Find a quote
WEST FRASER TIMBER CO LTD
84.50 Down -1.10 (-1.30 %)
Delayed : 2025/11/03 17:40:00
- Previous close $85.60
- Opening $85.44
- Today High $85.44
- Today Low $83.44
- Price Bid $83.80
- Price Ask $83.80
- 52 Weeks High $140.30
- 52 Weeks Low $83.44
- Size Bid 2
- Size Ask 7
- Volume 239,826
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $84.50 | Up $0.01 | $84.50 | $84.50 | 35,800 |
| 03:59 PM | $84.49 | Down $ -0.12 | $84.66 | $84.49 | 5,400 |
| 03:58 PM | $84.61 | Up $0.01 | $84.65 | $84.60 | 4,200 |
| 03:57 PM | $84.60 | Down $ -0.03 | $84.61 | $84.60 | 1,100 |
| 03:56 PM | $84.63 | Up $0.04 | $84.63 | $84.58 | 3,000 |
| 03:55 PM | $84.59 | Up $0.03 | $84.59 | $84.55 | 3,100 |
| 03:54 PM | $84.56 | Up $0.05 | $84.58 | $84.51 | 2,300 |
| 03:53 PM | $84.52 | Up $0.01 | $84.54 | $84.49 | 1,000 |
| 03:52 PM | $84.51 | Down $ -0.04 | $84.57 | $84.51 | 1,800 |
| 03:51 PM | $84.54 | Down $ -0.08 | $84.59 | $84.54 | 1,900 |
| 03:50 PM | $84.62 | Up $0.07 | $84.62 | $84.48 | 5,200 |
| 03:49 PM | $84.55 | Up $0.05 | $84.55 | $84.49 | 2,200 |
| 03:48 PM | $84.50 | Down $ -0.02 | $84.50 | $84.49 | 900 |
| 03:47 PM | $84.52 | Up $0.02 | $84.52 | $84.48 | 1,100 |
| 03:46 PM | $84.50 | Down $ -0.06 | $84.56 | $84.50 | 1,100 |
| 03:45 PM | $84.56 | Down $ -0.02 | $84.57 | $84.56 | 900 |
| 03:44 PM | $84.59 | Down $ -0.02 | $84.59 | $84.59 | 200 |
| 03:43 PM | $84.60 | Down $ -0.03 | $84.60 | $84.57 | 2,800 |
| 03:42 PM | $84.63 | Up $0.04 | $84.63 | $84.63 | 400 |
| 03:41 PM | $84.59 | Down $ -0.03 | $84.63 | $84.59 | 1,000 |
| 03:39 PM | $84.62 | Up $0.01 | $84.64 | $84.62 | 1,000 |
| 03:39 PM | $84.62 | Up $0.00 | $84.64 | $84.62 | 0 |
| 03:37 PM | $84.61 | Up $0.07 | $84.61 | $84.53 | 1,600 |
| 03:37 PM | $84.61 | Up $0.00 | $84.61 | $84.53 | 0 |
| 03:35 PM | $84.54 | Up $0.04 | $84.54 | $84.52 | 500 |
| 03:35 PM | $84.54 | Up $0.00 | $84.54 | $84.52 | 0 |
| 03:34 PM | $84.50 | Down $ -0.02 | $84.52 | $84.50 | 1,100 |
| 03:33 PM | $84.52 | Up $0.00 | $84.52 | $84.52 | 100 |
| 03:32 PM | $84.52 | Down $ -0.07 | $84.55 | $84.52 | 600 |
| 03:31 PM | $84.59 | Up $0.05 | $84.59 | $84.55 | 1,200 |
| 03:30 PM | $84.54 | Up $0.05 | $84.54 | $84.45 | 1,000 |
| 03:29 PM | $84.49 | Down $ -0.02 | $84.53 | $84.49 | 1,600 |
| 03:28 PM | $84.51 | Down $ -0.01 | $84.51 | $84.51 | 200 |
| 03:26 PM | $84.52 | Down $ -0.11 | $84.54 | $84.52 | 200 |
| 03:26 PM | $84.52 | Up $0.00 | $84.54 | $84.52 | 0 |
