Find a quote

WEST FRASER TIMBER CO LTD

116.96 Down -0.86 (-0.74 %)

Delayed : 2024/03/28 16:00:01

  • Previous close $117.82
  • Opening $117.22
  • Price Bid $116.63
  • Price Ask $116.63
  • Size Bid 1
  • Size Ask 1
  • Today High $118.13
  • Today Low $115.34
  • 52 Weeks High $121.64
  • 52 Weeks Low $88.61
  • Volume 225,073

Fundamentals

  • P/E Ratio : N/A
  • Earnings/Share : 1.11
  • Dividends/Share : $0.40
  • Current Div. Yield : 1.38
  • Market Cap (M) : 9,545.85
  • Shares Out (M) : 81.62
  • Exchange : XTSE
  • Ex Dividend Date : 2024/03/14

Intraday history

Hour Last Change High Low Volume
04:00 PM $116.96 Down $ -0.09 $116.96 $116.96 31,400
03:59 PM $117.05 Up $0.08 $117.05 $116.94 2,900
03:58 PM $116.97 Up $0.01 $116.98 $116.95 1,200
03:57 PM $116.96 Down $ -0.01 $117.00 $116.93 2,500
03:56 PM $116.97 Down $ -0.03 $116.98 $116.92 2,100
03:55 PM $117.00 Down $ -0.16 $117.16 $116.99 2,400
03:54 PM $117.16 Up $0.08 $117.16 $117.05 2,800
03:53 PM $117.08 Down $ -0.06 $117.12 $117.07 1,600
03:52 PM $117.14 Down $ -0.04 $117.23 $117.14 1,500
03:51 PM $117.18 Down $ -0.08 $117.18 $117.18 200
03:50 PM $117.26 Down $ -0.15 $117.39 $117.16 2,300
03:49 PM $117.41 Up $0.13 $117.41 $117.23 1,600
03:48 PM $117.28 Down $ -0.03 $117.32 $117.28 500
03:47 PM $117.31 Down $ -0.06 $117.35 $117.31 900
03:46 PM $117.37 Down $ -0.04 $117.37 $117.31 600
03:44 PM $117.41 Up $0.08 $117.41 $117.30 2,600
03:44 PM $117.41 Up $0.00 $117.41 $117.30 0
03:43 PM $117.33 Down $ -0.02 $117.34 $117.32 1,600
03:41 PM $117.35 Down $ -0.16 $117.43 $117.35 1,100
03:41 PM $117.35 Up $0.00 $117.43 $117.35 0
03:40 PM $117.51 Up $0.05 $117.52 $117.48 700
03:37 PM $117.46 Down $ -0.04 $117.48 $117.44 900
03:37 PM $117.46 Up $0.00 $117.48 $117.44 0
03:37 PM $117.46 Up $0.00 $117.48 $117.44 0
03:36 PM $117.50 Down $ -0.06 $117.50 $117.43 1,200
03:35 PM $117.56 Up $0.02 $117.56 $117.56 200
03:33 PM $117.54 Down $ -0.06 $117.54 $117.54 200
03:33 PM $117.54 Up $0.00 $117.54 $117.54 0
03:31 PM $117.60 Up $0.14 $117.60 $117.50 1,800
03:31 PM $117.60 Up $0.00 $117.60 $117.50 0
03:28 PM $117.46 Down $ -0.17 $117.52 $117.40 2,100
03:28 PM $117.46 Up $0.00 $117.52 $117.40 0
03:28 PM $117.46 Up $0.00 $117.52 $117.40 0
03:26 PM $117.63 Up $0.04 $117.63 $117.56 400
03:26 PM $117.63 Up $0.00 $117.63 $117.56 0
03:25 PM $117.59 Up $0.06 $117.59 $117.52 900
03:23 PM $117.53 Up $0.03 $117.53 $117.42 700
03:23 PM $117.53 Up $0.00 $117.53 $117.42 0
03:21 PM $117.50 Up $0.23 $117.50 $117.35 1,000
03:21 PM $117.50 Up $0.00 $117.50 $117.35 0
