Find a quote
WEST FRASER TIMBER CO LTD
92.00 Down -6.10 (-6.63 %)
Delayed : 2026/02/20 17:40:00
- Previous close $98.10
- Opening $97.52
- Today High $97.85
- Today Low $91.65
- Price Bid $91.95
- Price Ask $91.95
- 52 Weeks High $116.24
- 52 Weeks Low $80.82
- Size Bid 4
- Size Ask 1
- Volume 320,336
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $92.00 | Down $ -0.16 | $92.00 | $92.00 | 37,100 |
| 03:59 PM | $92.16 | Up $0.22 | $92.16 | $91.91 | 5,500 |
| 03:58 PM | $91.94 | Up $0.12 | $91.96 | $91.85 | 4,900 |
| 03:57 PM | $91.82 | Down $ -0.08 | $91.87 | $91.80 | 2,800 |
| 03:56 PM | $91.90 | Down $ -0.26 | $92.11 | $91.90 | 5,000 |
| 03:55 PM | $92.15 | Down $ -0.09 | $92.21 | $92.15 | 2,300 |
| 03:54 PM | $92.24 | Down $ -0.06 | $92.30 | $92.17 | 1,900 |
| 03:53 PM | $92.30 | Down $ -0.09 | $92.35 | $92.30 | 1,100 |
| 03:52 PM | $92.39 | Up $0.06 | $92.39 | $92.26 | 2,500 |
| 03:51 PM | $92.33 | Up $0.13 | $92.33 | $92.15 | 1,300 |
| 03:50 PM | $92.20 | Up $0.14 | $92.21 | $92.12 | 2,800 |
| 03:49 PM | $92.06 | Down $ -0.06 | $92.10 | $92.06 | 600 |
| 03:48 PM | $92.12 | Down $ -0.08 | $92.16 | $92.12 | 900 |
| 03:47 PM | $92.20 | Up $0.05 | $92.20 | $92.15 | 3,500 |
| 03:46 PM | $92.15 | Up $0.07 | $92.17 | $92.11 | 1,700 |
| 03:45 PM | $92.08 | Down $ -0.05 | $92.13 | $92.08 | 300 |
| 03:44 PM | $92.13 | Down $ -0.06 | $92.13 | $92.13 | 200 |
| 03:43 PM | $92.19 | Down $ -0.09 | $92.25 | $92.19 | 800 |
| 03:41 PM | $92.28 | Up $0.18 | $92.28 | $92.00 | 3,500 |
| 03:41 PM | $92.28 | Up $0.00 | $92.28 | $92.00 | 0 |
| 03:40 PM | $92.10 | Down $ -0.04 | $92.16 | $92.05 | 3,100 |
| 03:38 PM | $92.14 | Up $0.14 | $92.14 | $92.04 | 1,000 |
| 03:38 PM | $92.14 | Up $0.00 | $92.14 | $92.04 | 0 |
| 03:37 PM | $92.01 | Up $0.00 | $92.04 | $91.97 | 2,100 |
| 03:36 PM | $92.00 | Down $ -0.10 | $92.07 | $92.00 | 1,900 |
| 03:35 PM | $92.10 | Up $0.04 | $92.27 | $92.08 | 4,100 |
| 03:34 PM | $92.06 | Down $ -0.02 | $92.07 | $92.03 | 2,100 |
| 03:32 PM | $92.08 | Up $0.26 | $92.08 | $91.89 | 1,300 |
| 03:32 PM | $92.08 | Up $0.00 | $92.08 | $91.89 | 0 |
| 03:31 PM | $91.82 | Down $ -0.03 | $91.85 | $91.82 | 800 |
| 03:30 PM | $91.85 | Up $0.03 | $91.85 | $91.80 | 1,600 |
| 03:29 PM | $91.82 | Up $0.05 | $91.82 | $91.73 | 1,300 |
| 03:28 PM | $91.77 | Down $ -0.02 | $91.80 | $91.77 | 400 |
| 03:27 PM | $91.79 | Down $ -0.01 | $91.87 | $91.79 | 1,000 |
| 03:26 PM | $91.80 | Down $ -0.13 | $91.85 | $91.80 | 1,100 |
| 03:25 PM | $91.93 | Up $0.04 | $91.93 | $91.93 | 100 |
| 03:24 PM | $91.90 | Down $ -0.01 | $91.91 | $91.81 | 2,200 |
| 03:23 PM | $91.90 | Up $0.03 | $91.90 | $91.90 | 200 |
| 03:22 PM | $91.87 | Up $0.15 | $91.87 | $91.65 | 2,100 |
| 03:19 PM | $91.72 | Down $ -0.06 | $91.74 | $91.72 | 200 |
| 03:19 PM | $91.72 | Up $0.00 | $91.74 | $91.72 | 0 |
| 03:19 PM | $91.72 | Up $0.00 | $91.74 | $91.72 | 0 |
| 03:18 PM | $91.78 | Down $ -0.12 | $91.90 | $91.78 | 1,100 |
| 03:17 PM | $91.90 | Down $ -0.06 | $92.00 | $91.90 | 4,400 |
| 03:16 PM | $91.96 | Down $ -0.04 | $91.96 | $91.92 | 600 |
| 03:15 PM | $92.00 | Down $ -0.05 | $92.04 | $92.00 | 1,000 |
| 03:13 PM | $92.05 | Down $ -0.03 | $92.11 | $92.01 | 1,100 |
