12 | $82.12 | 0 |
| 03:31 PM | $82.05 | Up $0.06 | $82.05 | $82.04 | 600 |
| 03:30 PM | $81.99 | Up $0.01 | $81.99 | $81.99 | 900 |
| 03:29 PM | $81.98 | Up $0.12 | $81.98 | $81.87 | 1,800 |
| 03:28 PM | $81.86 | Up $0.05 | $81.86 | $81.86 | 100 |
| 03:26 PM | $81.81 | Down $ -0.06 | $81.81 | $81.74 | 700 |
| 03:26 PM | $81.81 | Up $0.00 | $81.81 | $81.74 | 0 |
| 03:25 PM | $81.87 | Down $ -0.09 | $81.91 | $81.83 | 1,600 |
| 03:24 PM | $81.96 | Up $0.01 | $81.96 | $81.96 | 100 |
| 03:23 PM | $81.95 | Up $0.11 | $81.95 | $81.83 | 1,500 |
| 03:21 PM | $81.84 | Up $0.03 | $81.84 | $81.84 | 200 |
| 03:21 PM | $81.84 | Up $0.00 | $81.84 | $81.84 | 0 |
| 03:20 PM | $81.82 | Up $0.16 | $81.82 | $81.82 | 100 |
| 03:19 PM | $81.65 | Up $0.08 | $81.67 | $81.61 | 1,600 |
| 03:14 PM | $81.57 | Up $0.18 | $81.57 | $81.39 | 1,600 |
| 03:14 PM | $81.57 | Up $0.00 | $81.57 | $81.39 | 0 |
| 03:14 PM | $81.57 | Up $0.00 | $81.57 | $81.39 | 0 |
| 03:14 PM | $81.57 | Up $0.00 | $81.57 | $81.39 | 0 |
| 03:14 PM | $81.57 | Up $0.00 | $81.57 | $81.39 | 0 |
| 03:12 PM | $81.39 | Up $0.18 | $81.42 | $81.20 | 2,400 |
| 03:12 PM | $81.39 | Up $0.00 | $81.42 | $81.20 | 0 |
| 03:09 PM | $81.21 | Down $ -0.01 | $81.33 | $81.21 | 600 |
| 03:09 PM | $81.21 | Up $0.00 | $81.33 | $81.21 | 0 |
| 03:09 PM | $81.21 | Up $0.00 | $81.33 | $81.21 | 0 |
| 03:08 PM | $81.22 | Down $ -0.09 | $81.22 | $81.22 | 500 |
| 03:06 PM | $81.31 | Up $0.06 | $81.31 | $81.21 | 300 |
| 03:06 PM | $81.31 | Up $0.00 | $81.31 | $81.21 | 0 |
| 03:04 PM | $81.25 | Down $ -0.02 | $81.35 | $81.25 | 600 |
| 03:04 PM | $81.25 | Up $0.00 | $81.35 | $81.25 | 0 |
| 03:02 PM | $81.27 | Down $ -0.16 | $81.35 | $81.27 | 500 |
| 03:02 PM | $81.27 | Up $0.00 | $81.35 | $81.27 | 0 |
| 03:01 PM | $81.43 | Up $0.00 | $81.43 | $81.43 | 100 |
| 02:57 PM | $81.43 | Up $0.12 | $81.43 | $81.25 | 800 |
| 02:57 PM | $81.43 | Up $0.00 | $81.43 | $81.25 | 0 |
| 02:57 PM | $81.43 | Up $0.00 | $81.43 | $81.25 | 0 |
| 02:57 PM | $81.43 | Up $0.00 | $81.43 | $81.25 | 0 |
| 02:55 PM | $81.31 | Down $ -0.14 | $81.36 | $81.31 | 600 |
| 02:55 PM | $81.31 | Up $0.00 | $81.36 | $81.31 | 0 |
| 02:54 PM | $81.45 | Up $0.09 | $81.45 | $81.36 | 2,000 |
| 02:49 PM | $81.36 | Down $ -0.04 | $81.36 | $81.26 | 1,000 |
| 02:49 PM | $81.36 | Up $0.00 | $81.36 | $81.26 | 0 |
| 02:49 PM | $81.36 | Up $0.00 | $81.36 | $81.26 | 0 |
| 02:49 PM | $81.36 | Up $0.00 | $81.36 | $81.26 | 0 |
| 02:49 PM | $81.36 | Up $0.00 | $81.36 | $81.26 | 0 |
| 02:44 PM | $81.40 | Down $ -0.09 | $81.53 | $81.40 | 1,000 |
| 02:44 PM | $81.40 | Up $0.00 | $81.53 | $81.40 | 0 |
| 02:44 PM | $81.40 | Up $0.00 | $81.53 | $81.40 | 0 |
| 02:44 PM | $81.40 | Up $0.00 | $81.53 | $81.40 | 0 |
| 02:44 PM | $81.40 | Up $0.00 | $81.53 | $81.40 | 0 |
| 02:43 PM | $81.49 | Up $0.02 | $81.49 | $81.48 | 800 |
| 02:39 PM | $81.47 | Up $0.09 | $81.47 | $81.47 | 100 |
