Find a quote
WEST FRASER TIMBER CO LTD
92.36 Up 6.01 (6.51 %)
Delayed : 2026/01/09 17:40:00
- Previous close $86.35
- Opening $86.16
- Today High $92.46
- Today Low $85.64
- Price Bid $87.00
- Price Ask $87.00
- 52 Weeks High $133.59
- 52 Weeks Low $80.82
- Size Bid 3
- Size Ask 10
- Volume 500,698
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $92.36 | Down $ -0.04 | $92.36 | $92.36 | 21,700 |
| 03:59 PM | $92.40 | Down $ -0.03 | $92.46 | $92.28 | 10,900 |
| 03:58 PM | $92.43 | Up $0.12 | $92.43 | $92.31 | 2,200 |
| 03:57 PM | $92.31 | Down $ -0.02 | $92.36 | $92.21 | 13,000 |
| 03:56 PM | $92.33 | Down $ -0.01 | $92.33 | $92.24 | 9,800 |
| 03:55 PM | $92.34 | Up $0.00 | $92.46 | $92.26 | 4,000 |
| 03:54 PM | $92.34 | Up $0.06 | $92.37 | $92.25 | 8,400 |
| 03:53 PM | $92.29 | Down $ -0.01 | $92.29 | $92.24 | 5,800 |
| 03:52 PM | $92.29 | Down $ -0.01 | $92.31 | $92.25 | 2,900 |
| 03:51 PM | $92.30 | Up $0.01 | $92.37 | $92.20 | 6,800 |
| 03:50 PM | $92.29 | Up $0.12 | $92.29 | $92.15 | 5,600 |
| 03:49 PM | $92.17 | Down $ -0.07 | $92.33 | $91.99 | 13,500 |
| 03:48 PM | $92.24 | Up $0.09 | $92.24 | $92.10 | 700 |
| 03:47 PM | $92.15 | Up $0.05 | $92.15 | $92.10 | 500 |
| 03:46 PM | $92.10 | Up $0.10 | $92.10 | $92.00 | 1,400 |
| 03:45 PM | $92.00 | Up $0.05 | $92.00 | $91.97 | 700 |
| 03:44 PM | $91.95 | Up $0.06 | $91.95 | $91.83 | 1,300 |
| 03:43 PM | $91.89 | Up $0.07 | $91.89 | $91.82 | 300 |
| 03:42 PM | $91.82 | Up $0.02 | $91.85 | $91.72 | 5,300 |
| 03:41 PM | $91.80 | Up $0.09 | $91.81 | $91.73 | 2,100 |
| 03:40 PM | $91.71 | Up $0.03 | $91.71 | $91.68 | 1,000 |
| 03:39 PM | $91.67 | Up $0.06 | $91.67 | $91.62 | 900 |
| 03:38 PM | $91.61 | Up $0.04 | $91.65 | $91.54 | 6,200 |
| 03:37 PM | $91.57 | Up $0.21 | $91.57 | $91.36 | 2,300 |
| 03:36 PM | $91.36 | Down $ -0.24 | $91.60 | $91.36 | 1,900 |
| 03:35 PM | $91.60 | Up $0.01 | $91.62 | $91.51 | 2,600 |
| 03:34 PM | $91.59 | Up $0.06 | $91.60 | $91.58 | 600 |
| 03:33 PM | $91.53 | Up $0.12 | $91.60 | $91.36 | 7,000 |
| 03:32 PM | $91.41 | Up $0.01 | $91.41 | $91.40 | 400 |
| 03:31 PM | $91.40 | Down $ -0.03 | $91.40 | $91.36 | 200 |
| 03:30 PM | $91.43 | Down $ -0.13 | $91.62 | $91.43 | 4,800 |
| 03:29 PM | $91.56 | Up $0.13 | $91.56 | $91.42 | 2,100 |
| 03:28 PM | $91.43 | Up $0.02 | $91.44 | $91.43 | 300 |
| 03:27 PM | $91.41 | Up $0.16 | $91.41 | $91.25 | 1,900 |
| 03:26 PM | $91.25 | Up $0.22 | $91.25 | $91.00 | 2,700 |
| 03:25 PM | $91.03 | Down $ -0.07 | $91.03 | $91.01 | 900 |
| 03:24 PM | $91.10 | Up $0.02 | $91.12 | $90.99 | 4,200 |
| 03:23 PM | $91.08 | Down $ -0.07 | $91.26 | $91.07 | 4,500 |
| 03:22 PM | $91.15 | Up $0.14 | $91.15 | $90.91 | 3,900 |
| 03:21 PM | $91.01 | Down $ -0.04 | $91.01 | $90.92 | 1,200 |
| 03:20 PM | $91.05 | Up $0.15 | $91.05 | $90.96 | 2,200 |
| 03:19 PM | $90.90 | Up $0.04 | $90.92 | $90.80 | 3,400 |
| 03:18 PM | $90.86 | Down $ -0.06 | $90.92 | $90.82 | 1,500 |
| 03:17 PM | $90.92 | Up $0.16 | $90.92 | $90.69 | 2,000 |
| 03:16 PM | $90.76 | Up $0.07 | $90.76 | $90.76 | 200 |
| 03:15 PM | $90.69 | Down $ -0.10 | $90.79 | $90.69 | 1,600 |
| 03:14 PM | $90.79 | Up $0.21 | $90.79 | $90.66 | 1,200 |