03:20 PM $117.27 Down $ -0.03 $117.33 $117.26 1,100
03:19 PM $117.30 Up $0.01 $117.30 $117.28 300
03:18 PM $117.29 Up $0.21 $117.29 $117.10 1,400
03:17 PM $117.08 Down $ -0.02 $117.08 $116.98 400
03:15 PM $117.10 Up $0.02 $117.10 $117.10 100
03:15 PM $117.10 Up $0.00 $117.10 $117.10 0
03:14 PM $117.08 Up $0.03 $117.08 $117.08 200
03:13 PM $117.05 Up $0.10 $117.06 $117.02 1,100
03:12 PM $116.95 Up $0.02 $116.95 $116.95 200
03:11 PM $116.93 Down $ -0.01 $116.93 $116.93 200
03:09 PM $116.94 Down $ -0.03 $116.94 $116.94 200
03:09 PM $116.94 Up $0.00 $116.94 $116.94 0
03:08 PM $116.97 Down $ -0.06 $116.97 $116.91 200
03:06 PM $117.03 Down $ -0.11 $117.03 $117.03 400
03:06 PM $117.03 Up $0.00 $117.03 $117.03 0
03:04 PM $117.14 Up $0.06 $117.14 $117.14 100
03:04 PM $117.14 Up $0.00 $117.14 $117.14 0
03:03 PM $117.08 Down $ -0.07 $117.10 $117.08 500
03:02 PM $117.15 Down $ -0.12 $117.18 $117.15 700
03:01 PM $117.27 Up $0.00 $117.28 $117.22 700
03:00 PM $117.27 Up $0.00 $117.27 $117.27 100
02:59 PM $117.27 Up $0.12 $117.27 $117.21 400
02:57 PM $117.15 Up $0.01 $117.16 $117.15 200
02:57 PM $117.15 Up $0.00 $117.16 $117.15 0
02:53 PM $117.14 Up $0.12 $117.14 $117.14 100
02:53 PM $117.14 Up $0.00 $117.14 $117.14 0
02:53 PM $117.14 Up $0.00 $117.14 $117.14 0
02:53 PM $117.14 Up $0.00 $117.14 $117.14 0
02:52 PM $117.02 Down $ -0.02 $117.02 $117.02 100
02:51 PM $117.04 Up $0.02 $117.04 $117.04 400
02:49 PM $117.02 Up $0.07 $117.02 $117.02 100
02:49 PM $117.02 Up $0.00 $117.02 $117.02 0
02:47 PM $116.95 Down $ -0.05 $116.95 $116.93 300
02:47 PM $116.95 Up $0.00 $116.95 $116.93 0
02:44 PM $117.00 Up $0.25 $117.00 $116.81 1,100
02:44 PM $117.00 Up $0.00 $117.00 $116.81 0
02:44 PM $117.00 Up $0.00 $117.00 $116.81 0
02:43 PM $116.75 Up $0.04 $116.77 $116.75 500
02:42 PM $116.71 Up $0.15 $116.71 $116.56 1,400
02:40 PM $116.56 Down $ -0.06 $116.57 $116.56 500
02:40 PM $116.56 Up $0.00 $116.57 $116.56 0
02:39 PM $116.62 Up $0.03 $116.62 $116.61 300
02:35 PM $116.60 Up $0.08 $116.62 $116.44 1,600
02:35 PM $116.60 Up $0.00 $116.62 $116.44 0
02:35 PM $116.60 Up $0.00 $116.62 $116.44 0
02:35 PM $116.60 Up $0.00 $116.62 $116.44 0
02:34 PM $116.51 Down $ -0.10 $116.52 $116.51 200
02:33 PM $116.61 Up $0.03 $116.66 $116.58 1,300
02:31 PM $116.58 Down $ -0.01 $116.58 $116.58 200
02:31 PM $116.58 Up $0.00 $116.58 $116.58 0
02:30 PM $116.59 Up $0.01 $116.59 $116.59 200
02:28 PM $116.58 Down $ -0.08 $116.58 $116.58 200
02:28 PM $116.58 Up $0.00 $116.58 $116.58 0
02:25 PM $116.66 Up $0.24 $116.68 $116.41 1,000
02:25 PM $116.66 Up $0.00 $116.68 $116.41 0