| 03:13 PM | $92.05 | Up $0.00 | $92.11 | $92.01 | 0 |
| 03:12 PM | $92.08 | Down $ -0.22 | $92.28 | $92.08 | 2,800 |
| 03:10 PM | $92.30 | Up $0.10 | $92.30 | $92.26 | 1,600 |
| 03:10 PM | $92.30 | Up $0.00 | $92.30 | $92.26 | 0 |
| 03:09 PM | $92.20 | Down $ -0.11 | $92.27 | $92.20 | 600 |
| 03:08 PM | $92.31 | Down $ -0.01 | $92.31 | $92.31 | 200 |
| 03:07 PM | $92.32 | Down $ -0.34 | $92.54 | $92.32 | 1,700 |
| 03:06 PM | $92.66 | Up $0.01 | $92.67 | $92.53 | 5,600 |
| 03:05 PM | $92.65 | Up $0.15 | $92.65 | $92.57 | 1,400 |
| 03:04 PM | $92.51 | Up $0.00 | $92.51 | $92.50 | 900 |
| 02:59 PM | $92.50 | Down $ -0.10 | $92.50 | $92.39 | 800 |
| 02:59 PM | $92.50 | Up $0.00 | $92.50 | $92.39 | 0 |
| 02:59 PM | $92.50 | Up $0.00 | $92.50 | $92.39 | 0 |
| 02:59 PM | $92.50 | Up $0.00 | $92.50 | $92.39 | 0 |
| 02:59 PM | $92.50 | Up $0.00 | $92.50 | $92.39 | 0 |
| 02:58 PM | $92.60 | Up $0.11 | $92.60 | $92.59 | 1,400 |
| 02:57 PM | $92.49 | Down $ -0.12 | $92.50 | $92.49 | 400 |
| 02:56 PM | $92.61 | Up $0.14 | $92.61 | $92.58 | 900 |
| 02:55 PM | $92.47 | Down $ -0.17 | $92.65 | $92.47 | 400 |
| 02:54 PM | $92.64 | Down $ -0.06 | $92.70 | $92.64 | 1,300 |
| 02:53 PM | $92.70 | Up $0.00 | $92.72 | $92.70 | 800 |
| 02:52 PM | $92.70 | Up $0.05 | $92.73 | $92.66 | 800 |
| 02:51 PM | $92.66 | Up $0.06 | $92.67 | $92.64 | 400 |
| 02:50 PM | $92.60 | Up $0.19 | $92.60 | $92.37 | 1,000 |
| 02:49 PM | $92.41 | Down $ -0.02 | $92.63 | $92.38 | 8,300 |
| 02:48 PM | $92.43 | Down $ -0.02 | $92.50 | $92.43 | 500 |
| 02:47 PM | $92.45 | Down $ -0.11 | $92.49 | $92.45 | 300 |
| 02:43 PM | $92.56 | Down $ -0.26 | $92.66 | $92.56 | 300 |
| 02:43 PM | $92.56 | Up $0.00 | $92.66 | $92.56 | 0 |
| 02:43 PM | $92.56 | Up $0.00 | $92.66 | $92.56 | 0 |
| 02:43 PM | $92.56 | Up $0.00 | $92.66 | $92.56 | 0 |
| 02:41 PM | $92.82 | Down $ -0.15 | $92.99 | $92.61 | 3,000 |
| 02:41 PM | $92.82 | Up $0.00 | $92.99 | $92.61 | 0 |
| 02:40 PM | $92.97 | Up $0.11 | $92.97 | $92.91 | 2,100 |
| 02:39 PM | $92.86 | Down $ -0.14 | $93.00 | $92.83 | 700 |
| 02:38 PM | $93.00 | Down $ -0.02 | $93.02 | $92.97 | 2,100 |
| 02:37 PM | $93.02 | Down $ -0.02 | $93.04 | $93.02 | 300 |
| 02:34 PM | $93.04 | Down $ -0.03 | $93.04 | $93.04 | 200 |
| 02:34 PM | $93.04 | Up $0.00 | $93.04 | $93.04 | 0 |
| 02:34 PM | $93.04 | Up $0.00 | $93.04 | $93.04 | 0 |
| 02:33 PM | $93.07 | Up $0.00 | $93.07 | $93.07 | 300 |
| 02:32 PM | $93.07 | Down $ -0.03 | $93.19 | $93.07 | 600 |
| 02:31 PM | $93.10 | Down $ -0.04 | $93.13 | $93.10 | 300 |
| 02:30 PM | $93.14 | Down $ -0.02 | $93.15 | $93.14 | 200 |
| 02:29 PM | $93.16 | Down $ -0.08 | $93.28 | $93.16 | 300 |
| 02:28 PM | $93.24 | Down $ -0.10 | $93.31 | $93.24 | 1,200 |
| 02:26 PM | $93.34 | Down $ -0.10 | $93.44 | $93.34 | 1,400 |
| 02:26 PM | $93.34 | Up $0.00 | $93.44 | $93.34 | 0 |
| 02:24 PM | $93.44 | Up $0.14 | $93.44 | $93.39 | 1,300 |
| 02:24 PM | $93.44 | Up $0.00 | $93.44 | $93.39 | 0 |
| 02:22 PM | $93.30 | Up $0.00 | $93.30 | $93.30 | 200 |
| 02:22 PM | $93.30 | Up $0.00 | $93.30 | $93.30 | 0 |
| 02:21 PM | $93.30 | Down $ -0.03 | $93.30 | $93.30 | 100 |