| 02:39 PM | $81.47 | Up $0.00 | $81.47 | $81.47 | 0 |
| 02:39 PM | $81.47 | Up $0.00 | $81.47 | $81.47 | 0 |
| 02:39 PM | $81.47 | Up $0.00 | $81.47 | $81.47 | 0 |
| 02:38 PM | $81.38 | Down $ -0.03 | $81.38 | $81.38 | 100 |
| 02:37 PM | $81.41 | Up $0.04 | $81.41 | $81.41 | 100 |
| 02:36 PM | $81.37 | Down $ -0.05 | $81.37 | $81.28 | 500 |
| 02:35 PM | $81.42 | Down $ -0.09 | $81.42 | $81.33 | 1,900 |
| 02:34 PM | $81.51 | Up $0.02 | $81.51 | $81.43 | 400 |
| 02:33 PM | $81.49 | Down $ -0.02 | $81.51 | $81.49 | 200 |
| 02:29 PM | $81.51 | Up $0.03 | $81.51 | $81.51 | 200 |
| 02:29 PM | $81.51 | Up $0.00 | $81.51 | $81.51 | 0 |
| 02:29 PM | $81.51 | Up $0.00 | $81.51 | $81.51 | 0 |
| 02:29 PM | $81.51 | Up $0.00 | $81.51 | $81.51 | 0 |
| 02:26 PM | $81.48 | Up $0.08 | $81.48 | $81.47 | 400 |
| 02:26 PM | $81.48 | Up $0.00 | $81.48 | $81.47 | 0 |
| 02:26 PM | $81.48 | Up $0.00 | $81.48 | $81.47 | 0 |
| 02:25 PM | $81.40 | Down $ -0.04 | $81.40 | $81.40 | 100 |
| 02:24 PM | $81.44 | Up $0.05 | $81.44 | $81.39 | 800 |
| 02:23 PM | $81.39 | Up $0.11 | $81.39 | $81.39 | 600 |
| 02:22 PM | $81.28 | Down $ -0.12 | $81.37 | $81.28 | 1,400 |
| 02:21 PM | $81.40 | Down $ -0.07 | $81.51 | $81.40 | 1,300 |
| 02:20 PM | $81.47 | Up $0.00 | $81.56 | $81.47 | 1,100 |
| 02:18 PM | $81.47 | Down $ -0.01 | $81.47 | $81.47 | 200 |
| 02:18 PM | $81.47 | Up $0.00 | $81.47 | $81.47 | 0 |
| 02:17 PM | $81.48 | Up $0.01 | $81.48 | $81.48 | 100 |
| 02:14 PM | $81.47 | Down $ -0.03 | $81.50 | $81.47 | 500 |
| 02:14 PM | $81.47 | Up $0.00 | $81.50 | $81.47 | 0 |
| 02:14 PM | $81.47 | Up $0.00 | $81.50 | $81.47 | 0 |
| 02:12 PM | $81.50 | Up $0.00 | $81.50 | $81.50 | 100 |
| 02:12 PM | $81.50 | Up $0.00 | $81.50 | $81.50 | 0 |
| 02:11 PM | $81.50 | Down $ -0.06 | $81.51 | $81.50 | 500 |
| 02:10 PM | $81.56 | Up $0.02 | $81.56 | $81.48 | 1,400 |
| 02:08 PM | $81.54 | Down $ -0.02 | $81.63 | $81.53 | 5,700 |
| 02:08 PM | $81.54 | Up $0.00 | $81.63 | $81.53 | 0 |
| 02:03 PM | $81.56 | Up $0.09 | $81.56 | $81.52 | 600 |
| 02:03 PM | $81.56 | Up $0.00 | $81.56 | $81.52 | 0 |
| 02:03 PM | $81.56 | Up $0.00 | $81.56 | $81.52 | 0 |
| 02:03 PM | $81.56 | Up $0.00 | $81.56 | $81.52 | 0 |
| 02:03 PM | $81.56 | Up $0.00 | $81.56 | $81.52 | 0 |
| 02:02 PM | $81.47 | Down $ -0.10 | $81.47 | $81.47 | 300 |
| 02:01 PM | $81.57 | Up $0.10 | $81.57 | $81.50 | 1,500 |
| 02:00 PM | $81.47 | Down $ -0.08 | $81.60 | $81.47 | 3,000 |
| 01:59 PM | $81.55 | Up $0.04 | $81.55 | $81.53 | 1,900 |
| 01:58 PM | $81.51 | Down $ -0.06 | $81.57 | $81.51 | 4,800 |
| 01:56 PM | $81.57 | Down $ -0.08 | $81.62 | $81.57 | 1,600 |
| 01:56 PM | $81.57 | Up $0.00 | $81.62 | $81.57 | 0 |
| 01:51 PM | $81.65 | Down $ -0.05 | $81.70 | $81.65 | 400 |
| 01:51 PM | $81.65 | Up $0.00 | $81.70 | $81.65 | 0 |
| 01:51 PM | $81.65 | Up $0.00 | $81.70 | $81.65 | 0 |
| 01:51 PM | $81.65 | Up $0.00 | $81.70 | $81.65 | 0 |
