Find a quote
WEST FRASER TIMBER CO LTD
96.52 Up 3.27 (3.39 %)
Delayed : 2026/06/13 12:30:00
- Previous close $93.25
- Opening $94.00
- Today High $97.04
- Today Low $94.00
- Price Bid $95.00
- Price Ask $95.00
- 52 Weeks High $107.43
- 52 Weeks Low $80.38
- Size Bid 1
- Size Ask 5
- Volume 312,806
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $96.52 | Down $ -0.08 | $96.52 | $96.52 | 108,200 |
| 03:59 PM | $96.60 | Up $0.24 | $96.61 | $96.36 | 6,100 |
| 03:58 PM | $96.36 | Down $ -0.07 | $96.46 | $96.35 | 2,200 |
| 03:57 PM | $96.43 | Down $ -0.19 | $96.62 | $96.38 | 3,800 |
| 03:56 PM | $96.62 | Up $0.17 | $96.63 | $96.62 | 1,000 |
| 03:55 PM | $96.45 | Up $0.10 | $96.45 | $96.32 | 6,700 |
| 03:54 PM | $96.35 | Down $ -0.05 | $96.35 | $96.35 | 100 |
| 03:53 PM | $96.40 | Down $ -0.15 | $96.56 | $96.40 | 1,200 |
| 03:52 PM | $96.55 | Up $0.08 | $96.59 | $96.48 | 3,000 |
| 03:51 PM | $96.47 | Up $0.02 | $96.47 | $96.45 | 200 |
| 03:50 PM | $96.45 | Up $0.15 | $96.45 | $96.36 | 2,800 |
| 03:49 PM | $96.30 | Up $0.06 | $96.30 | $96.23 | 500 |
| 03:48 PM | $96.24 | Up $0.00 | $96.37 | $96.22 | 3,400 |
| 03:47 PM | $96.24 | Up $0.05 | $96.24 | $96.24 | 100 |
| 03:46 PM | $96.18 | Down $ -0.01 | $96.18 | $96.18 | 100 |
| 03:45 PM | $96.19 | Down $ -0.17 | $96.41 | $96.19 | 2,000 |
| 03:42 PM | $96.36 | Down $ -0.08 | $96.36 | $96.36 | 200 |
| 03:42 PM | $96.36 | Up $0.00 | $96.36 | $96.36 | 0 |
| 03:42 PM | $96.36 | Up $0.00 | $96.36 | $96.36 | 0 |
| 03:41 PM | $96.44 | Down $ -0.13 | $96.46 | $96.44 | 700 |
| 03:37 PM | $96.57 | Down $ -0.18 | $96.64 | $96.57 | 1,500 |
| 03:37 PM | $96.57 | Up $0.00 | $96.64 | $96.57 | 0 |
| 03:37 PM | $96.57 | Up $0.00 | $96.64 | $96.57 | 0 |
| 03:37 PM | $96.57 | Up $0.00 | $96.64 | $96.57 | 0 |
| 03:36 PM | $96.75 | Up $0.11 | $96.80 | $96.64 | 3,500 |
| 03:35 PM | $96.64 | Down $ -0.20 | $96.74 | $96.61 | 2,300 |
| 03:32 PM | $96.84 | Up $0.04 | $96.84 | $96.80 | 2,100 |
| 03:32 PM | $96.84 | Up $0.00 | $96.84 | $96.80 | 0 |
| 03:32 PM | $96.84 | Up $0.00 | $96.84 | $96.80 | 0 |
| 03:31 PM | $96.80 | Up $0.10 | $96.80 | $96.79 | 400 |
| 03:30 PM | $96.70 | Down $ -0.13 | $96.70 | $96.70 | 100 |
| 03:27 PM | $96.83 | Up $0.00 | $96.83 | $96.75 | 1,800 |
| 03:27 PM | $96.83 | Up $0.00 | $96.83 | $96.75 | 0 |
| 03:27 PM | $96.83 | Up $0.00 | $96.83 | $96.75 | 0 |
| 03:26 PM | $96.83 | Up $0.01 | $96.83 | $96.78 | 1,500 |
| 03:23 PM | $96.82 | Down $ -0.04 | $96.84 | $96.76 | 1,100 |
| 03:23 PM | $96.82 | Up $0.00 | $96.84 | $96.76 | 0 |
| 03:23 PM | $96.82 | Up $0.00 | $96.84 | $96.76 | 0 |
| 03:18 PM | $96.86 | Up $0.21 | $96.95 | $96.71 | 3,900 |
| 03:18 PM | $96.86 | Up $0.00 | $96.95 | $96.71 | 0 |
| 03:18 PM | $96.86 | Up $0.00 | $96.95 | $96.71 | 0 |
| 03:18 PM | $96.86 | Up $0.00 | $96.95 | $96.71 | 0 |
| 03:18 PM | $96.86 | Up $0.00 | $96.95 | $96.71 | 0 |
| 03:14 PM | $96.65 | Up $0.00 | $96.65 | $96.64 | 600 |
| 03:14 PM | $96.65 | Up $0.00 | $96.65 | $96.64 | 0 |
| 03:14 PM | $96.65 | Up $0.00 | $96.65 | $96.64 | 0 |
| 03:14 PM | $96.65 | Up $0.00 | $96.65 | $96.64 | 0 |