| 02:20 PM | $93.33 | Down $ -0.03 | $93.35 | $93.33 | 400 |
| 02:19 PM | $93.36 | Down $ -0.05 | $93.40 | $93.36 | 500 |
| 02:18 PM | $93.41 | Down $ -0.01 | $93.42 | $93.41 | 400 |
| 02:16 PM | $93.42 | Down $ -0.13 | $93.46 | $93.37 | 1,500 |
| 02:16 PM | $93.42 | Up $0.00 | $93.46 | $93.37 | 0 |
| 02:11 PM | $93.55 | Up $0.11 | $93.55 | $93.52 | 900 |
| 02:11 PM | $93.55 | Up $0.00 | $93.55 | $93.52 | 0 |
| 02:11 PM | $93.55 | Up $0.00 | $93.55 | $93.52 | 0 |
| 02:11 PM | $93.55 | Up $0.00 | $93.55 | $93.52 | 0 |
| 02:11 PM | $93.55 | Up $0.00 | $93.55 | $93.52 | 0 |
| 02:10 PM | $93.44 | Down $ -0.22 | $93.52 | $93.44 | 700 |
| 02:09 PM | $93.66 | Down $ -0.06 | $93.67 | $93.66 | 300 |
| 02:08 PM | $93.72 | Down $ -0.08 | $93.76 | $93.72 | 400 |
| 02:07 PM | $93.80 | Down $ -0.02 | $93.94 | $93.80 | 4,100 |
| 02:06 PM | $93.82 | Up $0.00 | $93.82 | $93.82 | 300 |
| 02:05 PM | $93.82 | Up $0.06 | $93.82 | $93.75 | 400 |
| 02:04 PM | $93.75 | Down $ -0.09 | $93.81 | $93.75 | 500 |
| 02:01 PM | $93.84 | Up $0.03 | $93.84 | $93.84 | 100 |
| 02:01 PM | $93.84 | Up $0.00 | $93.84 | $93.84 | 0 |
| 02:01 PM | $93.84 | Up $0.00 | $93.84 | $93.84 | 0 |
| 02:00 PM | $93.81 | Down $ -0.29 | $94.21 | $93.81 | 3,200 |
| 01:59 PM | $94.10 | Down $ -0.07 | $94.10 | $94.10 | 100 |
| 01:58 PM | $94.17 | Down $ -0.11 | $94.22 | $94.17 | 3,800 |
| 01:57 PM | $94.29 | Up $0.02 | $94.29 | $94.27 | 200 |
| 01:56 PM | $94.27 | Down $ -0.03 | $94.31 | $94.27 | 300 |
| 01:55 PM | $94.30 | Down $ -0.12 | $94.33 | $94.30 | 400 |
| 01:54 PM | $94.42 | Up $0.19 | $94.42 | $94.33 | 1,600 |
| 01:53 PM | $94.23 | Down $ -0.12 | $94.23 | $94.23 | 300 |
| 01:52 PM | $94.35 | Up $0.00 | $94.35 | $94.35 | 100 |
| 01:51 PM | $94.35 | Up $0.11 | $94.35 | $94.35 | 200 |
| 01:50 PM | $94.24 | Down $ -0.37 | $94.54 | $94.24 | 3,100 |
| 01:47 PM | $94.61 | Down $ -0.03 | $94.64 | $94.61 | 500 |
| 01:47 PM | $94.61 | Up $0.00 | $94.64 | $94.61 | 0 |
| 01:47 PM | $94.61 | Up $0.00 | $94.64 | $94.61 | 0 |
| 01:46 PM | $94.64 | Down $ -0.02 | $94.64 | $94.64 | 200 |
| 01:45 PM | $94.66 | Up $0.07 | $94.84 | $94.59 | 5,600 |
| 01:43 PM | $94.59 | Down $ -0.03 | $94.77 | $94.59 | 2,100 |
| 01:43 PM | $94.59 | Up $0.00 | $94.77 | $94.59 | 0 |
| 01:41 PM | $94.62 | Down $ -0.15 | $94.81 | $94.62 | 500 |
| 01:41 PM | $94.62 | Up $0.00 | $94.81 | $94.62 | 0 |
| 01:40 PM | $94.77 | Up $0.15 | $94.77 | $94.66 | 1,000 |
| 01:39 PM | $94.62 | Down $ -0.06 | $94.62 | $94.62 | 300 |
| 01:37 PM | $94.68 | Up $0.16 | $94.68 | $94.67 | 300 |
| 01:37 PM | $94.68 | Up $0.00 | $94.68 | $94.67 | 0 |
| 01:36 PM | $94.52 | Up $0.18 | $94.55 | $94.46 | 1,000 |
| 01:35 PM | $94.34 | Up $0.00 | $94.48 | $94.34 | 200 |
| 01:34 PM | $94.34 | Down $ -0.21 | $94.57 | $94.34 | 1,400 |
| 01:33 PM | $94.55 | Up $0.00 | $94.63 | $94.55 | 500 |
| 01:31 PM | $94.55 | Up $0.16 | $94.55 | $94.46 | 600 |
| 01:31 PM | $94.55 | Up $0.00 | $94.55 | $94.46 | 0 |
| 01:27 PM | $94.39 | Down $ -0.16 | $94.55 | $94.39 | 900 |
| 01:27 PM | $94.39 | Up $0.00 | $94.55 | $94.39 | 0 |
| 01:27 PM | $94.39 | Up $0.00 | $94.55 | $94.39 | 0 |
| 01:27 PM | $94.39 | Up $0.00 | $94.55 | $94.39 | 0 |