| 01:51 PM | $81.65 | Up $0.00 | $81.70 | $81.65 | 0 |
| 01:49 PM | $81.70 | Up $0.04 | $81.70 | $81.70 | 100 |
| 01:49 PM | $81.70 | Up $0.00 | $81.70 | $81.70 | 0 |
| 01:48 PM | $81.66 | Down $ -0.02 | $81.66 | $81.66 | 100 |
| 01:46 PM | $81.68 | Down $ -0.06 | $81.68 | $81.68 | 200 |
| 01:46 PM | $81.68 | Up $0.00 | $81.68 | $81.68 | 0 |
| 01:45 PM | $81.74 | Down $ -0.05 | $81.74 | $81.74 | 800 |
| 01:42 PM | $81.79 | Up $0.01 | $81.79 | $81.78 | 2,500 |
| 01:42 PM | $81.79 | Up $0.00 | $81.79 | $81.78 | 0 |
| 01:42 PM | $81.79 | Up $0.00 | $81.79 | $81.78 | 0 |
| 01:40 PM | $81.78 | Up $0.06 | $81.78 | $81.78 | 800 |
| 01:40 PM | $81.78 | Up $0.00 | $81.78 | $81.78 | 0 |
| 01:39 PM | $81.72 | Down $ -0.06 | $81.78 | $81.72 | 1,100 |
| 01:38 PM | $81.78 | Up $0.00 | $81.78 | $81.78 | 100 |
| 01:37 PM | $81.78 | Up $0.08 | $81.78 | $81.77 | 1,800 |
| 01:36 PM | $81.70 | Down $ -0.08 | $81.78 | $81.70 | 600 |
| 01:35 PM | $81.78 | Up $0.06 | $81.78 | $81.74 | 1,200 |
| 01:34 PM | $81.72 | Up $0.00 | $81.72 | $81.68 | 200 |
| 01:33 PM | $81.72 | Down $ -0.02 | $81.72 | $81.72 | 200 |
| 01:29 PM | $81.74 | Down $ -0.14 | $81.74 | $81.74 | 100 |
| 01:29 PM | $81.74 | Up $0.00 | $81.74 | $81.74 | 0 |
| 01:29 PM | $81.74 | Up $0.00 | $81.74 | $81.74 | 0 |
| 01:29 PM | $81.74 | Up $0.00 | $81.74 | $81.74 | 0 |
| 01:27 PM | $81.88 | Up $0.13 | $81.88 | $81.88 | 200 |
| 01:27 PM | $81.88 | Up $0.00 | $81.88 | $81.88 | 0 |
| 01:26 PM | $81.75 | Down $ -0.07 | $81.80 | $81.75 | 300 |
| 01:25 PM | $81.82 | Down $ -0.06 | $81.82 | $81.82 | 200 |
| 01:24 PM | $81.88 | Down $ -0.06 | $81.94 | $81.88 | 300 |
| 01:22 PM | $81.94 | Down $ -0.10 | $82.03 | $81.94 | 1,300 |
| 01:22 PM | $81.94 | Up $0.00 | $82.03 | $81.94 | 0 |
| 01:21 PM | $82.04 | Up $0.05 | $82.11 | $82.04 | 400 |
| 01:20 PM | $81.99 | Down $ -0.05 | $81.99 | $81.99 | 200 |
| 01:18 PM | $82.04 | Down $ -0.22 | $82.18 | $82.04 | 1,600 |
| 01:18 PM | $82.04 | Up $0.00 | $82.18 | $82.04 | 0 |
| 01:13 PM | $82.26 | Up $0.02 | $82.27 | $82.26 | 400 |
| 01:13 PM | $82.26 | Up $0.00 | $82.27 | $82.26 | 0 |
| 01:13 PM | $82.26 | Up $0.00 | $82.27 | $82.26 | 0 |
| 01:13 PM | $82.26 | Up $0.00 | $82.27 | $82.26 | 0 |
| 01:13 PM | $82.26 | Up $0.00 | $82.27 | $82.26 | 0 |
| 01:10 PM | $82.24 | Down $ -0.12 | $82.37 | $82.24 | 1,200 |
| 01:10 PM | $82.24 | Up $0.00 | $82.37 | $82.24 | 0 |
| 01:10 PM | $82.24 | Up $0.00 | $82.37 | $82.24 | 0 |
| 01:09 PM | $82.36 | Up $0.02 | $82.36 | $82.35 | 600 |
| 01:08 PM | $82.34 | Down $ -0.02 | $82.34 | $82.34 | 100 |
| 01:06 PM | $82.36 | Down $ -0.03 | $82.36 | $82.36 | 400 |
| 01:06 PM | $82.36 | Up $0.00 | $82.36 | $82.36 | 0 |
| 01:05 PM | $82.39 | Up $0.03 | $82.39 | $82.26 | 2,600 |
| 01:04 PM | $82.36 | Down $ -0.01 | $82.36 | $82.36 | 500 |
| 01:03 PM | $82.37 | Down $ -0.15 | $82.42 | $82.37 | 1,000 |