02:25 PM $116.66 Up $0.00 $116.68 $116.41 0
02:24 PM $116.42 Down $ -0.12 $116.44 $116.42 200
02:23 PM $116.54 Down $ -0.09 $116.63 $116.53 1,300
02:22 PM $116.63 Down $ -0.10 $116.63 $116.63 200
02:21 PM $116.73 Down $ -0.12 $116.73 $116.73 100
02:19 PM $116.85 Down $ -0.03 $116.85 $116.85 100
02:19 PM $116.85 Up $0.00 $116.85 $116.85 0
02:18 PM $116.88 Down $ -0.06 $116.88 $116.88 200
02:17 PM $116.94 Down $ -0.06 $117.01 $116.94 500
02:16 PM $117.00 Down $ -0.08 $117.00 $117.00 200
02:12 PM $117.08 Up $0.02 $117.08 $117.08 100
02:12 PM $117.08 Up $0.00 $117.08 $117.08 0
02:12 PM $117.08 Up $0.00 $117.08 $117.08 0
02:12 PM $117.08 Up $0.00 $117.08 $117.08 0
02:11 PM $117.06 Up $0.04 $117.06 $117.03 200
02:09 PM $117.02 Down $ -0.09 $117.02 $116.87 900
02:09 PM $117.02 Up $0.00 $117.02 $116.87 0
02:04 PM $117.11 Up $0.08 $117.11 $117.05 700
02:04 PM $117.11 Up $0.00 $117.11 $117.05 0
02:04 PM $117.11 Up $0.00 $117.11 $117.05 0
02:04 PM $117.11 Up $0.00 $117.11 $117.05 0
02:04 PM $117.11 Up $0.00 $117.11 $117.05 0
02:03 PM $117.03 Up $0.02 $117.03 $117.00 800
02:02 PM $117.01 Down $ -0.05 $117.06 $117.01 900
02:00 PM $117.06 Down $ -0.09 $117.06 $117.06 100
02:00 PM $117.06 Up $0.00 $117.06 $117.06 0
01:49 PM $117.15 Down $ -0.03 $117.16 $117.09 1,000
01:49 PM $117.15 Up $0.00 $117.16 $117.09 0
01:49 PM $117.15 Up $0.00 $117.16 $117.09 0
01:49 PM $117.15 Up $0.00 $117.16 $117.09 0
01:49 PM $117.15 Up $0.00 $117.16 $117.09 0
01:49 PM $117.15 Up $0.00 $117.16 $117.09 0
01:49 PM $117.15 Up $0.00 $117.16 $117.09 0
01:49 PM $117.15 Up $0.00 $117.16 $117.09 0
01:49 PM $117.15 Up $0.00 $117.16 $117.09 0
01:49 PM $117.15 Up $0.00 $117.16 $117.09 0
01:49 PM $117.15 Up $0.00 $117.16 $117.09 0
01:47 PM $117.18 Up $0.10 $117.19 $117.18 200
01:47 PM $117.18 Up $0.00 $117.19 $117.18 0
01:46 PM $117.08 Up $0.10 $117.08 $116.95 800
01:43 PM $116.98 Up $0.00 $117.02 $116.90 4,400
01:43 PM $116.98 Up $0.00 $117.02 $116.90 0
01:43 PM $116.98 Up $0.00 $117.02 $116.90 0
01:41 PM $116.98 Up $0.06 $117.04 $116.93 1,200
01:41 PM $116.98 Up $0.00 $117.04 $116.93 0
01:37 PM $116.92 Down $ -0.03 $116.92 $116.92 100
01:37 PM $116.92 Up $0.00 $116.92 $116.92 0
01:37 PM $116.92 Up $0.00 $116.92 $116.92 0
01:37 PM $116.92 Up $0.00 $116.92 $116.92 0
01:36 PM $116.95 Down $ -0.15 $116.95 $116.95 100
01:30 PM $117.10 Down $ -0.03 $117.10 $117.05 300
01:30 PM $117.10 Up $0.00 $117.10 $117.05 0
01:30 PM $117.10 Up $0.00 $117.10 $117.05 0
01:30 PM $117.10 Up $0.00 $117.10 $117.05 0
01:30 PM $117.10 Up $0.00 $117.10 $117.05 0
01:30 PM $117.10 Up $0.00 $117.10 $117.05 0