| 01:25 PM | $94.55 | Up $0.16 | $94.61 | $94.51 | 1,400 |
| 01:25 PM | $94.55 | Up $0.00 | $94.61 | $94.51 | 0 |
| 01:24 PM | $94.39 | Down $ -0.15 | $94.42 | $94.39 | 500 |
| 01:23 PM | $94.54 | Up $0.09 | $94.54 | $94.47 | 800 |
| 01:22 PM | $94.45 | Down $ -0.06 | $94.45 | $94.41 | 600 |
| 01:21 PM | $94.52 | Down $ -0.05 | $94.52 | $94.52 | 100 |
| 01:18 PM | $94.57 | Up $0.00 | $94.57 | $94.57 | 100 |
| 01:18 PM | $94.57 | Up $0.00 | $94.57 | $94.57 | 0 |
| 01:18 PM | $94.57 | Up $0.00 | $94.57 | $94.57 | 0 |
| 01:17 PM | $94.57 | Up $0.13 | $94.57 | $94.51 | 1,400 |
| 01:15 PM | $94.45 | Down $ -0.04 | $94.45 | $94.45 | 100 |
| 01:15 PM | $94.45 | Up $0.00 | $94.45 | $94.45 | 0 |
| 01:13 PM | $94.48 | Up $0.28 | $94.48 | $94.27 | 2,700 |
| 01:13 PM | $94.48 | Up $0.00 | $94.48 | $94.27 | 0 |
| 01:11 PM | $94.20 | Up $0.00 | $94.20 | $94.20 | 100 |
| 01:11 PM | $94.20 | Up $0.00 | $94.20 | $94.20 | 0 |
| 01:10 PM | $94.20 | Down $ -0.01 | $94.21 | $94.20 | 1,100 |
| 01:09 PM | $94.21 | Up $0.02 | $94.21 | $94.21 | 100 |
| 01:08 PM | $94.19 | Down $ -0.15 | $94.36 | $94.17 | 1,000 |
| 01:05 PM | $94.34 | Down $ -0.13 | $94.34 | $94.34 | 100 |
| 01:05 PM | $94.34 | Up $0.00 | $94.34 | $94.34 | 0 |
| 01:05 PM | $94.34 | Up $0.00 | $94.34 | $94.34 | 0 |
| 01:03 PM | $94.47 | Up $0.02 | $94.47 | $94.40 | 600 |
| 01:03 PM | $94.47 | Up $0.00 | $94.47 | $94.40 | 0 |
| 01:00 PM | $94.45 | Down $ -0.13 | $94.45 | $94.40 | 600 |
| 01:00 PM | $94.45 | Up $0.00 | $94.45 | $94.40 | 0 |
| 01:00 PM | $94.45 | Up $0.00 | $94.45 | $94.40 | 0 |
| 12:56 PM | $94.58 | Up $0.15 | $94.58 | $94.58 | 200 |
| 12:56 PM | $94.58 | Up $0.00 | $94.58 | $94.58 | 0 |
| 12:56 PM | $94.58 | Up $0.00 | $94.58 | $94.58 | 0 |
| 12:56 PM | $94.58 | Up $0.00 | $94.58 | $94.58 | 0 |
| 12:55 PM | $94.43 | Down $ -0.16 | $94.56 | $94.43 | 900 |
| 12:53 PM | $94.59 | Down $ -0.12 | $94.59 | $94.59 | 100 |
| 12:53 PM | $94.59 | Up $0.00 | $94.59 | $94.59 | 0 |
| 12:52 PM | $94.71 | Up $0.44 | $94.71 | $94.27 | 1,900 |
| 12:50 PM | $94.27 | Down $ -0.01 | $94.27 | $94.27 | 200 |
| 12:50 PM | $94.27 | Up $0.00 | $94.27 | $94.27 | 0 |
| 12:46 PM | $94.28 | Down $ -0.04 | $94.30 | $94.28 | 200 |
| 12:46 PM | $94.28 | Up $0.00 | $94.30 | $94.28 | 0 |
| 12:46 PM | $94.28 | Up $0.00 | $94.30 | $94.28 | 0 |
| 12:46 PM | $94.28 | Up $0.00 | $94.30 | $94.28 | 0 |
| 12:45 PM | $94.32 | Up $0.03 | $94.32 | $94.29 | 300 |
| 12:44 PM | $94.29 | Up $0.00 | $94.29 | $94.29 | 100 |
| 12:43 PM | $94.29 | Down $ -0.07 | $94.44 | $94.29 | 900 |
| 12:42 PM | $94.36 | Up $0.11 | $94.36 | $94.35 | 600 |
| 12:41 PM | $94.25 | Down $ -0.02 | $94.27 | $94.25 | 200 |
| 12:38 PM | $94.27 | Down $ -0.10 | $94.28 | $94.27 | 700 |
| 12:38 PM | $94.27 | Up $0.00 | $94.28 | $94.27 | 0 |
| 12:38 PM | $94.27 | Up $0.00 | $94.28 | $94.27 | 0 |
| 12:37 PM | $94.37 | Up $0.06 | $94.43 | $94.37 | 1,600 |
| 12:36 PM | $94.31 | Down $ -0.13 | $94.40 | $94.31 | 1,300 |
| 12:34 PM | $94.45 | Down $ -0.06 | $94.45 | $94.45 | 200 |
| 12:34 PM | $94.45 | Up $0.00 | $94.45 | $94.45 | 0 |
| 12:33 PM | $94.50 | Up $0.10 | $94.50 | $94.49 | 1,500 |