| 03:13 PM | $90.58 | Up $0.00 | $90.70 | $90.58 | 3,100 |
| 03:12 PM | $90.58 | Up $0.07 | $90.58 | $90.58 | 100 |
| 03:11 PM | $90.51 | Up $0.03 | $90.60 | $90.51 | 1,300 |
| 03:10 PM | $90.48 | Down $ -0.14 | $90.58 | $90.48 | 1,500 |
| 03:09 PM | $90.62 | Down $ -0.06 | $90.62 | $90.60 | 500 |
| 03:07 PM | $90.68 | Up $0.02 | $90.75 | $90.59 | 2,000 |
| 03:07 PM | $90.68 | Up $0.00 | $90.75 | $90.59 | 0 |
| 03:05 PM | $90.66 | Up $0.03 | $90.77 | $90.66 | 1,100 |
| 03:05 PM | $90.66 | Up $0.00 | $90.77 | $90.66 | 0 |
| 03:03 PM | $90.63 | Up $0.14 | $90.63 | $90.51 | 300 |
| 03:03 PM | $90.63 | Up $0.00 | $90.63 | $90.51 | 0 |
| 03:02 PM | $90.49 | Down $ -0.35 | $90.78 | $90.44 | 3,800 |
| 03:01 PM | $90.84 | Down $ -0.07 | $90.84 | $90.84 | 100 |
| 03:00 PM | $90.91 | Up $0.19 | $90.91 | $90.71 | 800 |
| 02:59 PM | $90.72 | Up $0.14 | $90.72 | $90.65 | 400 |
| 02:58 PM | $90.58 | Down $ -0.11 | $90.58 | $90.58 | 100 |
| 02:56 PM | $90.69 | Up $0.07 | $90.69 | $90.65 | 400 |
| 02:56 PM | $90.69 | Up $0.00 | $90.69 | $90.65 | 0 |
| 02:55 PM | $90.62 | Up $0.04 | $90.80 | $90.53 | 2,600 |
| 02:54 PM | $90.58 | Down $ -0.05 | $90.64 | $90.52 | 1,200 |
| 02:53 PM | $90.63 | Up $0.08 | $90.63 | $90.61 | 400 |
| 02:52 PM | $90.54 | Up $0.16 | $90.58 | $90.51 | 1,700 |
| 02:51 PM | $90.38 | Up $0.10 | $90.38 | $90.34 | 400 |
| 02:50 PM | $90.28 | Up $0.06 | $90.29 | $90.17 | 2,700 |
| 02:49 PM | $90.22 | Up $0.08 | $90.22 | $90.14 | 500 |
| 02:48 PM | $90.14 | Down $ -0.01 | $90.16 | $90.14 | 300 |
| 02:47 PM | $90.15 | Up $0.09 | $90.16 | $90.08 | 3,400 |
| 02:45 PM | $90.07 | Up $0.06 | $90.16 | $89.90 | 3,800 |
| 02:45 PM | $90.07 | Up $0.00 | $90.16 | $89.90 | 0 |
| 02:44 PM | $90.00 | Up $0.09 | $90.00 | $89.90 | 900 |
| 02:41 PM | $89.91 | Down $ -0.09 | $89.92 | $89.91 | 500 |
| 02:41 PM | $89.91 | Up $0.00 | $89.92 | $89.91 | 0 |
| 02:41 PM | $89.91 | Up $0.00 | $89.92 | $89.91 | 0 |
| 02:40 PM | $90.00 | Up $0.17 | $90.00 | $89.70 | 900 |
| 02:37 PM | $89.83 | Down $ -0.01 | $89.83 | $89.76 | 1,200 |
| 02:37 PM | $89.83 | Up $0.00 | $89.83 | $89.76 | 0 |
| 02:37 PM | $89.83 | Up $0.00 | $89.83 | $89.76 | 0 |
| 02:36 PM | $89.84 | Up $0.08 | $89.84 | $89.84 | 100 |
| 02:33 PM | $89.76 | Down $ -0.04 | $89.76 | $89.72 | 800 |
| 02:33 PM | $89.76 | Up $0.00 | $89.76 | $89.72 | 0 |
| 02:33 PM | $89.76 | Up $0.00 | $89.76 | $89.72 | 0 |
| 02:32 PM | $89.80 | Down $ -0.35 | $90.11 | $89.80 | 2,200 |
| 02:31 PM | $90.15 | Up $0.22 | $90.15 | $89.93 | 1,100 |
| 02:30 PM | $89.93 | Up $0.05 | $89.93 | $89.85 | 2,100 |
| 02:29 PM | $89.88 | Up $0.27 | $89.88 | $89.71 | 600 |
| 02:28 PM | $89.61 | Down $ -0.15 | $89.70 | $89.61 | 600 |
| 02:27 PM | $89.76 | Up $0.26 | $89.81 | $89.39 | 2,000 |
| 02:26 PM | $89.50 | Up $0.12 | $89.50 | $89.43 | 1,600 |
| 02:25 PM | $89.38 | Up $0.47 | $89.38 | $88.94 | 3,700 |
| 02:24 PM | $88.91 | Up $0.42 | $88.94 | $88.59 | 800 |
| 02:23 PM | $88.49 | Up $0.08 | $88.49 | $88.49 | 100 |
| 02:22 PM | $88.41 | Up $0.02 | $88.41 | $88.41 | 200 |
| 02:21 PM | $88.39 | Up $0.54 | $88.39 | $87.93 | 1,900 |