01:25 PM $117.13 Down $ -0.10 $117.13 $117.13 400
01:25 PM $117.13 Up $0.00 $117.13 $117.13 0
01:25 PM $117.13 Up $0.00 $117.13 $117.13 0
01:25 PM $117.13 Up $0.00 $117.13 $117.13 0
01:25 PM $117.13 Up $0.00 $117.13 $117.13 0
01:22 PM $117.23 Up $0.11 $117.24 $116.98 2,000
01:22 PM $117.23 Up $0.00 $117.24 $116.98 0
01:22 PM $117.23 Up $0.00 $117.24 $116.98 0
01:21 PM $117.12 Down $ -0.21 $117.18 $117.12 300
01:11 PM $117.33 Down $ -0.19 $117.35 $117.33 300
01:11 PM $117.33 Up $0.00 $117.35 $117.33 0
01:11 PM $117.33 Up $0.00 $117.35 $117.33 0
01:11 PM $117.33 Up $0.00 $117.35 $117.33 0
01:11 PM $117.33 Up $0.00 $117.35 $117.33 0
01:11 PM $117.33 Up $0.00 $117.35 $117.33 0
01:11 PM $117.33 Up $0.00 $117.35 $117.33 0
01:11 PM $117.33 Up $0.00 $117.35 $117.33 0
01:11 PM $117.33 Up $0.00 $117.35 $117.33 0
01:11 PM $117.33 Up $0.00 $117.35 $117.33 0
01:08 PM $117.52 Down $ -0.09 $117.52 $117.52 300
01:08 PM $117.52 Up $0.00 $117.52 $117.52 0
01:08 PM $117.52 Up $0.00 $117.52 $117.52 0
01:03 PM $117.61 Down $ -0.23 $117.87 $117.61 900
01:03 PM $117.61 Up $0.00 $117.87 $117.61 0
01:03 PM $117.61 Up $0.00 $117.87 $117.61 0
01:03 PM $117.61 Up $0.00 $117.87 $117.61 0
01:03 PM $117.61 Up $0.00 $117.87 $117.61 0
01:01 PM $117.84 Down $ -0.29 $118.04 $117.84 1,400
01:01 PM $117.84 Up $0.00 $118.04 $117.84 0
01:00 PM $118.13 Up $0.22 $118.13 $117.94 2,200
12:56 PM $117.91 Up $0.34 $117.92 $117.62 10,300
12:56 PM $117.91 Up $0.00 $117.92 $117.62 0
12:56 PM $117.91 Up $0.00 $117.92 $117.62 0
12:56 PM $117.91 Up $0.00 $117.92 $117.62 0
12:53 PM $117.57 Up $0.01 $117.63 $117.57 300
12:53 PM $117.57 Up $0.00 $117.63 $117.57 0
12:53 PM $117.57 Up $0.00 $117.63 $117.57 0
12:45 PM $117.56 Down $ -0.02 $117.56 $117.54 200
12:45 PM $117.56 Up $0.00 $117.56 $117.54 0
12:45 PM $117.56 Up $0.00 $117.56 $117.54 0
12:45 PM $117.56 Up $0.00 $117.56 $117.54 0
12:45 PM $117.56 Up $0.00 $117.56 $117.54 0
12:45 PM $117.56 Up $0.00 $117.56 $117.54 0
12:45 PM $117.56 Up $0.00 $117.56 $117.54 0
12:45 PM $117.56 Up $0.00 $117.56 $117.54 0
12:44 PM $117.58 Up $0.01 $117.64 $117.58 900
12:40 PM $117.57 Up $0.06 $117.57 $117.50 2,000
12:40 PM $117.57 Up $0.00 $117.57 $117.50 0
12:40 PM $117.57 Up $0.00 $117.57 $117.50 0
12:40 PM $117.57 Up $0.00 $117.57 $117.50 0
12:38 PM $117.51 Down $ -0.18 $117.59 $117.50 4,200
12:38 PM $117.51 Up $0.00 $117.59 $117.50 0
12:34 PM $117.69 Down $ -0.06 $117.69 $117.67 200
12:34 PM $117.69 Up $0.00 $117.69 $117.67 0
12:34 PM $117.69 Up $0.00 $117.69 $117.67 0
12:34 PM $117.69 Up $0.00 $117.69 $117.67 0