| 12:58 PM | $82.52 | Up $0.06 | $82.52 | $82.51 | 600 |
| 12:58 PM | $82.52 | Up $0.00 | $82.52 | $82.51 | 0 |
| 12:58 PM | $82.52 | Up $0.00 | $82.52 | $82.51 | 0 |
| 12:58 PM | $82.52 | Up $0.00 | $82.52 | $82.51 | 0 |
| 12:58 PM | $82.52 | Up $0.00 | $82.52 | $82.51 | 0 |
| 12:57 PM | $82.46 | Up $0.33 | $82.46 | $82.22 | 1,500 |
| 12:54 PM | $82.13 | Up $0.13 | $82.13 | $82.06 | 1,400 |
| 12:54 PM | $82.13 | Up $0.00 | $82.13 | $82.06 | 0 |
| 12:54 PM | $82.13 | Up $0.00 | $82.13 | $82.06 | 0 |
| 12:53 PM | $82.00 | Down $ -0.02 | $82.00 | $82.00 | 200 |
| 12:52 PM | $82.02 | Down $ -0.08 | $82.07 | $82.02 | 900 |
| 12:51 PM | $82.10 | Down $ -0.23 | $82.20 | $82.10 | 1,500 |
| 12:50 PM | $82.33 | Up $0.09 | $82.33 | $82.31 | 1,000 |
| 12:46 PM | $82.24 | Down $ -0.12 | $82.32 | $82.24 | 1,900 |
| 12:46 PM | $82.24 | Up $0.00 | $82.32 | $82.24 | 0 |
| 12:46 PM | $82.24 | Up $0.00 | $82.32 | $82.24 | 0 |
| 12:46 PM | $82.24 | Up $0.00 | $82.32 | $82.24 | 0 |
| 12:43 PM | $82.36 | Up $0.05 | $82.37 | $82.36 | 200 |
| 12:43 PM | $82.36 | Up $0.00 | $82.37 | $82.36 | 0 |
| 12:43 PM | $82.36 | Up $0.00 | $82.37 | $82.36 | 0 |
| 12:40 PM | $82.31 | Down $ -0.12 | $82.33 | $82.31 | 900 |
| 12:40 PM | $82.31 | Up $0.00 | $82.33 | $82.31 | 0 |
| 12:40 PM | $82.31 | Up $0.00 | $82.33 | $82.31 | 0 |
| 12:39 PM | $82.43 | Up $0.11 | $82.43 | $82.42 | 700 |
| 12:38 PM | $82.32 | Up $0.04 | $82.32 | $82.32 | 100 |
| 12:35 PM | $82.28 | Down $ -0.05 | $82.28 | $82.28 | 100 |
| 12:35 PM | $82.28 | Up $0.00 | $82.28 | $82.28 | 0 |
| 12:35 PM | $82.28 | Up $0.00 | $82.28 | $82.28 | 0 |
| 12:34 PM | $82.33 | Down $ -0.02 | $82.34 | $82.33 | 800 |
| 12:32 PM | $82.35 | Down $ -0.08 | $82.41 | $82.35 | 1,000 |
| 12:32 PM | $82.35 | Up $0.00 | $82.41 | $82.35 | 0 |
| 12:30 PM | $82.43 | Down $ -0.03 | $82.57 | $82.43 | 1,200 |
| 12:30 PM | $82.43 | Up $0.00 | $82.57 | $82.43 | 0 |
| 12:27 PM | $82.46 | Up $0.18 | $82.46 | $82.37 | 1,000 |
| 12:27 PM | $82.46 | Up $0.00 | $82.46 | $82.37 | 0 |
| 12:27 PM | $82.46 | Up $0.00 | $82.46 | $82.37 | 0 |
| 12:26 PM | $82.28 | Down $ -0.12 | $82.37 | $82.28 | 2,800 |
| 12:24 PM | $82.40 | Up $0.02 | $82.40 | $82.40 | 100 |
| 12:24 PM | $82.40 | Up $0.00 | $82.40 | $82.40 | 0 |
| 12:23 PM | $82.38 | Up $0.04 | $82.38 | $82.34 | 1,000 |
| 12:22 PM | $82.34 | Up $0.12 | $82.34 | $82.34 | 100 |
| 12:21 PM | $82.22 | Down $ -0.03 | $82.27 | $82.22 | 300 |
| 12:20 PM | $82.25 | Up $0.00 | $82.29 | $82.25 | 600 |
| 12:19 PM | $82.25 | Down $ -0.08 | $82.25 | $82.25 | 200 |
| 12:18 PM | $82.33 | Up $0.20 | $82.33 | $82.17 | 900 |
| 12:15 PM | $82.13 | Up $0.08 | $82.18 | $82.10 | 3,100 |
| 12:15 PM | $82.13 | Up $0.00 | $82.18 | $82.10 | 0 |
| 12:15 PM | $82.13 | Up $0.00 | $82.18 | $82.10 | 0 |
| 12:14 PM | $82.05 | Down $ -0.06 | $82.11 | $82.05 | 1,100 |
| 12:13 PM | $82.11 | Down $ -0.03 | $82.11 | $82.11 | 100 |