| 02:20 PM | $87.85 | Up $0.23 | $87.85 | $87.85 | 100 |
| 02:16 PM | $87.62 | Up $0.15 | $87.62 | $87.33 | 1,300 |
| 02:16 PM | $87.62 | Up $0.00 | $87.62 | $87.33 | 0 |
| 02:16 PM | $87.62 | Up $0.00 | $87.62 | $87.33 | 0 |
| 02:16 PM | $87.62 | Up $0.00 | $87.62 | $87.33 | 0 |
| 02:15 PM | $87.47 | Up $0.03 | $87.60 | $87.31 | 3,100 |
| 02:14 PM | $87.45 | Down $ -0.03 | $87.56 | $87.37 | 5,100 |
| 02:13 PM | $87.47 | Up $0.06 | $87.47 | $87.47 | 100 |
| 02:12 PM | $87.41 | Up $0.09 | $87.41 | $87.35 | 1,000 |
| 02:09 PM | $87.32 | Down $ -0.03 | $87.32 | $87.32 | 100 |
| 02:09 PM | $87.32 | Up $0.00 | $87.32 | $87.32 | 0 |
| 02:09 PM | $87.32 | Up $0.00 | $87.32 | $87.32 | 0 |
| 02:05 PM | $87.35 | Down $ -0.08 | $87.43 | $87.34 | 1,100 |
| 02:05 PM | $87.35 | Up $0.00 | $87.43 | $87.34 | 0 |
| 02:05 PM | $87.35 | Up $0.00 | $87.43 | $87.34 | 0 |
| 02:05 PM | $87.35 | Up $0.00 | $87.43 | $87.34 | 0 |
| 02:04 PM | $87.42 | Down $0.00 | $87.42 | $87.42 | 200 |
| 02:03 PM | $87.43 | Up $0.00 | $87.43 | $87.43 | 100 |
| 02:02 PM | $87.43 | Up $0.08 | $87.47 | $87.35 | 800 |
| 02:01 PM | $87.35 | Up $0.00 | $87.46 | $87.35 | 3,000 |
| 02:00 PM | $87.35 | Down $ -0.09 | $87.41 | $87.35 | 600 |
| 01:59 PM | $87.44 | Up $0.09 | $87.44 | $87.35 | 2,700 |
| 01:58 PM | $87.35 | Down $ -0.10 | $87.46 | $87.35 | 1,600 |
| 01:57 PM | $87.45 | Up $0.03 | $87.45 | $87.35 | 1,700 |
| 01:56 PM | $87.42 | Up $0.07 | $87.46 | $87.35 | 900 |
| 01:55 PM | $87.35 | Down $ -0.12 | $87.58 | $87.32 | 4,100 |
| 01:54 PM | $87.47 | Up $0.14 | $87.47 | $87.32 | 400 |
| 01:53 PM | $87.33 | Down $ -0.03 | $87.33 | $87.33 | 100 |
| 01:52 PM | $87.36 | Up $0.00 | $87.36 | $87.32 | 200 |
| 01:51 PM | $87.36 | Up $0.03 | $87.36 | $87.35 | 300 |
| 01:50 PM | $87.33 | Down $ -0.17 | $87.44 | $87.33 | 2,200 |
| 01:48 PM | $87.50 | Up $0.08 | $87.50 | $87.50 | 100 |
| 01:48 PM | $87.50 | Up $0.00 | $87.50 | $87.50 | 0 |
| 01:47 PM | $87.42 | Down $ -0.02 | $87.42 | $87.42 | 100 |
| 01:46 PM | $87.44 | Down $ -0.03 | $87.54 | $87.44 | 2,300 |
| 01:45 PM | $87.47 | Up $0.00 | $87.52 | $87.35 | 2,600 |
| 01:44 PM | $87.47 | Up $0.12 | $87.50 | $87.35 | 1,500 |
| 01:42 PM | $87.35 | Up $0.00 | $87.37 | $87.35 | 300 |
| 01:42 PM | $87.35 | Up $0.00 | $87.37 | $87.35 | 0 |
| 01:40 PM | $87.35 | Down $ -0.01 | $87.43 | $87.35 | 1,000 |
| 01:40 PM | $87.35 | Up $0.00 | $87.43 | $87.35 | 0 |
| 01:38 PM | $87.36 | Down $ -0.07 | $87.36 | $87.36 | 400 |
| 01:38 PM | $87.36 | Up $0.00 | $87.36 | $87.36 | 0 |
| 01:37 PM | $87.43 | Down $ -0.03 | $87.50 | $87.35 | 6,500 |
| 01:36 PM | $87.46 | Up $0.14 | $87.46 | $87.37 | 1,300 |
| 01:34 PM | $87.32 | Up $0.02 | $87.39 | $87.32 | 800 |
| 01:34 PM | $87.32 | Up $0.00 | $87.39 | $87.32 | 0 |
| 01:33 PM | $87.30 | Up $0.19 | $87.30 | $87.20 | 700 |
| 01:28 PM | $87.11 | Up $0.13 | $87.11 | $87.11 | 100 |
| 01:28 PM | $87.11 | Up $0.00 | $87.11 | $87.11 | 0 |
| 01:28 PM | $87.11 | Up $0.00 | $87.11 | $87.11 | 0 |
| 01:28 PM | $87.11 | Up $0.00 | $87.11 | $87.11 | 0 |
| 01:28 PM | $87.11 | Up $0.00 | $87.11 | $87.11 | 0 |
| 01:26 PM | $86.98 | Up $0.03 | $86.98 | $86.97 | 300 |