| 03:11 PM | $96.65 | Down $ -0.19 | $96.78 | $96.65 | 1,700 |
| 03:11 PM | $96.65 | Up $0.00 | $96.78 | $96.65 | 0 |
| 03:11 PM | $96.65 | Up $0.00 | $96.78 | $96.65 | 0 |
| 03:08 PM | $96.84 | Down $ -0.06 | $96.84 | $96.83 | 200 |
| 03:08 PM | $96.84 | Up $0.00 | $96.84 | $96.83 | 0 |
| 03:08 PM | $96.84 | Up $0.00 | $96.84 | $96.83 | 0 |
| 03:04 PM | $96.90 | Up $0.12 | $96.90 | $96.90 | 100 |
| 03:04 PM | $96.90 | Up $0.00 | $96.90 | $96.90 | 0 |
| 03:04 PM | $96.90 | Up $0.00 | $96.90 | $96.90 | 0 |
| 03:04 PM | $96.90 | Up $0.00 | $96.90 | $96.90 | 0 |
| 03:02 PM | $96.78 | Up $0.18 | $96.78 | $96.62 | 300 |
| 03:02 PM | $96.78 | Up $0.00 | $96.78 | $96.62 | 0 |
| 03:01 PM | $96.60 | Down $ -0.01 | $96.60 | $96.60 | 100 |
| 03:00 PM | $96.61 | Up $0.00 | $96.61 | $96.61 | 100 |
| 02:59 PM | $96.61 | Up $0.00 | $96.61 | $96.61 | 100 |
| 02:58 PM | $96.61 | Up $0.00 | $96.61 | $96.61 | 100 |
| 02:57 PM | $96.61 | Up $0.04 | $96.61 | $96.57 | 200 |
| 02:56 PM | $96.57 | Down $ -0.09 | $96.63 | $96.47 | 1,400 |
| 02:53 PM | $96.66 | Up $0.04 | $96.67 | $96.66 | 1,900 |
| 02:53 PM | $96.66 | Up $0.00 | $96.67 | $96.66 | 0 |
| 02:53 PM | $96.66 | Up $0.00 | $96.67 | $96.66 | 0 |
| 02:43 PM | $96.62 | Down $ -0.18 | $96.91 | $96.62 | 2,000 |
| 02:43 PM | $96.62 | Up $0.00 | $96.91 | $96.62 | 0 |
| 02:43 PM | $96.62 | Up $0.00 | $96.91 | $96.62 | 0 |
| 02:43 PM | $96.62 | Up $0.00 | $96.91 | $96.62 | 0 |
| 02:43 PM | $96.62 | Up $0.00 | $96.91 | $96.62 | 0 |
| 02:43 PM | $96.62 | Up $0.00 | $96.91 | $96.62 | 0 |
| 02:43 PM | $96.62 | Up $0.00 | $96.91 | $96.62 | 0 |
| 02:43 PM | $96.62 | Up $0.00 | $96.91 | $96.62 | 0 |
| 02:43 PM | $96.62 | Up $0.00 | $96.91 | $96.62 | 0 |
| 02:43 PM | $96.62 | Up $0.00 | $96.91 | $96.62 | 0 |
| 02:39 PM | $96.80 | Down $ -0.03 | $96.82 | $96.79 | 900 |
| 02:39 PM | $96.80 | Up $0.00 | $96.82 | $96.79 | 0 |
| 02:39 PM | $96.80 | Up $0.00 | $96.82 | $96.79 | 0 |
| 02:39 PM | $96.80 | Up $0.00 | $96.82 | $96.79 | 0 |
| 02:35 PM | $96.83 | Up $0.00 | $96.83 | $96.83 | 100 |
| 02:35 PM | $96.83 | Up $0.00 | $96.83 | $96.83 | 0 |
| 02:35 PM | $96.83 | Up $0.00 | $96.83 | $96.83 | 0 |
| 02:35 PM | $96.83 | Up $0.00 | $96.83 | $96.83 | 0 |
| 02:33 PM | $96.83 | Up $0.00 | $96.83 | $96.83 | 800 |
| 02:33 PM | $96.83 | Up $0.00 | $96.83 | $96.83 | 0 |
| 02:32 PM | $96.83 | Up $0.13 | $96.83 | $96.78 | 12,200 |
| 02:28 PM | $96.70 | Up $0.04 | $96.70 | $96.70 | 100 |
| 02:28 PM | $96.70 | Up $0.00 | $96.70 | $96.70 | 0 |
| 02:28 PM | $96.70 | Up $0.00 | $96.70 | $96.70 | 0 |
| 02:28 PM | $96.70 | Up $0.00 | $96.70 | $96.70 | 0 |
| 02:27 PM | $96.66 | Up $0.05 | $96.66 | $96.66 | 200 |
| 02:26 PM | $96.61 | Down $ -0.02 | $96.61 | $96.61 | 800 |
| 02:25 PM | $96.62 | Up $0.00 | $96.62 | $96.61 | 400 |
| 02:23 PM | $96.62 | Down $ -0.21 | $96.73 | $96.62 | 700 |
| 02:23 PM | $96.62 | Up $0.00 | $96.73 | $96.62 | 0 |
| 02:22 PM | $96.83 | Up $0.00 | $96.83 | $96.83 | 100 |
| 02:19 PM | $96.83 | Up $0.06 | $96.83 | $96.83 | 700 |
| 02:19 PM | $96.83 | Up $0.00 | $96.83 | $96.83 | 0 |