12:31 PM $117.75 Down $ -0.11 $117.75 $117.75 100
12:31 PM $117.75 Up $0.00 $117.75 $117.75 0
12:31 PM $117.75 Up $0.00 $117.75 $117.75 0
12:30 PM $117.86 Down $ -0.06 $117.90 $117.86 400
12:29 PM $117.92 Down $ -0.03 $117.98 $117.92 700
12:28 PM $117.95 Up $0.15 $117.95 $117.74 2,300
12:20 PM $117.80 Up $0.03 $117.85 $117.75 1,100
12:20 PM $117.80 Up $0.00 $117.85 $117.75 0
12:20 PM $117.80 Up $0.00 $117.85 $117.75 0
12:20 PM $117.80 Up $0.00 $117.85 $117.75 0
12:20 PM $117.80 Up $0.00 $117.85 $117.75 0
12:20 PM $117.80 Up $0.00 $117.85 $117.75 0
12:20 PM $117.80 Up $0.00 $117.85 $117.75 0
12:20 PM $117.80 Up $0.00 $117.85 $117.75 0
12:16 PM $117.77 Up $0.02 $117.79 $117.72 1,600
12:16 PM $117.77 Up $0.00 $117.79 $117.72 0
12:16 PM $117.77 Up $0.00 $117.79 $117.72 0
12:16 PM $117.77 Up $0.00 $117.79 $117.72 0
12:14 PM $117.75 Down $ -0.05 $117.75 $117.75 400
12:14 PM $117.75 Up $0.00 $117.75 $117.75 0
12:11 PM $117.80 Up $0.30 $117.80 $117.50 8,600
12:11 PM $117.80 Up $0.00 $117.80 $117.50 0
12:11 PM $117.80 Up $0.00 $117.80 $117.50 0
12:10 PM $117.50 Up $0.00 $117.50 $117.50 3,100
12:09 PM $117.50 Down $ -0.07 $117.50 $117.50 100
12:07 PM $117.57 Up $0.06 $117.60 $117.52 800
12:07 PM $117.57 Up $0.00 $117.60 $117.52 0
12:06 PM $117.51 Up $0.01 $117.56 $117.51 200
12:04 PM $117.50 Down $ -0.15 $117.59 $117.50 1,500
12:04 PM $117.50 Up $0.00 $117.59 $117.50 0
12:01 PM $117.65 Up $0.13 $117.65 $117.65 100
12:01 PM $117.65 Up $0.00 $117.65 $117.65 0
12:01 PM $117.65 Up $0.00 $117.65 $117.65 0
12:00 PM $117.52 Down $ -0.15 $117.70 $117.52 1,600
11:57 AM $117.67 Down $ -0.08 $117.76 $117.67 900
11:57 AM $117.67 Up $0.00 $117.76 $117.67 0
11:57 AM $117.67 Up $0.00 $117.76 $117.67 0
11:56 AM $117.75 Down $ -0.05 $117.83 $117.75 1,100
11:55 AM $117.80 Up $0.29 $117.80 $117.50 1,100
11:54 AM $117.51 Up $0.17 $117.51 $117.42 300
11:52 AM $117.34 Down $ -0.07 $117.34 $117.34 100
11:52 AM $117.34 Up $0.00 $117.34 $117.34 0
11:51 AM $117.41 Up $0.00 $117.41 $117.41 100
11:50 AM $117.41 Up $0.06 $117.43 $117.36 600
11:48 AM $117.35 Up $0.13 $117.35 $117.29 600
11:48 AM $117.35 Up $0.00 $117.35 $117.29 0
11:46 AM $117.22 Up $0.28 $117.22 $117.05 800
11:46 AM $117.22 Up $0.00 $117.22 $117.05 0
11:45 AM $116.94 Down $ -0.11 $116.96 $116.94 400
11:43 AM $117.05 Up $0.23 $117.05 $116.94 1,100
11:43 AM $117.05 Up $0.00 $117.05 $116.94 0
11:42 AM $116.82 Up $0.13 $116.82 $116.71 400
11:41 AM $116.69 Up $0.07 $116.69 $116.68 600
11:39 AM $116.62 Up $0.11 $116.62 $116.51 1,500
11:39 AM $116.62 Up $0.00 $116.62 $116.51 0