| 03:24 PM | $84.63 | Down $ -0.04 | $84.63 | $84.63 | 300 |
| 03:24 PM | $84.63 | Up $0.00 | $84.63 | $84.63 | 0 |
| 03:23 PM | $84.67 | Up $0.00 | $84.67 | $84.67 | 100 |
| 03:22 PM | $84.67 | Down $ -0.11 | $84.76 | $84.67 | 1,000 |
| 03:21 PM | $84.78 | Down $ -0.04 | $84.84 | $84.78 | 600 |
| 03:18 PM | $84.82 | Up $0.01 | $84.82 | $84.82 | 100 |
| 03:18 PM | $84.82 | Up $0.00 | $84.82 | $84.82 | 0 |
| 03:18 PM | $84.82 | Up $0.00 | $84.82 | $84.82 | 0 |
| 03:17 PM | $84.81 | Up $0.04 | $84.81 | $84.80 | 300 |
| 03:16 PM | $84.77 | Up $0.03 | $84.77 | $84.73 | 1,400 |
| 03:15 PM | $84.74 | Down $ -0.06 | $84.74 | $84.73 | 300 |
| 03:11 PM | $84.80 | Up $0.11 | $84.80 | $84.75 | 1,200 |
| 03:11 PM | $84.80 | Up $0.00 | $84.80 | $84.75 | 0 |
| 03:11 PM | $84.80 | Up $0.00 | $84.80 | $84.75 | 0 |
| 03:11 PM | $84.80 | Up $0.00 | $84.80 | $84.75 | 0 |
| 03:09 PM | $84.69 | Down $ -0.08 | $84.74 | $84.69 | 700 |
| 03:09 PM | $84.69 | Up $0.00 | $84.74 | $84.69 | 0 |
| 03:07 PM | $84.77 | Down $ -0.13 | $84.78 | $84.77 | 700 |
| 03:07 PM | $84.77 | Up $0.00 | $84.78 | $84.77 | 0 |
| 03:04 PM | $84.90 | Down $ -0.11 | $84.94 | $84.90 | 1,400 |
| 03:04 PM | $84.90 | Up $0.00 | $84.94 | $84.90 | 0 |
| 03:04 PM | $84.90 | Up $0.00 | $84.94 | $84.90 | 0 |
| 03:01 PM | $85.01 | Down $ -0.01 | $85.04 | $85.01 | 300 |
| 03:01 PM | $85.01 | Up $0.00 | $85.04 | $85.01 | 0 |
| 03:01 PM | $85.01 | Up $0.00 | $85.04 | $85.01 | 0 |
| 03:00 PM | $85.02 | Up $0.02 | $85.02 | $85.01 | 700 |
| 02:59 PM | $85.00 | Up $0.01 | $85.00 | $85.00 | 100 |
| 02:57 PM | $84.99 | Up $0.02 | $84.99 | $84.90 | 1,700 |
| 02:57 PM | $84.99 | Up $0.00 | $84.99 | $84.90 | 0 |
| 02:56 PM | $84.98 | Up $0.01 | $84.98 | $84.98 | 100 |
| 02:52 PM | $84.97 | Down $0.00 | $84.97 | $84.97 | 100 |
| 02:52 PM | $84.97 | Up $0.00 | $84.97 | $84.97 | 0 |
| 02:52 PM | $84.97 | Up $0.00 | $84.97 | $84.97 | 0 |
| 02:52 PM | $84.97 | Up $0.00 | $84.97 | $84.97 | 0 |
| 02:50 PM | $84.97 | Down $ -0.13 | $85.03 | $84.97 | 1,000 |
| 02:50 PM | $84.97 | Up $0.00 | $85.03 | $84.97 | 0 |
| 02:46 PM | $85.10 | Up $0.09 | $85.10 | $85.07 | 400 |
| 02:46 PM | $85.10 | Up $0.00 | $85.10 | $85.07 | 0 |
| 02:46 PM | $85.10 | Up $0.00 | $85.10 | $85.07 | 0 |
| 02:46 PM | $85.10 | Up $0.00 | $85.10 | $85.07 | 0 |
| 02:42 PM | $85.01 | Down $ -0.06 | $85.01 | $85.01 | 200 |
| 02:42 PM | $85.01 | Up $0.00 | $85.01 | $85.01 | 0 |
| 02:42 PM | $85.01 | Up $0.00 | $85.01 | $85.01 | 0 |