| 02:19 PM | $96.83 | Up $0.00 | $96.83 | $96.83 | 0 |
| 02:15 PM | $96.77 | Down $ -0.27 | $97.03 | $96.77 | 700 |
| 02:15 PM | $96.77 | Up $0.00 | $97.03 | $96.77 | 0 |
| 02:15 PM | $96.77 | Up $0.00 | $97.03 | $96.77 | 0 |
| 02:15 PM | $96.77 | Up $0.00 | $97.03 | $96.77 | 0 |
| 02:11 PM | $97.04 | Up $0.13 | $97.04 | $96.93 | 1,300 |
| 02:11 PM | $97.04 | Up $0.00 | $97.04 | $96.93 | 0 |
| 02:11 PM | $97.04 | Up $0.00 | $97.04 | $96.93 | 0 |
| 02:11 PM | $97.04 | Up $0.00 | $97.04 | $96.93 | 0 |
| 02:10 PM | $96.91 | Up $0.06 | $96.91 | $96.91 | 200 |
| 02:09 PM | $96.85 | Up $0.04 | $96.91 | $96.85 | 1,300 |
| 02:08 PM | $96.81 | Up $0.06 | $96.81 | $96.81 | 600 |
| 02:04 PM | $96.75 | Down $ -0.05 | $96.78 | $96.65 | 3,500 |
| 02:04 PM | $96.75 | Up $0.00 | $96.78 | $96.65 | 0 |
| 02:04 PM | $96.75 | Up $0.00 | $96.78 | $96.65 | 0 |
| 02:04 PM | $96.75 | Up $0.00 | $96.78 | $96.65 | 0 |
| 02:03 PM | $96.80 | Down $ -0.03 | $96.83 | $96.76 | 4,200 |
| 02:02 PM | $96.83 | Up $0.10 | $96.83 | $96.83 | 100 |
| 02:01 PM | $96.73 | Up $0.18 | $96.73 | $96.59 | 700 |
| 01:58 PM | $96.55 | Up $0.02 | $96.55 | $96.50 | 1,100 |
| 01:58 PM | $96.55 | Up $0.00 | $96.55 | $96.50 | 0 |
| 01:58 PM | $96.55 | Up $0.00 | $96.55 | $96.50 | 0 |
| 01:53 PM | $96.53 | Up $0.20 | $96.53 | $96.41 | 700 |
| 01:53 PM | $96.53 | Up $0.00 | $96.53 | $96.41 | 0 |
| 01:53 PM | $96.53 | Up $0.00 | $96.53 | $96.41 | 0 |
| 01:53 PM | $96.53 | Up $0.00 | $96.53 | $96.41 | 0 |
| 01:53 PM | $96.53 | Up $0.00 | $96.53 | $96.41 | 0 |
| 01:52 PM | $96.34 | Up $0.00 | $96.45 | $96.22 | 2,400 |
| 01:48 PM | $96.34 | Down $ -0.05 | $96.34 | $96.34 | 100 |
| 01:48 PM | $96.34 | Up $0.00 | $96.34 | $96.34 | 0 |
| 01:48 PM | $96.34 | Up $0.00 | $96.34 | $96.34 | 0 |
| 01:48 PM | $96.34 | Up $0.00 | $96.34 | $96.34 | 0 |
| 01:47 PM | $96.38 | Up $0.01 | $96.38 | $96.38 | 200 |
| 01:46 PM | $96.37 | Up $0.22 | $96.37 | $96.23 | 2,000 |
| 01:41 PM | $96.15 | Up $0.16 | $96.15 | $96.07 | 900 |
| 01:41 PM | $96.15 | Up $0.00 | $96.15 | $96.07 | 0 |
| 01:41 PM | $96.15 | Up $0.00 | $96.15 | $96.07 | 0 |
| 01:41 PM | $96.15 | Up $0.00 | $96.15 | $96.07 | 0 |
| 01:41 PM | $96.15 | Up $0.00 | $96.15 | $96.07 | 0 |
| 01:40 PM | $95.99 | Down $ -0.23 | $96.23 | $95.94 | 4,300 |
| 01:36 PM | $96.22 | Down $ -0.27 | $96.41 | $96.22 | 3,800 |
| 01:36 PM | $96.22 | Up $0.00 | $96.41 | $96.22 | 0 |
| 01:36 PM | $96.22 | Up $0.00 | $96.41 | $96.22 | 0 |
| 01:36 PM | $96.22 | Up $0.00 | $96.41 | $96.22 | 0 |
| 01:35 PM | $96.49 | Down $ -0.04 | $96.53 | $96.49 | 500 |
| 01:34 PM | $96.53 | Down $ -0.20 | $96.60 | $96.53 | 500 |
| 01:32 PM | $96.73 | Down $ -0.03 | $96.73 | $96.64 | 200 |
| 01:32 PM | $96.73 | Up $0.00 | $96.73 | $96.64 | 0 |
| 01:30 PM | $96.76 | Down $ -0.10 | $96.76 | $96.76 | 400 |
| 01:30 PM | $96.76 | Up $0.00 | $96.76 | $96.76 | 0 |
| 01:26 PM | $96.86 | Up $0.36 | $97.00 | $96.56 | 3,400 |
| 01:26 PM | $96.86 | Up $0.00 | $97.00 | $96.56 | 0 |
| 01:26 PM | $96.86 | Up $0.00 | $97.00 | $96.56 | 0 |
| 01:26 PM | $96.86 | Up $0.00 | $97.00 | $96.56 | 0 |