| 12:11 PM | $82.14 | Up $0.03 | $82.14 | $82.14 | 400 |
| 12:11 PM | $82.14 | Up $0.00 | $82.14 | $82.14 | 0 |
| 12:09 PM | $82.11 | Up $0.00 | $82.15 | $82.06 | 1,800 |
| 12:09 PM | $82.11 | Up $0.00 | $82.15 | $82.06 | 0 |
| 12:07 PM | $82.11 | Up $0.02 | $82.11 | $82.10 | 900 |
| 12:07 PM | $82.11 | Up $0.00 | $82.11 | $82.10 | 0 |
| 12:06 PM | $82.09 | Down $ -0.02 | $82.09 | $82.00 | 2,200 |
| 12:05 PM | $82.11 | Up $0.05 | $82.11 | $82.00 | 2,700 |
| 12:02 PM | $82.06 | Down $ -0.25 | $82.12 | $82.06 | 1,100 |
| 12:02 PM | $82.06 | Up $0.00 | $82.12 | $82.06 | 0 |
| 12:02 PM | $82.06 | Up $0.00 | $82.12 | $82.06 | 0 |
| 12:00 PM | $82.31 | Up $0.06 | $82.31 | $82.21 | 700 |
| 12:00 PM | $82.31 | Up $0.00 | $82.31 | $82.21 | 0 |
| 11:57 AM | $82.25 | Up $0.07 | $82.25 | $82.25 | 100 |
| 11:57 AM | $82.25 | Up $0.00 | $82.25 | $82.25 | 0 |
| 11:57 AM | $82.25 | Up $0.00 | $82.25 | $82.25 | 0 |
| 11:56 AM | $82.18 | Up $0.10 | $82.18 | $82.17 | 500 |
| 11:55 AM | $82.09 | Down $ -0.08 | $82.09 | $82.09 | 100 |
| 11:54 AM | $82.16 | Up $0.10 | $82.17 | $82.10 | 1,700 |
| 11:53 AM | $82.06 | Up $0.10 | $82.09 | $82.03 | 1,200 |
| 11:52 AM | $81.96 | Down $ -0.08 | $81.96 | $81.96 | 100 |
| 11:50 AM | $82.04 | Up $0.00 | $82.04 | $82.04 | 100 |
| 11:50 AM | $82.04 | Up $0.00 | $82.04 | $82.04 | 0 |
| 11:49 AM | $82.04 | Down $ -0.02 | $82.04 | $82.04 | 100 |
| 11:41 AM | $82.05 | Up $0.02 | $82.07 | $82.05 | 400 |
| 11:41 AM | $82.05 | Up $0.00 | $82.07 | $82.05 | 0 |
| 11:41 AM | $82.05 | Up $0.00 | $82.07 | $82.05 | 0 |
| 11:41 AM | $82.05 | Up $0.00 | $82.07 | $82.05 | 0 |
| 11:41 AM | $82.05 | Up $0.00 | $82.07 | $82.05 | 0 |
| 11:41 AM | $82.05 | Up $0.00 | $82.07 | $82.05 | 0 |
| 11:41 AM | $82.05 | Up $0.00 | $82.07 | $82.05 | 0 |
| 11:41 AM | $82.05 | Up $0.00 | $82.07 | $82.05 | 0 |
| 11:39 AM | $82.03 | Up $0.19 | $82.03 | $81.89 | 2,100 |
| 11:39 AM | $82.03 | Up $0.00 | $82.03 | $81.89 | 0 |
| 11:38 AM | $81.84 | Down $ -0.07 | $81.91 | $81.84 | 700 |
| 11:36 AM | $81.91 | Down $ -0.06 | $81.93 | $81.91 | 400 |
| 11:36 AM | $81.91 | Up $0.00 | $81.93 | $81.91 | 0 |
| 11:34 AM | $81.97 | Up $0.00 | $81.98 | $81.97 | 500 |
| 11:34 AM | $81.97 | Up $0.00 | $81.98 | $81.97 | 0 |
| 11:33 AM | $81.97 | Down $ -0.03 | $81.97 | $81.97 | 100 |
| 11:28 AM | $82.00 | Up $0.00 | $82.00 | $82.00 | 200 |
| 11:28 AM | $82.00 | Up $0.00 | $82.00 | $82.00 | 0 |
| 11:28 AM | $82.00 | Up $0.00 | $82.00 | $82.00 | 0 |
| 11:28 AM | $82.00 | Up $0.00 | $82.00 | $82.00 | 0 |
| 11:28 AM | $82.00 | Up $0.00 | $82.00 | $82.00 | 0 |
| 11:27 AM | $82.00 | Down $ -0.01 | $82.00 | $82.00 | 200 |
| 11:26 AM | $82.01 | Down $ -0.22 | $82.15 | $82.01 | 1,000 |
| 11:24 AM | $82.23 | Down $ -0.14 | $82.50 | $82.23 | 1,900 |
| 11:24 AM | $82.23 | Up $0.00 | $82.50 | $82.23 | 0 |
| 11:23 AM | $82.37 | Up $0.26 | $82.49 | $82.28 | 1,000 |