11:37 AM $116.51 Down $ -0.05 $116.54 $116.51 800
11:37 AM $116.51 Up $0.00 $116.54 $116.51 0
11:34 AM $116.56 Down $ -0.08 $116.56 $116.56 100
11:34 AM $116.56 Up $0.00 $116.56 $116.56 0
11:34 AM $116.56 Up $0.00 $116.56 $116.56 0
11:33 AM $116.64 Up $0.12 $116.64 $116.64 100
11:25 AM $116.52 Down $ -0.22 $116.73 $116.52 2,200
11:25 AM $116.52 Up $0.00 $116.73 $116.52 0
11:25 AM $116.52 Up $0.00 $116.73 $116.52 0
11:25 AM $116.52 Up $0.00 $116.73 $116.52 0
11:25 AM $116.52 Up $0.00 $116.73 $116.52 0
11:25 AM $116.52 Up $0.00 $116.73 $116.52 0
11:25 AM $116.52 Up $0.00 $116.73 $116.52 0
11:25 AM $116.52 Up $0.00 $116.73 $116.52 0
11:24 AM $116.74 Down $ -0.05 $116.83 $116.74 700
11:22 AM $116.79 Up $0.13 $116.79 $116.79 100
11:22 AM $116.79 Up $0.00 $116.79 $116.79 0
11:19 AM $116.66 Up $0.22 $116.81 $116.53 2,200
11:19 AM $116.66 Up $0.00 $116.81 $116.53 0
11:19 AM $116.66 Up $0.00 $116.81 $116.53 0
11:18 AM $116.44 Up $0.03 $116.44 $116.44 100
11:16 AM $116.41 Down $ -0.02 $116.41 $116.41 100
11:16 AM $116.41 Up $0.00 $116.41 $116.41 0
11:15 AM $116.43 Up $0.23 $116.43 $116.27 700
11:14 AM $116.21 Down $ -0.01 $116.21 $116.21 100
11:11 AM $116.22 Down $ -0.05 $116.22 $116.22 300
11:11 AM $116.22 Up $0.00 $116.22 $116.22 0
11:11 AM $116.22 Up $0.00 $116.22 $116.22 0
11:10 AM $116.26 Up $0.06 $116.29 $116.20 1,000
11:05 AM $116.20 Up $0.02 $116.20 $116.20 400
11:05 AM $116.20 Up $0.00 $116.20 $116.20 0
11:05 AM $116.20 Up $0.00 $116.20 $116.20 0
11:05 AM $116.20 Up $0.00 $116.20 $116.20 0
11:05 AM $116.20 Up $0.00 $116.20 $116.20 0
11:03 AM $116.19 Down $ -0.02 $116.19 $116.19 200
11:03 AM $116.19 Up $0.00 $116.19 $116.19 0
11:02 AM $116.20 Down $ -0.07 $116.23 $116.20 600
11:01 AM $116.27 Down $ -0.05 $116.28 $116.27 200
10:57 AM $116.32 Up $0.17 $116.32 $116.30 500
10:57 AM $116.32 Up $0.00 $116.32 $116.30 0
10:57 AM $116.32 Up $0.00 $116.32 $116.30 0
10:57 AM $116.32 Up $0.00 $116.32 $116.30 0
10:56 AM $116.15 Down $ -0.06 $116.16 $116.15 200
10:55 AM $116.21 Down $ -0.07 $116.28 $116.21 900
10:54 AM $116.28 Up $0.12 $116.28 $116.21 800
10:53 AM $116.16 Up $0.09 $116.16 $116.08 700
10:50 AM $116.06 Down $ -0.06 $116.06 $116.06 1,200
10:50 AM $116.06 Up $0.00 $116.06 $116.06 0
10:50 AM $116.06 Up $0.00 $116.06 $116.06 0
10:49 AM $116.12 Down $ -0.08 $116.13 $116.10 900
10:48 AM $116.20 Up $0.04 $116.20 $116.20 100
10:47 AM $116.16 Up $0.04 $116.16 $116.14 500
10:46 AM $116.12 Down $ -0.04 $116.12 $116.10 400
10:44 AM $116.16 Up $0.12 $116.16 $116.08 1,000
10:44 AM $116.16 Up $0.00 $116.16 $116.08 0
10:37 AM $116.04 Up $0.00 $116.10 $116.04 900