| 01:25 PM | $96.50 | Down $ -0.04 | $96.50 | $96.50 | 300 |
| 01:20 PM | $96.54 | Up $0.03 | $96.54 | $96.54 | 100 |
| 01:20 PM | $96.54 | Up $0.00 | $96.54 | $96.54 | 0 |
| 01:20 PM | $96.54 | Up $0.00 | $96.54 | $96.54 | 0 |
| 01:20 PM | $96.54 | Up $0.00 | $96.54 | $96.54 | 0 |
| 01:20 PM | $96.54 | Up $0.00 | $96.54 | $96.54 | 0 |
| 01:19 PM | $96.51 | Up $0.08 | $96.52 | $96.51 | 400 |
| 01:18 PM | $96.43 | Down $ -0.04 | $96.43 | $96.43 | 100 |
| 01:15 PM | $96.47 | Up $0.08 | $96.47 | $96.47 | 700 |
| 01:15 PM | $96.47 | Up $0.00 | $96.47 | $96.47 | 0 |
| 01:15 PM | $96.47 | Up $0.00 | $96.47 | $96.47 | 0 |
| 01:14 PM | $96.40 | Down $ -0.01 | $96.40 | $96.40 | 100 |
| 01:13 PM | $96.40 | Up $0.00 | $96.41 | $96.40 | 700 |
| 01:09 PM | $96.40 | Down $ -0.04 | $96.40 | $96.40 | 100 |
| 01:09 PM | $96.40 | Up $0.00 | $96.40 | $96.40 | 0 |
| 01:09 PM | $96.40 | Up $0.00 | $96.40 | $96.40 | 0 |
| 01:09 PM | $96.40 | Up $0.00 | $96.40 | $96.40 | 0 |
| 01:06 PM | $96.44 | Up $0.04 | $96.54 | $96.29 | 2,800 |
| 01:06 PM | $96.44 | Up $0.00 | $96.54 | $96.29 | 0 |
| 01:06 PM | $96.44 | Up $0.00 | $96.54 | $96.29 | 0 |
| 01:05 PM | $96.40 | Down $ -0.12 | $96.41 | $96.40 | 600 |
| 01:04 PM | $96.52 | Up $0.01 | $96.52 | $96.52 | 300 |
| 01:01 PM | $96.51 | Up $0.08 | $96.51 | $96.43 | 2,100 |
| 01:01 PM | $96.51 | Up $0.00 | $96.51 | $96.43 | 0 |
| 01:01 PM | $96.51 | Up $0.00 | $96.51 | $96.43 | 0 |
| 12:59 PM | $96.43 | Up $0.05 | $96.43 | $96.43 | 200 |
| 12:59 PM | $96.43 | Up $0.00 | $96.43 | $96.43 | 0 |
| 12:57 PM | $96.38 | Up $0.01 | $96.49 | $96.38 | 3,900 |
| 12:57 PM | $96.38 | Up $0.00 | $96.49 | $96.38 | 0 |
| 12:50 PM | $96.37 | Up $0.05 | $96.37 | $96.36 | 300 |
| 12:50 PM | $96.37 | Up $0.00 | $96.37 | $96.36 | 0 |
| 12:50 PM | $96.37 | Up $0.00 | $96.37 | $96.36 | 0 |
| 12:50 PM | $96.37 | Up $0.00 | $96.37 | $96.36 | 0 |
| 12:50 PM | $96.37 | Up $0.00 | $96.37 | $96.36 | 0 |
| 12:50 PM | $96.37 | Up $0.00 | $96.37 | $96.36 | 0 |
| 12:50 PM | $96.37 | Up $0.00 | $96.37 | $96.36 | 0 |
| 12:49 PM | $96.32 | Up $0.04 | $96.32 | $96.32 | 200 |
| 12:48 PM | $96.28 | Up $0.07 | $96.28 | $96.28 | 100 |
| 12:47 PM | $96.21 | Up $0.12 | $96.21 | $96.21 | 200 |
| 12:45 PM | $96.09 | Down $ -0.16 | $96.14 | $96.09 | 900 |
| 12:45 PM | $96.09 | Up $0.00 | $96.14 | $96.09 | 0 |
| 12:44 PM | $96.25 | Up $0.11 | $96.25 | $96.25 | 300 |
| 12:42 PM | $96.14 | Down $ -0.15 | $96.25 | $96.14 | 1,700 |
| 12:42 PM | $96.14 | Up $0.00 | $96.25 | $96.14 | 0 |
| 12:40 PM | $96.29 | Up $0.16 | $96.29 | $96.20 | 400 |
| 12:40 PM | $96.29 | Up $0.00 | $96.29 | $96.20 | 0 |
| 12:39 PM | $96.13 | Down $ -0.04 | $96.13 | $96.13 | 300 |
| 12:38 PM | $96.17 | Down $ -0.28 | $96.39 | $96.00 | 2,800 |
| 12:37 PM | $96.45 | Up $0.05 | $96.45 | $96.44 | 300 |
| 12:34 PM | $96.40 | Down $ -0.04 | $96.40 | $96.39 | 500 |
| 12:34 PM | $96.40 | Up $0.00 | $96.40 | $96.39 | 0 |
| 12:34 PM | $96.40 | Up $0.00 | $96.40 | $96.39 | 0 |
| 12:33 PM | $96.44 | Up $0.03 | $96.44 | $96.39 | 700 |
| 12:32 PM | $96.41 | Up $0.11 | $96.41 | $96.32 | 1,000 |