| 11:20 AM | $82.11 | Down $ -0.02 | $82.12 | $82.11 | 200 |
| 11:20 AM | $82.11 | Up $0.00 | $82.12 | $82.11 | 0 |
| 11:20 AM | $82.11 | Up $0.00 | $82.12 | $82.11 | 0 |
| 11:19 AM | $82.13 | Down $ -0.08 | $82.13 | $82.13 | 300 |
| 11:18 AM | $82.21 | Up $0.01 | $82.22 | $82.21 | 400 |
| 11:17 AM | $82.20 | Down $ -0.01 | $82.30 | $82.20 | 700 |
| 11:16 AM | $82.21 | Down $ -0.01 | $82.25 | $82.21 | 800 |
| 11:14 AM | $82.22 | Down $ -0.14 | $82.30 | $82.22 | 1,200 |
| 11:14 AM | $82.22 | Up $0.00 | $82.30 | $82.22 | 0 |
| 11:13 AM | $82.36 | Up $0.05 | $82.36 | $82.36 | 100 |
| 11:12 AM | $82.31 | Up $0.15 | $82.31 | $82.31 | 200 |
| 11:09 AM | $82.16 | Up $0.14 | $82.16 | $82.06 | 2,300 |
| 11:09 AM | $82.16 | Up $0.00 | $82.16 | $82.06 | 0 |
| 11:09 AM | $82.16 | Up $0.00 | $82.16 | $82.06 | 0 |
| 11:08 AM | $82.02 | Up $0.00 | $82.02 | $82.01 | 600 |
| 11:07 AM | $82.02 | Up $0.01 | $82.06 | $82.02 | 500 |
| 11:06 AM | $82.01 | Down $ -0.01 | $82.02 | $82.01 | 200 |
| 11:05 AM | $82.02 | Up $0.01 | $82.02 | $82.01 | 200 |
| 11:04 AM | $82.01 | Down $ -0.11 | $82.12 | $82.01 | 1,300 |
| 11:03 AM | $82.12 | Up $0.05 | $82.12 | $82.06 | 200 |
| 11:02 AM | $82.07 | Down $ -0.10 | $82.07 | $82.07 | 100 |
| 11:01 AM | $82.17 | Down $ -0.01 | $82.29 | $82.05 | 2,100 |
| 11:00 AM | $82.18 | Up $0.00 | $82.19 | $82.18 | 200 |
| 10:59 AM | $82.18 | Down $ -0.10 | $82.29 | $82.18 | 400 |
| 10:58 AM | $82.28 | Up $0.11 | $82.40 | $82.17 | 1,500 |
| 10:57 AM | $82.17 | Down $ -0.11 | $82.17 | $82.17 | 100 |
| 10:56 AM | $82.29 | Up $0.02 | $82.29 | $82.16 | 300 |
| 10:55 AM | $82.27 | Up $0.22 | $82.27 | $82.05 | 800 |
| 10:54 AM | $82.05 | Down $ -0.36 | $82.40 | $82.05 | 1,800 |
| 10:53 AM | $82.41 | Up $0.00 | $82.41 | $82.41 | 300 |
| 10:52 AM | $82.41 | Down $ -0.03 | $82.46 | $82.41 | 1,000 |
| 10:51 AM | $82.44 | Down $ -0.08 | $82.51 | $82.44 | 1,000 |
| 10:50 AM | $82.52 | Down $ -0.18 | $82.83 | $82.52 | 1,800 |
| 10:49 AM | $82.70 | Up $0.14 | $82.70 | $82.70 | 100 |
| 10:48 AM | $82.56 | Up $0.17 | $82.58 | $82.30 | 2,200 |
| 10:47 AM | $82.39 | Up $0.26 | $82.39 | $82.32 | 800 |
| 10:44 AM | $82.13 | Down $ -0.07 | $82.20 | $82.13 | 200 |
| 10:44 AM | $82.13 | Up $0.00 | $82.20 | $82.13 | 0 |
| 10:44 AM | $82.13 | Up $0.00 | $82.20 | $82.13 | 0 |
| 10:43 AM | $82.20 | Down $ -0.25 | $82.33 | $82.20 | 2,300 |
| 10:42 AM | $82.45 | Up $0.20 | $82.48 | $82.36 | 800 |
| 10:41 AM | $82.25 | Up $0.39 | $82.25 | $81.98 | 1,200 |
| 10:40 AM | $81.86 | Up $0.12 | $81.86 | $81.84 | 1,300 |
| 10:38 AM | $81.74 | Down $ -0.11 | $81.80 | $81.65 | 1,200 |
| 10:38 AM | $81.74 | Up $0.00 | $81.80 | $81.65 | 0 |
| 10:37 AM | $81.85 | Up $0.00 | $81.85 | $81.85 | 100 |
| 10:36 AM | $81.85 | Up $0.10 | $81.85 | $81.85 | 300 |
| 10:35 AM | $81.75 | Up $0.20 | $81.75 | $81.61 | 600 |
| 10:34 AM | $81.55 | Up $0.19 | $81.55 | $81.38 | 2,000 |