10:37 AM $116.04 Up $0.00 $116.10 $116.04 0
10:37 AM $116.04 Up $0.00 $116.10 $116.04 0
10:37 AM $116.04 Up $0.00 $116.10 $116.04 0
10:37 AM $116.04 Up $0.00 $116.10 $116.04 0
10:37 AM $116.04 Up $0.00 $116.10 $116.04 0
10:37 AM $116.04 Up $0.00 $116.10 $116.04 0
10:35 AM $116.04 Up $0.09 $116.19 $116.00 1,400
10:35 AM $116.04 Up $0.00 $116.19 $116.00 0
10:34 AM $115.95 Up $0.10 $116.00 $115.95 400
10:33 AM $115.85 Down $ -0.05 $115.94 $115.85 400
10:27 AM $115.90 Down $ -0.02 $115.91 $115.88 500
10:27 AM $115.90 Up $0.00 $115.91 $115.88 0
10:27 AM $115.90 Up $0.00 $115.91 $115.88 0
10:27 AM $115.90 Up $0.00 $115.91 $115.88 0
10:27 AM $115.90 Up $0.00 $115.91 $115.88 0
10:27 AM $115.90 Up $0.00 $115.91 $115.88 0
10:26 AM $115.92 Up $0.04 $115.94 $115.91 1,000
10:25 AM $115.88 Down $ -0.01 $115.98 $115.87 400
10:24 AM $115.89 Up $0.04 $115.89 $115.85 500
10:23 AM $115.85 Up $0.05 $115.85 $115.75 400
10:22 AM $115.80 Up $0.05 $115.85 $115.66 1,600
10:19 AM $115.75 Down $ -0.02 $115.76 $115.75 1,600
10:19 AM $115.75 Up $0.00 $115.76 $115.75 0
10:19 AM $115.75 Up $0.00 $115.76 $115.75 0
10:18 AM $115.77 Down $ -0.12 $115.85 $115.77 1,400
10:17 AM $115.89 Down $ -0.22 $116.01 $115.89 2,400
10:16 AM $116.11 Up $0.11 $116.11 $116.09 500
10:15 AM $116.00 Down $ -0.03 $116.00 $116.00 300
10:14 AM $116.03 Down $ -0.03 $116.09 $116.03 1,100
10:13 AM $116.06 Up $0.04 $116.06 $116.00 800
10:12 AM $116.02 Down $ -0.17 $116.12 $116.00 1,800
10:11 AM $116.19 Up $0.03 $116.24 $116.19 800
10:09 AM $116.15 Down $ -0.13 $116.16 $116.13 800
10:09 AM $116.15 Up $0.00 $116.16 $116.13 0
10:08 AM $116.28 Up $0.04 $116.28 $116.07 2,700
10:07 AM $116.24 Up $0.10 $116.29 $116.09 4,000
10:06 AM $116.14 Up $0.00 $116.14 $116.14 100
10:04 AM $116.14 Down $ -0.11 $116.14 $116.14 100
10:04 AM $116.14 Up $0.00 $116.14 $116.14 0
10:03 AM $116.25 Up $0.20 $116.25 $116.11 1,000
10:02 AM $116.05 Up $0.03 $116.13 $116.04 1,000
10:01 AM $116.02 Up $0.06 $116.02 $116.00 500
10:00 AM $115.96 Up $0.15 $115.96 $115.95 300
09:59 AM $115.81 Up $0.02 $115.98 $115.80 900
09:57 AM $115.79 Down $ -0.18 $115.79 $115.79 100
09:57 AM $115.79 Up $0.00 $115.79 $115.79 0
09:56 AM $115.97 Up $0.47 $115.97 $115.50 1,000
09:55 AM $115.50 Down $ -0.07 $115.53 $115.50 300
09:52 AM $115.57 Up $0.14 $115.57 $115.53 300
09:52 AM $115.57 Up $0.00 $115.57 $115.53 0
09:52 AM $115.57 Up $0.00 $115.57 $115.53 0
09:51 AM $115.43 Down $ -0.31 $115.67 $115.34 1,600
09:48 AM $115.75 Down $ -0.02 $115.75 $115.75 100
09:48 AM $115.75 Up $0.00 $115.75 $115.75 0