| 12:30 PM | $96.30 | Up $0.07 | $96.30 | $96.30 | 200 |
| 12:30 PM | $96.30 | Up $0.00 | $96.30 | $96.30 | 0 |
| 12:26 PM | $96.23 | Up $0.00 | $96.23 | $96.23 | 200 |
| 12:26 PM | $96.23 | Up $0.00 | $96.23 | $96.23 | 0 |
| 12:26 PM | $96.23 | Up $0.00 | $96.23 | $96.23 | 0 |
| 12:26 PM | $96.23 | Up $0.00 | $96.23 | $96.23 | 0 |
| 12:22 PM | $96.23 | Up $0.17 | $96.23 | $96.17 | 400 |
| 12:22 PM | $96.23 | Up $0.00 | $96.23 | $96.17 | 0 |
| 12:22 PM | $96.23 | Up $0.00 | $96.23 | $96.17 | 0 |
| 12:22 PM | $96.23 | Up $0.00 | $96.23 | $96.17 | 0 |
| 12:21 PM | $96.06 | Down $0.00 | $96.15 | $96.05 | 1,200 |
| 12:19 PM | $96.06 | Down $ -0.08 | $96.06 | $96.06 | 100 |
| 12:19 PM | $96.06 | Up $0.00 | $96.06 | $96.06 | 0 |
| 12:18 PM | $96.15 | Up $0.08 | $96.15 | $96.15 | 200 |
| 12:17 PM | $96.06 | Down $ -0.11 | $96.18 | $96.06 | 400 |
| 12:15 PM | $96.17 | Down $ -0.13 | $96.17 | $96.09 | 500 |
| 12:15 PM | $96.17 | Up $0.00 | $96.17 | $96.09 | 0 |
| 12:14 PM | $96.29 | Up $0.23 | $96.29 | $96.29 | 100 |
| 12:13 PM | $96.06 | Up $0.03 | $96.25 | $96.06 | 2,200 |
| 12:11 PM | $96.03 | Up $0.25 | $96.03 | $95.94 | 300 |
| 12:11 PM | $96.03 | Up $0.00 | $96.03 | $95.94 | 0 |
| 12:10 PM | $95.78 | Down $ -0.12 | $95.78 | $95.78 | 100 |
| 12:08 PM | $95.90 | Down $ -0.01 | $95.90 | $95.90 | 200 |
| 12:08 PM | $95.90 | Up $0.00 | $95.90 | $95.90 | 0 |
| 12:07 PM | $95.91 | Down $ -0.27 | $96.05 | $95.91 | 1,000 |
| 12:03 PM | $96.18 | Up $0.15 | $96.18 | $96.03 | 1,400 |
| 12:03 PM | $96.18 | Up $0.00 | $96.18 | $96.03 | 0 |
| 12:03 PM | $96.18 | Up $0.00 | $96.18 | $96.03 | 0 |
| 12:03 PM | $96.18 | Up $0.00 | $96.18 | $96.03 | 0 |
| 12:02 PM | $96.03 | Up $0.00 | $96.03 | $96.03 | 900 |
| 12:01 PM | $96.03 | Up $0.33 | $96.03 | $95.90 | 700 |
| 12:00 PM | $95.70 | Down $ -0.08 | $95.70 | $95.70 | 100 |
| 11:59 AM | $95.78 | Down $ -0.14 | $95.78 | $95.78 | 300 |
| 11:58 AM | $95.92 | Down $ -0.21 | $95.98 | $95.89 | 700 |
| 11:57 AM | $96.13 | Up $0.04 | $96.13 | $96.13 | 200 |
| 11:56 AM | $96.09 | Down $ -0.22 | $96.19 | $96.09 | 2,800 |
| 11:50 AM | $96.31 | Up $0.04 | $96.31 | $96.31 | 400 |
| 11:50 AM | $96.31 | Up $0.00 | $96.31 | $96.31 | 0 |
| 11:50 AM | $96.31 | Up $0.00 | $96.31 | $96.31 | 0 |
| 11:50 AM | $96.31 | Up $0.00 | $96.31 | $96.31 | 0 |
| 11:50 AM | $96.31 | Up $0.00 | $96.31 | $96.31 | 0 |
| 11:50 AM | $96.31 | Up $0.00 | $96.31 | $96.31 | 0 |
| 11:49 AM | $96.27 | Down $ -0.09 | $96.27 | $96.13 | 2,400 |
| 11:45 AM | $96.36 | Up $0.08 | $96.36 | $96.33 | 500 |
| 11:45 AM | $96.36 | Up $0.00 | $96.36 | $96.33 | 0 |
| 11:45 AM | $96.36 | Up $0.00 | $96.36 | $96.33 | 0 |
| 11:45 AM | $96.36 | Up $0.00 | $96.36 | $96.33 | 0 |
| 11:38 AM | $96.28 | Up $0.18 | $96.28 | $96.21 | 300 |
| 11:38 AM | $96.28 | Up $0.00 | $96.28 | $96.21 | 0 |
| 11:38 AM | $96.28 | Up $0.00 | $96.28 | $96.21 | 0 |
| 11:38 AM | $96.28 | Up $0.00 | $96.28 | $96.21 | 0 |
| 11:38 AM | $96.28 | Up $0.00 | $96.28 | $96.21 | 0 |
| 11:38 AM | $96.28 | Up $0.00 | $96.28 | $96.21 | 0 |
| 11:38 AM | $96.28 | Up $0.00 | $96.28 | $96.21 | 0 |