| 12:31 PM | $94.40 | Down $ -0.02 | $94.41 | $94.40 | 300 |
| 12:31 PM | $94.40 | Up $0.00 | $94.41 | $94.40 | 0 |
| 12:30 PM | $94.43 | Up $0.03 | $94.43 | $94.43 | 100 |
| 12:28 PM | $94.39 | Down $ -0.21 | $94.47 | $94.39 | 600 |
| 12:28 PM | $94.39 | Up $0.00 | $94.47 | $94.39 | 0 |
| 12:27 PM | $94.60 | Up $0.07 | $94.60 | $94.59 | 300 |
| 12:23 PM | $94.53 | Up $0.13 | $94.54 | $94.43 | 600 |
| 12:23 PM | $94.53 | Up $0.00 | $94.54 | $94.43 | 0 |
| 12:23 PM | $94.53 | Up $0.00 | $94.54 | $94.43 | 0 |
| 12:23 PM | $94.53 | Up $0.00 | $94.54 | $94.43 | 0 |
| 12:22 PM | $94.40 | Up $0.03 | $94.47 | $94.36 | 700 |
| 12:21 PM | $94.37 | Up $0.00 | $94.37 | $94.34 | 800 |
| 12:16 PM | $94.37 | Up $0.00 | $94.37 | $94.34 | 700 |
| 12:16 PM | $94.37 | Up $0.00 | $94.37 | $94.34 | 0 |
| 12:16 PM | $94.37 | Up $0.00 | $94.37 | $94.34 | 0 |
| 12:16 PM | $94.37 | Up $0.00 | $94.37 | $94.34 | 0 |
| 12:16 PM | $94.37 | Up $0.00 | $94.37 | $94.34 | 0 |
| 12:13 PM | $94.37 | Up $0.03 | $94.37 | $94.34 | 400 |
| 12:13 PM | $94.37 | Up $0.00 | $94.37 | $94.34 | 0 |
| 12:13 PM | $94.37 | Up $0.00 | $94.37 | $94.34 | 0 |
| 12:12 PM | $94.34 | Up $0.13 | $94.34 | $94.25 | 2,200 |
| 12:11 PM | $94.21 | Down $ -0.07 | $94.21 | $94.21 | 200 |
| 12:10 PM | $94.28 | Down $ -0.07 | $94.32 | $94.28 | 500 |
| 12:08 PM | $94.35 | Down $ -0.11 | $94.36 | $94.35 | 400 |
| 12:08 PM | $94.35 | Up $0.00 | $94.36 | $94.35 | 0 |
| 12:05 PM | $94.46 | Down $ -0.01 | $94.46 | $94.28 | 1,900 |
| 12:05 PM | $94.46 | Up $0.00 | $94.46 | $94.28 | 0 |
| 12:05 PM | $94.46 | Up $0.00 | $94.46 | $94.28 | 0 |
| 12:03 PM | $94.47 | Down $ -0.07 | $94.52 | $94.47 | 1,600 |
| 12:03 PM | $94.47 | Up $0.00 | $94.52 | $94.47 | 0 |
| 12:02 PM | $94.54 | Up $0.02 | $94.55 | $94.54 | 200 |
| 11:59 AM | $94.52 | Down $ -0.01 | $94.52 | $94.52 | 100 |
| 11:59 AM | $94.52 | Up $0.00 | $94.52 | $94.52 | 0 |
| 11:59 AM | $94.52 | Up $0.00 | $94.52 | $94.52 | 0 |
| 11:57 AM | $94.53 | Up $0.00 | $94.53 | $94.53 | 400 |
| 11:57 AM | $94.53 | Up $0.00 | $94.53 | $94.53 | 0 |
| 11:55 AM | $94.53 | Down $ -0.07 | $94.53 | $94.53 | 100 |
| 11:55 AM | $94.53 | Up $0.00 | $94.53 | $94.53 | 0 |
| 11:52 AM | $94.60 | Down $ -0.14 | $94.60 | $94.60 | 100 |
| 11:52 AM | $94.60 | Up $0.00 | $94.60 | $94.60 | 0 |
| 11:52 AM | $94.60 | Up $0.00 | $94.60 | $94.60 | 0 |
| 11:48 AM | $94.74 | Up $0.14 | $94.74 | $94.67 | 1,400 |
| 11:48 AM | $94.74 | Up $0.00 | $94.74 | $94.67 | 0 |
| 11:48 AM | $94.74 | Up $0.00 | $94.74 | $94.67 | 0 |
| 11:48 AM | $94.74 | Up $0.00 | $94.74 | $94.67 | 0 |
| 11:47 AM | $94.60 | Down $ -0.04 | $94.61 | $94.60 | 600 |
| 11:46 AM | $94.64 | Down $ -0.19 | $94.76 | $94.64 | 1,400 |
| 11:44 AM | $94.83 | Down $ -0.14 | $94.83 | $94.83 | 100 |
| 11:44 AM | $94.83 | Up $0.00 | $94.83 | $94.83 | 0 |
| 11:43 AM | $94.97 | Up $0.16 | $94.97 | $94.81 | 500 |
| 11:42 AM | $94.81 | Up $0.06 | $94.89 | $94.77 | 1,500 |
| 11:38 AM | $94.75 | Up $0.13 | $94.81 | $94.75 | 700 |
| 11:38 AM | $94.75 | Up $0.00 | $94.81 | $94.75 | 0 |
| 11:38 AM | $94.75 | Up $0.00 | $94.81 | $94.75 | 0 |
| 11:38 AM | $94.75 | Up $0.00 | $94.81 | $94.75 | 0 |
| 11:37 AM | $94.62 | Down $ -0.06 | $94.64 | $94.62 | 300 |