| 01:26 PM | $86.98 | Up $0.00 | $86.98 | $86.97 | 0 |
| 01:24 PM | $86.95 | Up $0.01 | $86.95 | $86.95 | 600 |
| 01:24 PM | $86.95 | Up $0.00 | $86.95 | $86.95 | 0 |
| 01:23 PM | $86.94 | Down $ -0.06 | $87.00 | $86.94 | 2,200 |
| 01:22 PM | $87.00 | Up $0.00 | $87.00 | $86.99 | 500 |
| 01:21 PM | $87.00 | Up $0.00 | $87.00 | $87.00 | 300 |
| 01:20 PM | $87.00 | Down $ -0.02 | $87.15 | $87.00 | 600 |
| 01:19 PM | $87.02 | Down $ -0.07 | $87.04 | $87.02 | 2,700 |
| 01:17 PM | $87.09 | Down $ -0.06 | $87.11 | $87.03 | 3,600 |
| 01:17 PM | $87.09 | Up $0.00 | $87.11 | $87.03 | 0 |
| 01:15 PM | $87.15 | Up $0.00 | $87.15 | $87.15 | 300 |
| 01:15 PM | $87.15 | Up $0.00 | $87.15 | $87.15 | 0 |
| 01:12 PM | $87.15 | Up $0.04 | $87.15 | $87.13 | 300 |
| 01:12 PM | $87.15 | Up $0.00 | $87.15 | $87.13 | 0 |
| 01:12 PM | $87.15 | Up $0.00 | $87.15 | $87.13 | 0 |
| 01:11 PM | $87.11 | Down $ -0.01 | $87.11 | $87.11 | 100 |
| 01:10 PM | $87.12 | Down $ -0.04 | $87.12 | $87.12 | 300 |
| 01:09 PM | $87.16 | Up $0.00 | $87.16 | $87.16 | 100 |
| 01:08 PM | $87.16 | Up $0.01 | $87.16 | $87.16 | 100 |
| 01:07 PM | $87.15 | Up $0.01 | $87.19 | $87.15 | 1,000 |
| 01:05 PM | $87.14 | Up $0.06 | $87.14 | $87.11 | 200 |
| 01:05 PM | $87.14 | Up $0.00 | $87.14 | $87.11 | 0 |
| 01:04 PM | $87.08 | Down $ -0.11 | $87.15 | $87.08 | 1,000 |
| 01:02 PM | $87.19 | Up $0.02 | $87.24 | $87.14 | 3,100 |
| 01:02 PM | $87.19 | Up $0.00 | $87.24 | $87.14 | 0 |
| 01:00 PM | $87.17 | Up $0.02 | $87.17 | $87.10 | 300 |
| 01:00 PM | $87.17 | Up $0.00 | $87.17 | $87.10 | 0 |
| 12:57 PM | $87.15 | Up $0.02 | $87.20 | $87.10 | 800 |
| 12:57 PM | $87.15 | Up $0.00 | $87.20 | $87.10 | 0 |
| 12:57 PM | $87.15 | Up $0.00 | $87.20 | $87.10 | 0 |
| 12:55 PM | $87.13 | Up $0.06 | $87.13 | $87.13 | 100 |
| 12:55 PM | $87.13 | Up $0.00 | $87.13 | $87.13 | 0 |
| 12:53 PM | $87.07 | Down $ -0.12 | $87.20 | $87.07 | 2,100 |
| 12:53 PM | $87.07 | Up $0.00 | $87.20 | $87.07 | 0 |
| 12:50 PM | $87.19 | Up $0.04 | $87.19 | $87.19 | 100 |
| 12:50 PM | $87.19 | Up $0.00 | $87.19 | $87.19 | 0 |
| 12:50 PM | $87.19 | Up $0.00 | $87.19 | $87.19 | 0 |
| 12:49 PM | $87.15 | Up $0.15 | $87.15 | $86.99 | 3,300 |
| 12:48 PM | $87.00 | Down $ -0.10 | $87.00 | $86.99 | 11,800 |
| 12:47 PM | $87.10 | Up $0.05 | $87.10 | $87.00 | 1,300 |
| 12:46 PM | $87.05 | Up $0.00 | $87.05 | $87.04 | 400 |
| 12:45 PM | $87.05 | Down $ -0.01 | $87.05 | $87.04 | 500 |
| 12:44 PM | $87.06 | Up $0.00 | $87.06 | $87.05 | 2,800 |
| 12:43 PM | $87.06 | Up $0.01 | $87.06 | $87.05 | 1,400 |
| 12:42 PM | $87.05 | Down $ -0.02 | $87.06 | $87.02 | 3,000 |
| 12:41 PM | $87.07 | Up $0.00 | $87.07 | $87.02 | 1,300 |
| 12:40 PM | $87.07 | Down $ -0.02 | $87.07 | $87.05 | 1,000 |
| 12:39 PM | $87.09 | Up $0.10 | $87.12 | $87.05 | 2,000 |
| 12:38 PM | $86.98 | Up $0.03 | $87.01 | $86.98 | 400 |
| 12:37 PM | $86.95 | Up $0.02 | $86.95 | $86.95 | 200 |
| 12:35 PM | $86.93 | Down $ -0.09 | $86.97 | $86.93 | 900 |
| 12:35 PM | $86.93 | Up $0.00 | $86.97 | $86.93 | 0 |
| 12:33 PM | $87.02 | Up $0.06 | $87.02 | $86.96 | 1,300 |
| 12:33 PM | $87.02 | Up $0.00 | $87.02 | $86.96 | 0 |