| 11:35 AM | $96.10 | Up $0.07 | $96.10 | $95.87 | 3,300 |
| 11:35 AM | $96.10 | Up $0.00 | $96.10 | $95.87 | 0 |
| 11:35 AM | $96.10 | Up $0.00 | $96.10 | $95.87 | 0 |
| 11:34 AM | $96.03 | Down $ -0.18 | $96.08 | $96.03 | 400 |
| 11:33 AM | $96.21 | Down $ -0.28 | $96.32 | $96.19 | 2,100 |
| 11:25 AM | $96.49 | Down $ -0.09 | $96.49 | $96.49 | 100 |
| 11:25 AM | $96.49 | Up $0.00 | $96.49 | $96.49 | 0 |
| 11:25 AM | $96.49 | Up $0.00 | $96.49 | $96.49 | 0 |
| 11:25 AM | $96.49 | Up $0.00 | $96.49 | $96.49 | 0 |
| 11:25 AM | $96.49 | Up $0.00 | $96.49 | $96.49 | 0 |
| 11:25 AM | $96.49 | Up $0.00 | $96.49 | $96.49 | 0 |
| 11:25 AM | $96.49 | Up $0.00 | $96.49 | $96.49 | 0 |
| 11:25 AM | $96.49 | Up $0.00 | $96.49 | $96.49 | 0 |
| 11:24 AM | $96.58 | Up $0.25 | $96.58 | $96.40 | 1,600 |
| 11:22 AM | $96.33 | Up $0.01 | $96.33 | $96.33 | 400 |
| 11:22 AM | $96.33 | Up $0.00 | $96.33 | $96.33 | 0 |
| 11:18 AM | $96.32 | Up $0.07 | $96.32 | $96.32 | 100 |
| 11:18 AM | $96.32 | Up $0.00 | $96.32 | $96.32 | 0 |
| 11:18 AM | $96.32 | Up $0.00 | $96.32 | $96.32 | 0 |
| 11:18 AM | $96.32 | Up $0.00 | $96.32 | $96.32 | 0 |
| 11:15 AM | $96.25 | Up $0.07 | $96.25 | $96.21 | 300 |
| 11:15 AM | $96.25 | Up $0.00 | $96.25 | $96.21 | 0 |
| 11:15 AM | $96.25 | Up $0.00 | $96.25 | $96.21 | 0 |
| 11:14 AM | $96.18 | Up $0.06 | $96.18 | $96.18 | 100 |
| 11:13 AM | $96.12 | Up $0.04 | $96.13 | $96.09 | 1,000 |
| 11:12 AM | $96.08 | Up $0.13 | $96.08 | $96.00 | 500 |
| 11:11 AM | $95.95 | Down $ -0.05 | $95.95 | $95.95 | 100 |
| 11:10 AM | $96.01 | Up $0.00 | $96.01 | $96.00 | 800 |
| 11:09 AM | $96.00 | Up $0.00 | $96.09 | $96.00 | 200 |
| 11:08 AM | $96.00 | Up $0.20 | $96.00 | $95.91 | 800 |
| 11:01 AM | $95.80 | Up $0.30 | $95.80 | $95.67 | 900 |
| 11:01 AM | $95.80 | Up $0.00 | $95.80 | $95.67 | 0 |
| 11:01 AM | $95.80 | Up $0.00 | $95.80 | $95.67 | 0 |
| 11:01 AM | $95.80 | Up $0.00 | $95.80 | $95.67 | 0 |
| 11:01 AM | $95.80 | Up $0.00 | $95.80 | $95.67 | 0 |
| 11:01 AM | $95.80 | Up $0.00 | $95.80 | $95.67 | 0 |
| 11:01 AM | $95.80 | Up $0.00 | $95.80 | $95.67 | 0 |
| 10:59 AM | $95.50 | Up $0.36 | $95.50 | $95.25 | 500 |
| 10:59 AM | $95.50 | Up $0.00 | $95.50 | $95.25 | 0 |
| 10:53 AM | $95.14 | Down $ -0.11 | $95.17 | $95.14 | 500 |
| 10:53 AM | $95.14 | Up $0.00 | $95.17 | $95.14 | 0 |
| 10:53 AM | $95.14 | Up $0.00 | $95.17 | $95.14 | 0 |
| 10:53 AM | $95.14 | Up $0.00 | $95.17 | $95.14 | 0 |
| 10:53 AM | $95.14 | Up $0.00 | $95.17 | $95.14 | 0 |
| 10:53 AM | $95.14 | Up $0.00 | $95.17 | $95.14 | 0 |
| 10:52 AM | $95.25 | Up $0.48 | $95.25 | $94.94 | 3,200 |
| 10:47 AM | $94.77 | Down $ -0.08 | $94.80 | $94.77 | 300 |
| 10:47 AM | $94.77 | Up $0.00 | $94.80 | $94.77 | 0 |
| 10:47 AM | $94.77 | Up $0.00 | $94.80 | $94.77 | 0 |
| 10:47 AM | $94.77 | Up $0.00 | $94.80 | $94.77 | 0 |
| 10:47 AM | $94.77 | Up $0.00 | $94.80 | $94.77 | 0 |
| 10:46 AM | $94.85 | Down $ -0.16 | $94.88 | $94.85 | 200 |
| 10:45 AM | $95.01 | Up $0.11 | $95.01 | $94.95 | 500 |
| 10:43 AM | $94.90 | Up $0.00 | $94.90 | $94.75 | 1,300 |