| 11:34 AM | $94.69 | Down $ -0.05 | $94.69 | $94.69 | 100 |
| 11:34 AM | $94.69 | Up $0.00 | $94.69 | $94.69 | 0 |
| 11:34 AM | $94.69 | Up $0.00 | $94.69 | $94.69 | 0 |
| 11:33 AM | $94.73 | Up $0.01 | $94.74 | $94.72 | 700 |
| 11:32 AM | $94.72 | Up $0.10 | $94.74 | $94.72 | 1,800 |
| 11:31 AM | $94.62 | Down $ -0.13 | $94.71 | $94.62 | 400 |
| 11:29 AM | $94.75 | Down $ -0.10 | $94.82 | $94.75 | 900 |
| 11:29 AM | $94.75 | Up $0.00 | $94.82 | $94.75 | 0 |
| 11:28 AM | $94.85 | Down $ -0.09 | $94.94 | $94.85 | 1,100 |
| 11:27 AM | $94.94 | Down $ -0.08 | $94.95 | $94.89 | 1,100 |
| 11:25 AM | $95.01 | Down $ -0.03 | $95.03 | $95.01 | 1,000 |
| 11:25 AM | $95.01 | Up $0.00 | $95.03 | $95.01 | 0 |
| 11:23 AM | $95.04 | Down $ -0.15 | $95.04 | $95.04 | 200 |
| 11:23 AM | $95.04 | Up $0.00 | $95.04 | $95.04 | 0 |
| 11:22 AM | $95.19 | Up $0.19 | $95.19 | $95.05 | 1,200 |
| 11:20 AM | $95.00 | Down $ -0.12 | $95.00 | $95.00 | 100 |
| 11:20 AM | $95.00 | Up $0.00 | $95.00 | $95.00 | 0 |
| 11:19 AM | $95.12 | Up $0.03 | $95.12 | $95.09 | 400 |
| 11:18 AM | $95.09 | Up $0.16 | $95.09 | $95.08 | 500 |
| 11:17 AM | $94.93 | Up $0.01 | $95.06 | $94.93 | 400 |
| 11:16 AM | $94.92 | Down $ -0.01 | $94.92 | $94.92 | 100 |
| 11:15 AM | $94.93 | Down $ -0.22 | $95.08 | $94.93 | 1,300 |
| 11:13 AM | $95.15 | Up $0.30 | $95.21 | $94.85 | 5,700 |
| 11:13 AM | $95.15 | Up $0.00 | $95.21 | $94.85 | 0 |
| 11:11 AM | $94.85 | Down $ -0.10 | $94.85 | $94.85 | 300 |
| 11:11 AM | $94.85 | Up $0.00 | $94.85 | $94.85 | 0 |
| 11:09 AM | $94.95 | Up $0.00 | $94.95 | $94.95 | 200 |
| 11:09 AM | $94.95 | Up $0.00 | $94.95 | $94.95 | 0 |
| 11:08 AM | $94.95 | Down $ -0.05 | $94.95 | $94.95 | 100 |
| 11:07 AM | $95.00 | Down $ -0.01 | $95.00 | $95.00 | 600 |
| 11:06 AM | $95.01 | Down $ -0.09 | $95.01 | $95.01 | 100 |
| 11:05 AM | $95.10 | Down $ -0.20 | $95.22 | $95.09 | 1,300 |
| 11:00 AM | $95.30 | Down $ -0.20 | $95.45 | $95.30 | 900 |
| 11:00 AM | $95.30 | Up $0.00 | $95.45 | $95.30 | 0 |
| 11:00 AM | $95.30 | Up $0.00 | $95.45 | $95.30 | 0 |
| 11:00 AM | $95.30 | Up $0.00 | $95.45 | $95.30 | 0 |
| 11:00 AM | $95.30 | Up $0.00 | $95.45 | $95.30 | 0 |
| 10:59 AM | $95.50 | Down $ -0.03 | $95.50 | $95.50 | 100 |
| 10:58 AM | $95.53 | Down $ -0.46 | $95.83 | $95.53 | 1,400 |
| 10:57 AM | $95.99 | Up $0.09 | $95.99 | $95.94 | 300 |
| 10:56 AM | $95.90 | Down $ -0.08 | $95.90 | $95.84 | 1,200 |
| 10:55 AM | $95.98 | Up $0.15 | $96.00 | $95.90 | 800 |
| 10:54 AM | $95.83 | Up $0.21 | $95.84 | $95.75 | 900 |
| 10:53 AM | $95.62 | Up $0.00 | $95.62 | $95.62 | 100 |
| 10:50 AM | $95.62 | Down $ -0.04 | $95.75 | $95.60 | 2,400 |
| 10:50 AM | $95.62 | Up $0.00 | $95.75 | $95.60 | 0 |
| 10:50 AM | $95.62 | Up $0.00 | $95.75 | $95.60 | 0 |
| 10:49 AM | $95.66 | Down $ -0.14 | $95.67 | $95.66 | 300 |
| 10:48 AM | $95.80 | Down $ -0.14 | $95.81 | $95.80 | 900 |
| 10:43 AM | $95.94 | Up $0.15 | $95.94 | $95.80 | 200 |
| 10:43 AM | $95.94 | Up $0.00 | $95.94 | $95.80 | 0 |
| 10:43 AM | $95.94 | Up $0.00 | $95.94 | $95.80 | 0 |
| 10:43 AM | $95.94 | Up $0.00 | $95.94 | $95.80 | 0 |
| 10:43 AM | $95.94 | Up $0.00 | $95.94 | $95.80 | 0 |