| 10:33 AM | $81.37 | Up $0.02 | $81.37 | $81.37 | 100 |
| 10:27 AM | $81.34 | Down $ -0.25 | $81.46 | $81.34 | 2,400 |
| 10:27 AM | $81.34 | Up $0.00 | $81.46 | $81.34 | 0 |
| 10:27 AM | $81.34 | Up $0.00 | $81.46 | $81.34 | 0 |
| 10:27 AM | $81.34 | Up $0.00 | $81.46 | $81.34 | 0 |
| 10:27 AM | $81.34 | Up $0.00 | $81.46 | $81.34 | 0 |
| 10:27 AM | $81.34 | Up $0.00 | $81.46 | $81.34 | 0 |
| 10:26 AM | $81.59 | Up $0.06 | $81.59 | $81.59 | 300 |
| 10:25 AM | $81.53 | Up $0.00 | $81.53 | $81.53 | 100 |
| 10:24 AM | $81.53 | Up $0.02 | $81.53 | $81.52 | 200 |
| 10:23 AM | $81.51 | Up $0.01 | $81.52 | $81.50 | 1,000 |
| 10:22 AM | $81.50 | Down $ -0.09 | $81.56 | $81.50 | 600 |
| 10:21 AM | $81.59 | Down $ -0.01 | $81.75 | $81.59 | 1,600 |
| 10:20 AM | $81.60 | Down $ -0.06 | $81.60 | $81.60 | 100 |
| 10:19 AM | $81.66 | Down $ -0.17 | $81.86 | $81.66 | 2,300 |
| 10:18 AM | $81.83 | Down $ -0.02 | $81.83 | $81.83 | 600 |
| 10:17 AM | $81.85 | Down $ -0.09 | $81.85 | $81.85 | 100 |
| 10:15 AM | $81.94 | Up $0.11 | $81.95 | $81.84 | 400 |
| 10:15 AM | $81.94 | Up $0.00 | $81.95 | $81.84 | 0 |
| 10:14 AM | $81.83 | Down $ -0.07 | $81.83 | $81.83 | 100 |
| 10:13 AM | $81.90 | Up $0.10 | $81.92 | $81.90 | 1,100 |
| 10:12 AM | $81.80 | Down $ -0.13 | $81.89 | $81.80 | 1,500 |
| 10:11 AM | $81.93 | Down $ -0.18 | $82.02 | $81.93 | 200 |
| 10:10 AM | $82.11 | Up $0.06 | $82.11 | $82.11 | 200 |
| 10:09 AM | $82.05 | Up $0.15 | $82.08 | $81.98 | 1,400 |
| 10:07 AM | $81.90 | Down $ -0.03 | $82.03 | $81.90 | 2,400 |
| 10:07 AM | $81.90 | Up $0.00 | $82.03 | $81.90 | 0 |
| 10:06 AM | $81.93 | Up $0.22 | $81.93 | $81.81 | 900 |
| 10:05 AM | $81.71 | Down $ -0.06 | $81.71 | $81.71 | 100 |
| 10:04 AM | $81.77 | Down $ -0.04 | $81.80 | $81.77 | 400 |
| 10:03 AM | $81.81 | Down $ -0.16 | $82.05 | $81.81 | 1,900 |
| 10:01 AM | $81.97 | Up $0.03 | $82.10 | $81.97 | 1,600 |
| 10:01 AM | $81.97 | Up $0.00 | $82.10 | $81.97 | 0 |
| 10:00 AM | $81.94 | Down $ -0.06 | $82.00 | $81.94 | 500 |
| 09:59 AM | $82.00 | Down $ -0.14 | $82.02 | $82.00 | 2,600 |
| 09:57 AM | $82.14 | Up $0.09 | $82.14 | $82.13 | 700 |
| 09:57 AM | $82.14 | Up $0.00 | $82.14 | $82.13 | 0 |
| 09:56 AM | $82.05 | Down $ -0.01 | $82.05 | $82.05 | 200 |
| 09:55 AM | $82.06 | Down $ -0.17 | $82.21 | $82.06 | 2,200 |
| 09:54 AM | $82.23 | Down $ -0.12 | $82.23 | $82.23 | 100 |
| 09:53 AM | $82.35 | Down $ -0.15 | $82.42 | $82.35 | 1,000 |
| 09:52 AM | $82.50 | Up $0.01 | $82.57 | $82.39 | 800 |
| 09:51 AM | $82.49 | Up $0.01 | $82.66 | $82.49 | 2,700 |
| 09:46 AM | $82.48 | Up $0.00 | $82.48 | $82.48 | 100 |
| 09:46 AM | $82.48 | Up $0.00 | $82.48 | $82.48 | 0 |
| 09:46 AM | $82.48 | Up $0.00 | $82.48 | $82.48 | 0 |
| 09:46 AM | $82.48 | Up $0.00 | $82.48 | $82.48 | 0 |
| 09:46 AM | $82.48 | Up $0.00 | $82.48 | $82.48 | 0 |
| 09:44 AM | $82.48 | Down $ -0.10 | $82.48 | $82.48 | 100 |