| 10:43 AM | $94.90 | Up $0.00 | $94.90 | $94.75 | 0 |
| 10:39 AM | $94.90 | Up $0.20 | $94.90 | $94.70 | 600 |
| 10:39 AM | $94.90 | Up $0.00 | $94.90 | $94.70 | 0 |
| 10:39 AM | $94.90 | Up $0.00 | $94.90 | $94.70 | 0 |
| 10:39 AM | $94.90 | Up $0.00 | $94.90 | $94.70 | 0 |
| 10:36 AM | $94.70 | Down $ -0.02 | $94.70 | $94.52 | 800 |
| 10:36 AM | $94.70 | Up $0.00 | $94.70 | $94.52 | 0 |
| 10:36 AM | $94.70 | Up $0.00 | $94.70 | $94.52 | 0 |
| 10:35 AM | $94.72 | Up $0.12 | $94.72 | $94.72 | 100 |
| 10:32 AM | $94.60 | Down $ -0.20 | $94.62 | $94.60 | 900 |
| 10:32 AM | $94.60 | Up $0.00 | $94.62 | $94.60 | 0 |
| 10:32 AM | $94.60 | Up $0.00 | $94.62 | $94.60 | 0 |
| 10:31 AM | $94.80 | Down $ -0.02 | $94.80 | $94.80 | 100 |
| 10:30 AM | $94.82 | Up $0.19 | $94.87 | $94.68 | 1,300 |
| 10:26 AM | $94.63 | Down $ -0.09 | $94.65 | $94.63 | 400 |
| 10:26 AM | $94.63 | Up $0.00 | $94.65 | $94.63 | 0 |
| 10:26 AM | $94.63 | Up $0.00 | $94.65 | $94.63 | 0 |
| 10:26 AM | $94.63 | Up $0.00 | $94.65 | $94.63 | 0 |
| 10:21 AM | $94.72 | Down $ -0.20 | $94.85 | $94.72 | 400 |
| 10:21 AM | $94.72 | Up $0.00 | $94.85 | $94.72 | 0 |
| 10:21 AM | $94.72 | Up $0.00 | $94.85 | $94.72 | 0 |
| 10:21 AM | $94.72 | Up $0.00 | $94.85 | $94.72 | 0 |
| 10:21 AM | $94.72 | Up $0.00 | $94.85 | $94.72 | 0 |
| 10:19 AM | $94.92 | Down $ -0.13 | $94.92 | $94.89 | 600 |
| 10:19 AM | $94.92 | Up $0.00 | $94.92 | $94.89 | 0 |
| 10:17 AM | $95.05 | Up $0.12 | $95.05 | $94.99 | 3,800 |
| 10:17 AM | $95.05 | Up $0.00 | $95.05 | $94.99 | 0 |
| 10:16 AM | $94.93 | Up $0.18 | $94.93 | $94.88 | 500 |
| 10:13 AM | $94.75 | Down $ -0.05 | $94.81 | $94.73 | 600 |
| 10:13 AM | $94.75 | Up $0.00 | $94.81 | $94.73 | 0 |
| 10:13 AM | $94.75 | Up $0.00 | $94.81 | $94.73 | 0 |
| 10:12 AM | $94.80 | Down $ -0.09 | $94.80 | $94.80 | 700 |
| 10:10 AM | $94.90 | Down $ -0.11 | $94.90 | $94.81 | 800 |
| 10:10 AM | $94.90 | Up $0.00 | $94.90 | $94.81 | 0 |
| 10:09 AM | $95.00 | Down $ -0.07 | $95.00 | $95.00 | 400 |
| 10:07 AM | $95.07 | Up $0.20 | $95.07 | $94.88 | 2,700 |
| 10:07 AM | $95.07 | Up $0.00 | $95.07 | $94.88 | 0 |
| 10:06 AM | $94.87 | Up $0.17 | $94.87 | $94.83 | 300 |
| 10:03 AM | $94.70 | Up $0.12 | $94.70 | $94.70 | 100 |
| 10:03 AM | $94.70 | Up $0.00 | $94.70 | $94.70 | 0 |
| 10:03 AM | $94.70 | Up $0.00 | $94.70 | $94.70 | 0 |
| 10:00 AM | $94.58 | Up $0.25 | $94.58 | $94.47 | 600 |
| 10:00 AM | $94.58 | Up $0.00 | $94.58 | $94.47 | 0 |
| 10:00 AM | $94.58 | Up $0.00 | $94.58 | $94.47 | 0 |
| 09:57 AM | $94.33 | Down $ -0.07 | $94.34 | $94.33 | 200 |
| 09:57 AM | $94.33 | Up $0.00 | $94.34 | $94.33 | 0 |
| 09:57 AM | $94.33 | Up $0.00 | $94.34 | $94.33 | 0 |
| 09:56 AM | $94.40 | Up $0.06 | $94.40 | $94.40 | 200 |
| 09:55 AM | $94.34 | Down $ -0.12 | $94.34 | $94.33 | 200 |
| 09:54 AM | $94.46 | Down $ -0.11 | $94.46 | $94.30 | 900 |
| 09:53 AM | $94.57 | Up $0.00 | $94.57 | $94.57 | 200 |
| 09:51 AM | $94.57 | Up $0.01 | $94.72 | $94.57 | 500 |
| 09:51 AM | $94.57 | Up $0.00 | $94.72 | $94.57 | 0 |
| 09:50 AM | $94.56 | Up $0.08 | $94.56 | $94.56 | 100 |