| 12:31 PM | $86.96 | Down $ -0.03 | $87.05 | $86.95 | 1,600 |
| 12:31 PM | $86.96 | Up $0.00 | $87.05 | $86.95 | 0 |
| 12:30 PM | $86.99 | Up $0.08 | $87.00 | $86.98 | 1,400 |
| 12:29 PM | $86.91 | Up $0.06 | $86.91 | $86.86 | 400 |
| 12:28 PM | $86.85 | Up $0.09 | $86.85 | $86.71 | 4,400 |
| 12:27 PM | $86.76 | Up $0.03 | $86.76 | $86.72 | 2,400 |
| 12:26 PM | $86.74 | Up $0.08 | $86.75 | $86.67 | 5,300 |
| 12:25 PM | $86.65 | Up $0.02 | $86.90 | $86.64 | 10,300 |
| 12:24 PM | $86.63 | Up $0.02 | $86.72 | $86.63 | 300 |
| 12:23 PM | $86.61 | Up $0.00 | $86.63 | $86.61 | 300 |
| 12:22 PM | $86.61 | Up $0.01 | $86.81 | $86.61 | 800 |
| 12:21 PM | $86.60 | Up $0.00 | $86.85 | $86.60 | 11,900 |
| 12:20 PM | $86.60 | Up $0.00 | $86.71 | $86.60 | 1,800 |
| 12:18 PM | $86.60 | Down $ -0.01 | $86.71 | $86.60 | 1,900 |
| 12:18 PM | $86.60 | Up $0.00 | $86.71 | $86.60 | 0 |
| 12:17 PM | $86.61 | Down $ -0.10 | $86.77 | $86.61 | 600 |
| 12:15 PM | $86.71 | Up $0.10 | $86.73 | $86.59 | 400 |
| 12:15 PM | $86.71 | Up $0.00 | $86.73 | $86.59 | 0 |
| 12:14 PM | $86.61 | Down $ -0.03 | $86.69 | $86.60 | 1,600 |
| 12:12 PM | $86.64 | Down $ -0.09 | $86.69 | $86.60 | 3,400 |
| 12:12 PM | $86.64 | Up $0.00 | $86.69 | $86.60 | 0 |
| 12:11 PM | $86.73 | Up $0.13 | $86.73 | $86.73 | 100 |
| 12:09 PM | $86.60 | Up $0.00 | $86.61 | $86.60 | 1,500 |
| 12:09 PM | $86.60 | Up $0.00 | $86.61 | $86.60 | 0 |
| 12:08 PM | $86.60 | Up $0.00 | $86.70 | $86.60 | 700 |
| 12:07 PM | $86.60 | Down $ -0.03 | $86.61 | $86.60 | 800 |
| 12:05 PM | $86.63 | Down $ -0.02 | $86.63 | $86.63 | 100 |
| 12:05 PM | $86.63 | Up $0.00 | $86.63 | $86.63 | 0 |
| 12:04 PM | $86.65 | Down $ -0.02 | $86.70 | $86.65 | 900 |
| 12:02 PM | $86.67 | Up $0.10 | $86.67 | $86.67 | 200 |
| 12:02 PM | $86.67 | Up $0.00 | $86.67 | $86.67 | 0 |
| 12:00 PM | $86.57 | Up $0.16 | $86.57 | $86.29 | 5,300 |
| 12:00 PM | $86.57 | Up $0.00 | $86.57 | $86.29 | 0 |
| 11:59 AM | $86.41 | Up $0.14 | $86.41 | $86.25 | 2,500 |
| 11:58 AM | $86.27 | Up $0.06 | $86.31 | $86.24 | 1,500 |
| 11:57 AM | $86.21 | Up $0.00 | $86.21 | $86.21 | 100 |
| 11:55 AM | $86.21 | Down $ -0.10 | $86.28 | $86.21 | 1,600 |
| 11:55 AM | $86.21 | Up $0.00 | $86.28 | $86.21 | 0 |
| 11:54 AM | $86.31 | Up $0.06 | $86.34 | $86.31 | 400 |
| 11:52 AM | $86.25 | Up $0.01 | $86.33 | $86.22 | 3,400 |
| 11:52 AM | $86.25 | Up $0.00 | $86.33 | $86.22 | 0 |
| 11:51 AM | $86.24 | Up $0.01 | $86.41 | $86.23 | 5,800 |
| 11:48 AM | $86.23 | Down $ -0.01 | $86.32 | $86.23 | 1,600 |
| 11:48 AM | $86.23 | Up $0.00 | $86.32 | $86.23 | 0 |
| 11:48 AM | $86.23 | Up $0.00 | $86.32 | $86.23 | 0 |
| 11:47 AM | $86.24 | Up $0.00 | $86.30 | $86.24 | 600 |
| 11:46 AM | $86.24 | Down $ -0.06 | $86.29 | $86.22 | 1,900 |
| 11:44 AM | $86.30 | Up $0.00 | $86.30 | $86.29 | 300 |
| 11:44 AM | $86.30 | Up $0.00 | $86.30 | $86.29 | 0 |
| 11:43 AM | $86.30 | Up $0.08 | $86.30 | $86.25 | 1,100 |
| 11:41 AM | $86.22 | Down $ -0.03 | $86.25 | $86.21 | 12,200 |
| 11:41 AM | $86.22 | Up $0.00 | $86.25 | $86.21 | 0 |
| 11:39 AM | $86.25 | Down $ -0.03 | $86.29 | $86.25 | 1,700 |
| 11:39 AM | $86.25 | Up $0.00 | $86.29 | $86.25 | 0 |