| 09:44 AM | $82.48 | Up $0.00 | $82.48 | $82.48 | 0 |
| 09:43 AM | $82.58 | Up $0.15 | $82.58 | $82.58 | 100 |
| 09:42 AM | $82.43 | Down $ -0.25 | $82.56 | $82.43 | 3,600 |
| 09:41 AM | $82.68 | Down $ -0.04 | $82.71 | $82.68 | 700 |
| 09:40 AM | $82.72 | Down $ -0.13 | $82.85 | $82.72 | 1,400 |
| 09:39 AM | $82.85 | Down $ -0.15 | $83.04 | $82.85 | 400 |
| 09:38 AM | $83.00 | Up $0.05 | $83.00 | $83.00 | 1,500 |
| 09:37 AM | $82.96 | Up $0.03 | $82.96 | $82.81 | 900 |
| 09:36 AM | $82.92 | Down $ -0.38 | $83.31 | $82.87 | 2,500 |
| 09:34 AM | $83.30 | Down $ -0.01 | $83.30 | $83.30 | 100 |
| 09:34 AM | $83.30 | Up $0.00 | $83.30 | $83.30 | 0 |
| 09:33 AM | $83.31 | Up $0.29 | $83.31 | $83.02 | 200 |
| 09:31 AM | $83.02 | Up $0.02 | $83.02 | $83.02 | 100 |
| 09:31 AM | $83.02 | Up $0.00 | $83.02 | $83.02 | 0 |
| 09:30 AM | $83.00 | Up $0.00 | $83.00 | $83.00 | 2,200 |
| Previous close | $83.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/03/2026 | $82.38 | $82.21 | $82.59 | $81.20 | 272,000 |
| 19/03/2026 | $83.00 | $84.75 | $85.10 | $83.00 | 160,900 |
| 18/03/2026 | $86.84 | $87.49 | $87.67 | $86.69 | 108,600 |
| 17/03/2026 | $90.39 | $90.35 | $91.78 | $90.23 | 102,600 |
| 16/03/2026 | $89.73 | $90.15 | $90.26 | $89.60 | 90,500 |
| 13/03/2026 | $88.60 | $87.47 | $88.70 | $87.13 | 88,300 |
| 12/03/2026 | $86.53 | $86.46 | $86.76 | $85.89 | 108,900 |
| 11/03/2026 | $87.67 | $87.87 | $88.20 | $87.21 | 77,200 |
| 10/03/2026 | $87.56 | $87.73 | $88.10 | $87.00 | 101,200 |
| 09/03/2026 | $88.16 | $86.76 | $88.75 | $86.52 | 73,400 |
| 06/03/2026 | $88.59 | $87.95 | $88.84 | $86.52 | 200,600 |
| 05/03/2026 | $89.95 | $89.05 | $90.00 | $88.49 | 130,600 |
| 04/03/2026 | $89.39 | $89.50 | $89.58 | $88.45 | 90,200 |
| 03/03/2026 | $89.34 | $87.41 | $90.04 | $87.41 | 128,100 |
| 02/03/2026 | $90.67 | $89.76 | $90.90 | $89.35 | 94,600 |
| 27/02/2026 | $90.56 | $88.26 | $90.82 | $88.26 | 212,000 |
| 26/02/2026 | $89.12 | $88.68 | $89.33 | $87.51 | 107,700 |
| 25/02/2026 | $88.81 | $88.76 | $89.62 | $88.76 | 91,300 |
| 24/02/2026 | $90.32 | $90.99 | $91.06 | $89.53 | 119,500 |
| 23/02/2026 | $90.00 | $89.77 | $90.21 | $89.20 | 126,500 |
| 20/02/2026 | $92.00 | $95.45 | $95.45 | $91.65 | 260,500 |
| 19/02/2026 | $98.10 | $97.72 | $98.34 | $96.68 | 147,000 |
| 18/02/2026 | $98.16 | $99.72 | $100.21 | $97.99 | 114,400 |
| 17/02/2026 | $98.65 | $98.03 | $99.36 | $97.67 | 126,900 |
| 13/02/2026 | $100.15 | $99.77 | $100.85 | $99.44 | 114,300 |
| 12/02/2026 | $100.06 | $98.19 | $101.09 | $97.23 | 204,800 |
| 11/02/2026 | $101.56 | $103.04 | $103.61 | $100.82 | 166,700 |
| 10/02/2026 | $102.73 | $102.87 | $103.58 | $102.18 | 157,300 |
| 09/02/2026 | $101.65 | $100.47 | $101.98 | $100.47 | 86,500 |
| 06/02/2026 | $100.09 | $100.79 | $101.61 | $99.99 | 213,700 |
Graphs are not available, please refer to the detailed table