| 09:49 AM | $94.48 | Up $0.15 | $94.48 | $94.48 | 100 |
| 09:45 AM | $94.33 | Down $ -0.13 | $94.46 | $94.33 | 200 |
| 09:45 AM | $94.33 | Up $0.00 | $94.46 | $94.33 | 0 |
| 09:45 AM | $94.33 | Up $0.00 | $94.46 | $94.33 | 0 |
| 09:45 AM | $94.33 | Up $0.00 | $94.46 | $94.33 | 0 |
| 09:44 AM | $94.46 | Up $0.01 | $94.82 | $94.45 | 1,200 |
| 09:40 AM | $94.45 | Down $ -0.39 | $94.97 | $94.43 | 6,900 |
| 09:40 AM | $94.45 | Up $0.00 | $94.97 | $94.43 | 0 |
| 09:40 AM | $94.45 | Up $0.00 | $94.97 | $94.43 | 0 |
| 09:40 AM | $94.45 | Up $0.00 | $94.97 | $94.43 | 0 |
| 09:30 AM | $94.84 | Up $1.59 | $94.84 | $94.00 | 800 |
| 09:30 AM | $94.84 | Up $0.00 | $94.84 | $94.00 | 0 |
| 09:30 AM | $94.84 | Up $0.00 | $94.84 | $94.00 | 0 |
| 09:30 AM | $94.84 | Up $0.00 | $94.84 | $94.00 | 0 |
| 09:30 AM | $94.84 | Up $0.00 | $94.84 | $94.00 | 0 |
| 09:30 AM | $94.84 | Up $0.00 | $94.84 | $94.00 | 0 |
| 09:30 AM | $94.84 | Up $0.00 | $94.84 | $94.00 | 0 |
| 09:30 AM | $94.84 | Up $0.00 | $94.84 | $94.00 | 0 |
| 09:30 AM | $94.84 | Up $0.00 | $94.84 | $94.00 | 0 |
| 09:30 AM | $94.84 | Up $0.00 | $94.84 | $94.00 | 0 |
| Previous close | $93.25 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/06/2026 | $96.52 | $95.70 | $97.04 | $95.70 | 251,700 |
| 11/06/2026 | $93.25 | $89.63 | $93.34 | $89.54 | 146,100 |
| 10/06/2026 | $91.95 | $91.60 | $92.22 | $91.15 | 125,500 |
| 09/06/2026 | $92.99 | $91.11 | $93.04 | $90.73 | 113,800 |
| 08/06/2026 | $90.37 | $91.01 | $91.05 | $89.76 | 73,600 |
| 05/06/2026 | $91.90 | $92.54 | $92.87 | $91.62 | 88,600 |
| 04/06/2026 | $93.50 | $94.09 | $94.51 | $93.26 | 72,200 |
| 03/06/2026 | $94.39 | $94.74 | $94.94 | $93.82 | 103,800 |
| 02/06/2026 | $92.74 | $93.96 | $94.16 | $92.66 | 58,800 |
| 01/06/2026 | $93.46 | $91.83 | $93.61 | $91.50 | 97,100 |
| 29/05/2026 | $95.29 | $94.01 | $95.43 | $93.94 | 708,400 |
| 28/05/2026 | $93.47 | $92.92 | $93.60 | $92.72 | 91,200 |
| 27/05/2026 | $92.10 | $91.01 | $92.34 | $90.62 | 128,100 |
| 26/05/2026 | $88.23 | $87.24 | $88.69 | $87.20 | 152,300 |
| 25/05/2026 | $86.44 | $86.89 | $86.89 | $86.13 | 22,300 |
| 22/05/2026 | $85.95 | $85.24 | $86.10 | $84.82 | 80,000 |
| 21/05/2026 | $85.35 | $83.73 | $86.33 | $83.56 | 109,800 |
| 20/05/2026 | $83.76 | $82.44 | $84.11 | $82.42 | 151,200 |
| 19/05/2026 | $81.21 | $82.08 | $82.30 | $81.16 | 85,400 |
| 15/05/2026 | $81.57 | $81.98 | $82.59 | $81.50 | 87,400 |
| 14/05/2026 | $83.57 | $84.62 | $84.62 | $83.21 | 77,700 |
| 13/05/2026 | $83.65 | $83.31 | $84.42 | $82.93 | 77,500 |
| 12/05/2026 | $83.03 | $82.99 | $83.51 | $82.69 | 143,400 |
| 11/05/2026 | $82.81 | $83.50 | $83.59 | $82.55 | 77,900 |
| 08/05/2026 | $84.64 | $86.06 | $86.59 | $84.62 | 124,900 |
| 07/05/2026 | $85.80 | $85.70 | $86.04 | $85.38 | 91,400 |
| 06/05/2026 | $85.62 | $85.30 | $87.00 | $85.01 | 173,800 |
| 05/05/2026 | $81.36 | $81.87 | $82.02 | $80.57 | 120,000 |
| 04/05/2026 | $81.01 | $82.26 | $82.46 | $80.99 | 145,400 |
| 01/05/2026 | $84.88 | $86.29 | $86.78 | $84.77 | 165,700 |
Graphs are not available, please refer to the detailed table