| 11:38 AM | $86.29 | Up $0.16 | $86.30 | $86.18 | 6,600 |
| 11:35 AM | $86.12 | Up $0.11 | $86.17 | $86.10 | 2,200 |
| 11:35 AM | $86.12 | Up $0.00 | $86.17 | $86.10 | 0 |
| 11:35 AM | $86.12 | Up $0.00 | $86.17 | $86.10 | 0 |
| 11:34 AM | $86.01 | Up $0.00 | $86.01 | $86.00 | 400 |
| 11:32 AM | $86.01 | Up $0.00 | $86.06 | $86.01 | 200 |
| 11:32 AM | $86.01 | Up $0.00 | $86.06 | $86.01 | 0 |
| 11:31 AM | $86.01 | Down $ -0.04 | $86.02 | $86.01 | 700 |
| 11:29 AM | $86.05 | Down $ -0.01 | $86.10 | $86.03 | 2,300 |
| 11:29 AM | $86.05 | Up $0.00 | $86.10 | $86.03 | 0 |
| 11:27 AM | $86.06 | Up $0.00 | $86.06 | $86.06 | 100 |
| 11:27 AM | $86.06 | Up $0.00 | $86.06 | $86.06 | 0 |
| 11:26 AM | $86.06 | Down $ -0.08 | $86.14 | $86.06 | 300 |
| 11:25 AM | $86.15 | Up $0.02 | $86.16 | $86.10 | 1,600 |
| 11:23 AM | $86.13 | Down $ -0.09 | $86.13 | $86.13 | 600 |
| 11:23 AM | $86.13 | Up $0.00 | $86.13 | $86.13 | 0 |
| 11:21 AM | $86.22 | Down $ -0.09 | $86.22 | $86.22 | 700 |
| 11:21 AM | $86.22 | Up $0.00 | $86.22 | $86.22 | 0 |
| 11:18 AM | $86.31 | Up $0.19 | $86.31 | $86.13 | 900 |
| 11:18 AM | $86.31 | Up $0.00 | $86.31 | $86.13 | 0 |
| 11:18 AM | $86.31 | Up $0.00 | $86.31 | $86.13 | 0 |
| 11:17 AM | $86.12 | Down $ -0.10 | $86.12 | $86.12 | 100 |
| 11:16 AM | $86.22 | Up $0.08 | $86.22 | $86.11 | 900 |
| 11:15 AM | $86.14 | Down $ -0.09 | $86.14 | $86.14 | 600 |
| 11:12 AM | $86.24 | Up $0.03 | $86.24 | $86.15 | 600 |
| 11:12 AM | $86.24 | Up $0.00 | $86.24 | $86.15 | 0 |
| 11:12 AM | $86.24 | Up $0.00 | $86.24 | $86.15 | 0 |
| 11:08 AM | $86.20 | Up $0.05 | $86.20 | $86.17 | 400 |
| 11:08 AM | $86.20 | Up $0.00 | $86.20 | $86.17 | 0 |
| 11:08 AM | $86.20 | Up $0.00 | $86.20 | $86.17 | 0 |
| 11:08 AM | $86.20 | Up $0.00 | $86.20 | $86.17 | 0 |
| 11:07 AM | $86.15 | Down $ -0.02 | $86.15 | $86.15 | 200 |
| 11:06 AM | $86.17 | Up $0.07 | $86.17 | $86.08 | 4,900 |
| 11:01 AM | $86.10 | Up $0.00 | $86.10 | $86.10 | 300 |
| 11:01 AM | $86.10 | Up $0.00 | $86.10 | $86.10 | 0 |
| 11:01 AM | $86.10 | Up $0.00 | $86.10 | $86.10 | 0 |
| 11:01 AM | $86.10 | Up $0.00 | $86.10 | $86.10 | 0 |
| 11:01 AM | $86.10 | Up $0.00 | $86.10 | $86.10 | 0 |
| 10:59 AM | $86.10 | Down $ -0.06 | $86.17 | $86.10 | 1,300 |
| 10:59 AM | $86.10 | Up $0.00 | $86.17 | $86.10 | 0 |
| 10:56 AM | $86.16 | Up $0.05 | $86.16 | $86.16 | 100 |
| 10:56 AM | $86.16 | Up $0.00 | $86.16 | $86.16 | 0 |
| 10:56 AM | $86.16 | Up $0.00 | $86.16 | $86.16 | 0 |
| 10:54 AM | $86.11 | Up $0.03 | $86.16 | $86.11 | 500 |
| 10:54 AM | $86.11 | Up $0.00 | $86.16 | $86.11 | 0 |
| 10:53 AM | $86.08 | Up $0.08 | $86.12 | $86.08 | 800 |
| 10:52 AM | $86.00 | Down $ -0.04 | $86.03 | $86.00 | 500 |
| 10:51 AM | $86.04 | Down $ -0.10 | $86.04 | $86.04 | 100 |
| 10:50 AM | $86.14 | Down $ -0.11 | $86.26 | $86.13 | 3,600 |
| 10:46 AM | $86.26 | Up $0.16 | $86.26 | $86.26 | 100 |
| 10:46 AM | $86.26 | Up $0.00 | $86.26 | $86.26 | 0 |
| 10:46 AM | $86.26 | Up $0.00 | $86.26 | $86.26 | 0 |
| 10:46 AM | $86.26 | Up $0.00 | $86.26 | $86.26 | 0 |
| 10:44 AM | $86.10 | Down $ -0.08 | $86.23 | $86.10 | 300 |