09:48 AM $115.75 Up $0.00 $115.75 $115.75 0
09:46 AM $115.77 Down $ -0.18 $115.77 $115.77 100
09:46 AM $115.77 Up $0.00 $115.77 $115.77 0
09:43 AM $115.95 Down $ -0.14 $115.95 $115.95 100
09:43 AM $115.95 Up $0.00 $115.95 $115.95 0
09:43 AM $115.95 Up $0.00 $115.95 $115.95 0
09:41 AM $116.09 Up $0.23 $116.09 $115.97 500
09:41 AM $116.09 Up $0.00 $116.09 $115.97 0
09:40 AM $115.86 Down $ -0.38 $116.12 $115.75 2,100
09:39 AM $116.24 Down $ -0.24 $116.55 $116.15 1,800
09:37 AM $116.48 Down $ -0.61 $116.48 $116.48 100
09:37 AM $116.48 Up $0.00 $116.48 $116.48 0
09:36 AM $117.09 Down $ -0.22 $117.14 $117.09 500
09:35 AM $117.31 Down $ -0.23 $117.31 $117.31 200
09:34 AM $117.54 Down $ -0.09 $117.86 $117.54 600
09:32 AM $117.63 Up $0.42 $117.71 $117.63 400
09:32 AM $117.63 Up $0.00 $117.71 $117.63 0
09:31 AM $117.21 Up $0.50 $117.21 $117.21 200
09:30 AM $116.71 Down $ -1.11 $117.26 $116.66 2,700
Previous close $117.82

One month history

Date Closing Opening High Low Volume
28/03/2024 $116.96 $117.69 $118.13 $116.41 151,000
27/03/2024 $117.82 $117.71 $118.20 $117.29 85,000
26/03/2024 $118.57 $119.83 $120.17 $118.57 117,700
25/03/2024 $119.12 $121.01 $121.64 $118.64 166,800
22/03/2024 $118.72 $116.53 $118.98 $116.49 191,100
21/03/2024 $116.73 $115.77 $117.31 $115.77 137,600
20/03/2024 $115.00 $113.88 $116.28 $113.48 130,000
19/03/2024 $111.03 $110.53 $111.38 $110.28 91,800
18/03/2024 $107.56 $109.77 $109.86 $107.56 99,200
15/03/2024 $109.89 $109.50 $109.96 $108.63 261,400
14/03/2024 $109.31 $110.65 $111.05 $108.92 101,900
13/03/2024 $111.94 $111.53 $112.48 $111.49 156,900
12/03/2024 $109.84 $110.92 $111.22 $109.81 67,700
11/03/2024 $112.34 $110.94 $113.07 $110.85 104,000
08/03/2024 $109.45 $108.82 $110.95 $108.13 131,800
07/03/2024 $108.14 $110.75 $110.95 $108.00 125,700
06/03/2024 $110.34 $110.41 $110.87 $109.65 152,500
05/03/2024 $110.07 $113.64 $114.45 $109.68 228,600
04/03/2024 $113.50 $110.80 $113.80 $110.42 185,800
01/03/2024 $110.57 $108.22 $110.99 $108.22 119,200
29/02/2024 $109.22 $109.44 $109.44 $108.51 250,000
28/02/2024 $109.21 $108.97 $110.61 $108.58 149,700
27/02/2024 $107.00 $103.08 $107.09 $102.96 155,900
26/02/2024 $102.56 $102.50 $102.73 $100.88 133,400
23/02/2024 $103.96 $103.55 $104.46 $102.97 114,300
22/02/2024 $105.38 $105.13 $106.29 $104.96 147,500
21/02/2024 $106.41 $106.02 $106.57 $105.59 199,200
20/02/2024 $106.37 $106.60 $106.97 $105.44 166,900
16/02/2024 $107.53 $107.28 $109.53 $106.94 152,300
15/02/2024 $108.47 $108.12 $110.06 $107.83 133,100
Graphs are not available, please refer to the detailed table