| 10:42 AM | $95.79 | Down $ -0.17 | $95.83 | $95.79 | 200 |
| 10:40 AM | $95.96 | Down $ -0.14 | $95.97 | $95.96 | 1,100 |
| 10:40 AM | $95.96 | Up $0.00 | $95.97 | $95.96 | 0 |
| 10:37 AM | $96.10 | Up $0.23 | $96.24 | $95.98 | 1,700 |
| 10:37 AM | $96.10 | Up $0.00 | $96.24 | $95.98 | 0 |
| 10:37 AM | $96.10 | Up $0.00 | $96.24 | $95.98 | 0 |
| 10:35 AM | $95.87 | Down $ -0.07 | $95.87 | $95.87 | 100 |
| 10:35 AM | $95.87 | Up $0.00 | $95.87 | $95.87 | 0 |
| 10:34 AM | $95.94 | Up $0.11 | $95.95 | $95.93 | 600 |
| 10:33 AM | $95.83 | Down $ -0.15 | $95.83 | $95.83 | 100 |
| 10:32 AM | $95.98 | Down $ -0.28 | $96.18 | $95.98 | 400 |
| 10:31 AM | $96.26 | Up $0.16 | $96.26 | $96.25 | 700 |
| 10:30 AM | $96.10 | Down $ -0.05 | $96.10 | $96.08 | 600 |
| 10:29 AM | $96.15 | Down $ -0.07 | $96.15 | $96.15 | 100 |
| 10:28 AM | $96.22 | Down $ -0.18 | $96.28 | $96.22 | 200 |
| 10:26 AM | $96.40 | Up $0.25 | $96.40 | $96.33 | 1,100 |
| 10:26 AM | $96.40 | Up $0.00 | $96.40 | $96.33 | 0 |
| 10:25 AM | $96.15 | Down $ -0.12 | $96.25 | $96.15 | 200 |
| 10:23 AM | $96.27 | Down $ -0.30 | $96.39 | $96.17 | 1,100 |
| 10:23 AM | $96.27 | Up $0.00 | $96.39 | $96.17 | 0 |
| 10:21 AM | $96.57 | Down $ -0.03 | $96.57 | $96.57 | 100 |
| 10:21 AM | $96.57 | Up $0.00 | $96.57 | $96.57 | 0 |
| 10:20 AM | $96.60 | Up $0.00 | $96.60 | $96.60 | 100 |
| 10:19 AM | $96.60 | Down $ -0.38 | $96.98 | $96.60 | 800 |
| 10:18 AM | $96.98 | Up $0.14 | $96.98 | $96.96 | 800 |
| 10:17 AM | $96.84 | Up $0.41 | $96.84 | $96.55 | 800 |
| 10:16 AM | $96.43 | Down $ -0.17 | $96.43 | $96.43 | 100 |
| 10:15 AM | $96.60 | Up $0.11 | $96.61 | $96.55 | 300 |
| 10:14 AM | $96.49 | Down $ -0.02 | $96.49 | $96.49 | 100 |
| 10:12 AM | $96.50 | Up $0.13 | $96.50 | $96.45 | 400 |
| 10:12 AM | $96.50 | Up $0.00 | $96.50 | $96.45 | 0 |
| 10:11 AM | $96.37 | Down $ -0.90 | $97.10 | $96.37 | 4,000 |
| 10:08 AM | $97.27 | Up $0.31 | $97.40 | $97.01 | 600 |
| 10:08 AM | $97.27 | Up $0.00 | $97.40 | $97.01 | 0 |
| 10:08 AM | $97.27 | Up $0.00 | $97.40 | $97.01 | 0 |
| 10:07 AM | $96.96 | Up $0.24 | $96.96 | $96.85 | 400 |
| 10:06 AM | $96.72 | Down $ -0.15 | $96.72 | $96.72 | 100 |
| 10:05 AM | $96.87 | Down $ -0.26 | $97.00 | $96.87 | 300 |
| 10:04 AM | $97.13 | Up $0.25 | $97.13 | $96.98 | 500 |
| 10:03 AM | $96.88 | Down $ -0.23 | $97.15 | $96.72 | 1,400 |
| 10:02 AM | $97.11 | Down $ -0.32 | $97.69 | $97.11 | 1,500 |
| 10:01 AM | $97.43 | Up $1.58 | $97.44 | $95.94 | 5,000 |
| 10:00 AM | $95.85 | Up $0.25 | $95.85 | $95.84 | 400 |
| 09:59 AM | $95.60 | Down $ -0.06 | $95.84 | $95.60 | 500 |
| 09:58 AM | $95.66 | Down $ -0.15 | $95.70 | $95.56 | 1,600 |
| 09:57 AM | $95.81 | Down $ -0.39 | $96.13 | $95.81 | 1,500 |
| 09:55 AM | $96.20 | Down $ -0.02 | $96.20 | $96.20 | 300 |
| 09:55 AM | $96.20 | Up $0.00 | $96.20 | $96.20 | 0 |
| 09:54 AM | $96.22 | Up $0.12 | $96.24 | $96.21 | 600 |
| 09:52 AM | $96.10 | Up $0.02 | $96.34 | $96.10 | 700 |
| 09:52 AM | $96.10 | Up $0.00 | $96.34 | $96.10 | 0 |
| 09:51 AM | $96.08 | Up $0.12 | $96.08 | $96.08 | 300 |
| 09:50 AM | $95.96 | Up $0.17 | $96.09 | $95.92 | 1,400 |