| 10:44 AM | $86.10 | Up $0.00 | $86.23 | $86.10 | 0 |
| 10:43 AM | $86.18 | Up $0.07 | $86.18 | $86.18 | 400 |
| 10:42 AM | $86.12 | Down $ -0.07 | $86.12 | $86.08 | 400 |
| 10:41 AM | $86.18 | Down $ -0.07 | $86.20 | $86.18 | 800 |
| 10:40 AM | $86.25 | Down $ -0.02 | $86.25 | $86.25 | 1,400 |
| 10:39 AM | $86.27 | Down $ -0.01 | $86.27 | $86.26 | 2,200 |
| 10:37 AM | $86.28 | Up $0.03 | $86.28 | $86.28 | 100 |
| 10:37 AM | $86.28 | Up $0.00 | $86.28 | $86.28 | 0 |
| 10:36 AM | $86.25 | Down $ -0.14 | $86.37 | $86.25 | 600 |
| 10:35 AM | $86.39 | Up $0.11 | $86.39 | $86.38 | 900 |
| 10:33 AM | $86.28 | Up $0.26 | $86.28 | $86.13 | 1,000 |
| 10:33 AM | $86.28 | Up $0.00 | $86.28 | $86.13 | 0 |
| 10:32 AM | $86.02 | Up $0.00 | $86.12 | $86.02 | 400 |
| 10:31 AM | $86.02 | Down $ -0.37 | $86.31 | $86.02 | 1,300 |
| 10:30 AM | $86.39 | Down $ -0.14 | $86.49 | $86.39 | 800 |
| 10:26 AM | $86.53 | Up $0.08 | $86.53 | $86.53 | 200 |
| 10:26 AM | $86.53 | Up $0.00 | $86.53 | $86.53 | 0 |
| 10:26 AM | $86.53 | Up $0.00 | $86.53 | $86.53 | 0 |
| 10:26 AM | $86.53 | Up $0.00 | $86.53 | $86.53 | 0 |
| 10:25 AM | $86.45 | Down $ -0.17 | $86.69 | $86.34 | 4,500 |
| 10:23 AM | $86.62 | Up $0.15 | $86.62 | $86.62 | 200 |
| 10:23 AM | $86.62 | Up $0.00 | $86.62 | $86.62 | 0 |
| 10:22 AM | $86.47 | Up $0.14 | $86.47 | $86.47 | 100 |
| 10:19 AM | $86.34 | Down $ -0.03 | $86.36 | $86.32 | 400 |
| 10:19 AM | $86.34 | Up $0.00 | $86.36 | $86.32 | 0 |
| 10:19 AM | $86.34 | Up $0.00 | $86.36 | $86.32 | 0 |
| 10:18 AM | $86.36 | Up $0.13 | $86.36 | $86.34 | 300 |
| 10:12 AM | $86.23 | Down $ -0.02 | $86.23 | $86.23 | 100 |
| 10:12 AM | $86.23 | Up $0.00 | $86.23 | $86.23 | 0 |
| 10:12 AM | $86.23 | Up $0.00 | $86.23 | $86.23 | 0 |
| 10:12 AM | $86.23 | Up $0.00 | $86.23 | $86.23 | 0 |
| 10:12 AM | $86.23 | Up $0.00 | $86.23 | $86.23 | 0 |
| 10:12 AM | $86.23 | Up $0.00 | $86.23 | $86.23 | 0 |
| 10:10 AM | $86.25 | Up $0.05 | $86.25 | $86.02 | 2,000 |
| 10:10 AM | $86.25 | Up $0.00 | $86.25 | $86.02 | 0 |
| 10:09 AM | $86.20 | Down $ -0.18 | $86.20 | $86.20 | 100 |
| 10:06 AM | $86.38 | Up $0.01 | $86.38 | $86.37 | 300 |
| 10:06 AM | $86.38 | Up $0.00 | $86.38 | $86.37 | 0 |
| 10:06 AM | $86.38 | Up $0.00 | $86.38 | $86.37 | 0 |
| 10:04 AM | $86.37 | Up $0.03 | $86.37 | $86.28 | 1,000 |
| 10:04 AM | $86.37 | Up $0.00 | $86.37 | $86.28 | 0 |
| 10:03 AM | $86.34 | Down $ -0.22 | $86.57 | $86.34 | 900 |
| 10:02 AM | $86.56 | Down $ -0.06 | $86.72 | $86.46 | 4,400 |
| 10:01 AM | $86.62 | Down $ -0.09 | $86.62 | $86.62 | 300 |
| 10:00 AM | $86.71 | Up $0.09 | $86.71 | $86.71 | 200 |
| 09:59 AM | $86.62 | Up $0.09 | $86.62 | $86.44 | 300 |
| 09:58 AM | $86.53 | Up $0.14 | $86.53 | $86.52 | 300 |
| 09:57 AM | $86.39 | Up $0.43 | $86.39 | $85.85 | 2,800 |
| 09:55 AM | $85.96 | Up $0.08 | $85.96 | $85.96 | 100 |
| 09:55 AM | $85.96 | Up $0.00 | $85.96 | $85.96 | 0 |
| 09:53 AM | $85.88 | Up $0.05 | $85.98 | $85.88 | 900 |
| 09:53 AM | $85.88 | Up $0.00 | $85.98 | $85.88 | 0 |
| 09:52 AM | $85.83 | Up $0.19 | $85.86 | $85.82 | 600 |
| 09:49 AM | $85.64 | Down $ -0.12 | $85.83 | $85.64 | 600 |
| 09:49 AM | $85.64 | Up $0.00 | $85.83 | $85.64 | 0 |
| 09:49 AM | $85.64 | Up $0.00 | $85.83 | $85.64 | 0 |
| 09:48 AM | $85.76 | Down $ -0.06 | $85.87 | $85.76 | 300 |
| 09:46 AM | $85.82 | Up $0.07 | $85.82 | $85.82 | 100 |
| 09:46 AM | $85.82 | Up $0.00 | $85.82 | $85.82 | 0 |
| 09:45 AM | $85.75 | Up $0.10 | $85.75 | $85.74 | 300 |
| 09:42 AM | $85.65 | Down $ -0.23 | $85.88 | $85.64 | 500 |
| 09:42 AM | $85.65 | Up $0.00 | $85.88 | $85.64 | 0 |
| 09:42 AM | $85.65 | Up $0.00 | $85.88 | $85.64 | 0 |
| 09:41 AM | $85.88 | Down $ -0.06 | $86.47 | $85.88 | 1,200 |
| 09:39 AM | $85.94 | Down $ -0.55 | $85.94 | $85.94 | 200 |
| 09:39 AM | $85.94 | Up $0.00 | $85.94 | $85.94 | 0 |
| 09:37 AM | $86.49 | Up $0.08 | $86.49 | $86.49 | 100 |
| 09:37 AM | $86.49 | Up $0.00 | $86.49 | $86.49 | 0 |
| 09:35 AM | $86.40 | Down $ -0.32 | $86.42 | $86.40 | 400 |
| 09:35 AM | $86.40 | Up $0.00 | $86.42 | $86.40 | 0 |
| 09:34 AM | $86.72 | Down $ -0.48 | $86.90 | $86.72 | 400 |
| 09:30 AM | $87.20 | Up $0.85 | $87.21 | $86.16 | 1,500 |
| 09:30 AM | $87.20 | Up $0.00 | $87.21 | $86.16 | 0 |
| 09:30 AM | $87.20 | Up $0.00 | $87.21 | $86.16 | 0 |
| 09:30 AM | $87.20 | Up $0.00 | $87.21 | $86.16 | 0 |
| Previous close | $86.35 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09/01/2026 | $92.36 | $86.39 | $92.46 | $86.29 | 391,600 |
| 08/01/2026 | $86.35 | $85.71 | $86.98 | $85.68 | 144,200 |
| 07/01/2026 | $85.23 | $87.15 | $87.73 | $84.98 | 111,900 |
| 06/01/2026 | $87.66 | $88.07 | $88.32 | $87.41 | 89,700 |
| 05/01/2026 | $87.57 | $88.00 | $88.14 | $87.33 | 105,900 |
| 02/01/2026 | $86.25 | $86.59 | $86.74 | $86.09 | 112,800 |
| 31/12/2025 | $83.97 | $82.81 | $84.09 | $82.81 | 149,100 |
| 30/12/2025 | $83.46 | $83.50 | $84.31 | $83.43 | 85,800 |
| 29/12/2025 | $82.90 | $82.28 | $83.08 | $82.22 | 65,500 |
| 24/12/2025 | $82.61 | $82.38 | $82.74 | $82.33 | 17,000 |
| 23/12/2025 | $82.68 | $81.48 | $82.85 | $81.40 | 118,600 |
| 22/12/2025 | $81.87 | $82.18 | $82.18 | $81.25 | 109,400 |
| 19/12/2025 | $81.56 | $84.44 | $84.48 | $81.31 | 508,000 |
| 18/12/2025 | $84.82 | $85.99 | $86.16 | $84.60 | 112,700 |
| 17/12/2025 | $84.81 | $83.97 | $85.27 | $83.75 | 134,100 |
| 16/12/2025 | $83.42 | $83.28 | $83.71 | $82.92 | 90,000 |
| 15/12/2025 | $82.92 | $82.04 | $83.14 | $81.70 | 96,500 |
| 12/12/2025 | $82.80 | $83.14 | $83.17 | $82.24 | 145,100 |
| 11/12/2025 | $84.92 | $85.55 | $86.24 | $84.74 | 89,400 |
| 10/12/2025 | $85.42 | $83.72 | $85.80 | $83.69 | 158,700 |
| 09/12/2025 | $82.52 | $82.91 | $83.02 | $82.30 | 148,300 |
| 08/12/2025 | $85.16 | $84.64 | $85.31 | $84.39 | 134,700 |
| 05/12/2025 | $86.24 | $86.41 | $87.08 | $85.90 | 81,400 |
| 04/12/2025 | $86.48 | $87.37 | $87.64 | $86.20 | 101,100 |
| 03/12/2025 | $86.48 | $86.71 | $87.07 | $86.09 | 75,000 |
| 02/12/2025 | $85.19 | $84.85 | $85.30 | $84.34 | 96,600 |
| 01/12/2025 | $85.52 | $86.55 | $86.84 | $85.08 | 65,000 |
| 28/11/2025 | $86.61 | $85.81 | $87.24 | $85.76 | 170,800 |
| 27/11/2025 | $86.67 | $86.24 | $86.75 | $86.13 | 30,800 |
| 26/11/2025 | $85.85 | $85.58 | $86.26 | $85.32 | 166,600 |
Graphs are not available, please refer to the detailed table