| 09:49 AM | $95.79 | Down $ -0.01 | $95.94 | $95.69 | 500 |
| 09:48 AM | $95.80 | Down $ -0.41 | $96.24 | $95.80 | 3,300 |
| 09:47 AM | $96.21 | Up $0.09 | $96.21 | $96.13 | 200 |
| 09:46 AM | $96.12 | Down $ -0.15 | $96.16 | $96.12 | 300 |
| 09:45 AM | $96.27 | Down $ -0.20 | $96.30 | $96.27 | 400 |
| 09:43 AM | $96.47 | Down $ -0.27 | $96.61 | $96.47 | 200 |
| 09:43 AM | $96.47 | Up $0.00 | $96.61 | $96.47 | 0 |
| 09:42 AM | $96.74 | Up $0.52 | $96.87 | $96.29 | 2,000 |
| 09:41 AM | $96.22 | Down $ -0.27 | $96.36 | $96.01 | 1,500 |
| 09:40 AM | $96.49 | Down $ -0.42 | $96.75 | $96.49 | 300 |
| 09:38 AM | $96.91 | Down $ -0.44 | $97.13 | $96.71 | 800 |
| 09:38 AM | $96.91 | Up $0.00 | $97.13 | $96.71 | 0 |
| 09:34 AM | $97.35 | Down $ -0.50 | $97.35 | $97.35 | 100 |
| 09:34 AM | $97.35 | Up $0.00 | $97.35 | $97.35 | 0 |
| 09:34 AM | $97.35 | Up $0.00 | $97.35 | $97.35 | 0 |
| 09:34 AM | $97.35 | Up $0.00 | $97.35 | $97.35 | 0 |
| 09:32 AM | $97.85 | Up $0.33 | $97.85 | $97.62 | 200 |
| 09:32 AM | $97.85 | Up $0.00 | $97.85 | $97.62 | 0 |
| 09:30 AM | $97.52 | Down $ -0.58 | $97.52 | $97.52 | 1,700 |
| 09:30 AM | $97.52 | Up $0.00 | $97.52 | $97.52 | 0 |
| Previous close | $98.10 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/02/2026 | $92.00 | $94.55 | $94.84 | $91.65 | 232,800 |
| 19/02/2026 | $98.10 | $97.13 | $98.34 | $96.68 | 133,700 |
| 18/02/2026 | $98.16 | $99.63 | $99.74 | $97.99 | 102,400 |
| 17/02/2026 | $98.65 | $98.67 | $99.36 | $97.67 | 108,200 |
| 13/02/2026 | $100.15 | $100.37 | $100.56 | $99.44 | 96,600 |
| 12/02/2026 | $100.06 | $97.50 | $101.09 | $97.42 | 171,900 |
| 11/02/2026 | $101.56 | $102.18 | $102.36 | $100.82 | 140,500 |
| 10/02/2026 | $102.73 | $103.23 | $103.58 | $102.18 | 134,600 |
| 09/02/2026 | $101.65 | $100.60 | $101.98 | $100.50 | 76,700 |
| 06/02/2026 | $100.09 | $101.09 | $101.61 | $99.99 | 198,100 |
| 05/02/2026 | $100.51 | $101.74 | $101.74 | $99.69 | 156,500 |
| 04/02/2026 | $104.93 | $102.29 | $105.25 | $102.16 | 341,800 |
| 03/02/2026 | $97.90 | $97.14 | $98.40 | $96.33 | 111,300 |
| 02/02/2026 | $93.95 | $94.38 | $94.53 | $93.58 | 83,500 |
| 30/01/2026 | $92.99 | $92.31 | $93.57 | $92.21 | 178,700 |
| 29/01/2026 | $93.85 | $93.55 | $94.04 | $92.71 | 100,800 |
| 28/01/2026 | $96.02 | $95.49 | $96.06 | $94.05 | 172,600 |
| 27/01/2026 | $95.40 | $96.60 | $96.69 | $95.38 | 113,100 |
| 26/01/2026 | $99.08 | $97.82 | $99.38 | $97.82 | 125,500 |
| 23/01/2026 | $98.81 | $98.74 | $99.14 | $98.33 | 161,100 |
| 22/01/2026 | $98.11 | $98.59 | $99.08 | $97.96 | 191,600 |
| 21/01/2026 | $97.59 | $97.02 | $98.98 | $96.62 | 162,800 |
| 20/01/2026 | $96.75 | $96.01 | $96.82 | $95.60 | 108,900 |
| 19/01/2026 | $97.50 | $97.36 | $97.63 | $97.33 | 43,300 |
| 16/01/2026 | $97.46 | $96.64 | $97.72 | $96.47 | 179,900 |
| 15/01/2026 | $96.27 | $95.10 | $96.38 | $95.03 | 151,500 |
| 14/01/2026 | $94.14 | $94.83 | $95.40 | $93.98 | 165,400 |
| 13/01/2026 | $91.42 | $91.42 | $92.73 | $91.40 | 117,200 |
| 12/01/2026 | $91.66 | $91.34 | $92.09 | $90.58 | 168,100 |
| 09/01/2026 | $92.36 | $86.39 | $92.46 | $86.29 | 391,600 |
Graphs are not available, please refer to the detailed table