| 02:42 PM | $85.01 | Up $0.00 | $85.01 | $85.01 | 0 |
| 02:40 PM | $85.07 | Down $ -0.04 | $85.10 | $85.07 | 800 |
| 02:40 PM | $85.07 | Up $0.00 | $85.10 | $85.07 | 0 |
| 02:38 PM | $85.11 | Down $ -0.14 | $85.23 | $85.11 | 1,500 |
| 02:38 PM | $85.11 | Up $0.00 | $85.23 | $85.11 | 0 |
| 02:37 PM | $85.25 | Up $0.09 | $85.25 | $85.14 | 2,200 |
| 02:31 PM | $85.16 | Down $ -0.06 | $85.20 | $85.14 | 2,000 |
| 02:31 PM | $85.16 | Up $0.00 | $85.20 | $85.14 | 0 |
| 02:31 PM | $85.16 | Up $0.00 | $85.20 | $85.14 | 0 |
| 02:31 PM | $85.16 | Up $0.00 | $85.20 | $85.14 | 0 |
| 02:31 PM | $85.16 | Up $0.00 | $85.20 | $85.14 | 0 |
| 02:31 PM | $85.16 | Up $0.00 | $85.20 | $85.14 | 0 |
| 02:29 PM | $85.22 | Up $0.05 | $85.22 | $85.19 | 700 |
| 02:29 PM | $85.22 | Up $0.00 | $85.22 | $85.19 | 0 |
| 02:22 PM | $85.17 | Up $0.05 | $85.17 | $85.08 | 2,300 |
| 02:22 PM | $85.17 | Up $0.00 | $85.17 | $85.08 | 0 |
| 02:22 PM | $85.17 | Up $0.00 | $85.17 | $85.08 | 0 |
| 02:22 PM | $85.17 | Up $0.00 | $85.17 | $85.08 | 0 |
| 02:22 PM | $85.17 | Up $0.00 | $85.17 | $85.08 | 0 |
| 02:22 PM | $85.17 | Up $0.00 | $85.17 | $85.08 | 0 |
| 02:22 PM | $85.17 | Up $0.00 | $85.17 | $85.08 | 0 |
| 02:21 PM | $85.12 | Up $0.03 | $85.15 | $85.11 | 300 |
| 02:20 PM | $85.09 | Up $0.04 | $85.11 | $85.09 | 200 |
| 02:19 PM | $85.05 | Up $0.02 | $85.05 | $85.05 | 100 |
| 02:18 PM | $85.03 | Up $0.11 | $85.03 | $84.95 | 1,200 |
| 02:17 PM | $84.92 | Up $0.05 | $84.92 | $84.92 | 100 |
| 02:08 PM | $84.87 | Up $0.02 | $84.87 | $84.87 | 100 |
| 02:08 PM | $84.87 | Up $0.00 | $84.87 | $84.87 | 0 |
| 02:08 PM | $84.87 | Up $0.00 | $84.87 | $84.87 | 0 |
| 02:08 PM | $84.87 | Up $0.00 | $84.87 | $84.87 | 0 |
| 02:08 PM | $84.87 | Up $0.00 | $84.87 | $84.87 | 0 |
| 02:08 PM | $84.87 | Up $0.00 | $84.87 | $84.87 | 0 |
| 02:08 PM | $84.87 | Up $0.00 | $84.87 | $84.87 | 0 |
| 02:08 PM | $84.87 | Up $0.00 | $84.87 | $84.87 | 0 |
| 02:08 PM | $84.87 | Up $0.00 | $84.87 | $84.87 | 0 |
| 02:07 PM | $84.85 | Down $ -0.01 | $84.90 | $84.85 | 900 |
| 02:05 PM | $84.86 | Up $0.07 | $84.86 | $84.80 | 1,000 |
| 02:05 PM | $84.86 | Up $0.00 | $84.86 | $84.80 | 0 |
| 02:00 PM | $84.79 | Up $0.07 | $84.80 | $84.79 | 200 |
| 02:00 PM | $84.79 | Up $0.00 | $84.80 | $84.79 | 0 |
| 02:00 PM | $84.79 | Up $0.00 | $84.80 | $84.79 | 0 |
| 02:00 PM | $84.79 | Up $0.00 | $84.80 | $84.79 | 0 |
| 02:00 PM | $84.79 | Up $0.00 | $84.80 | $84.79 | 0 |
| 01:59 PM | $84.72 | Down $ -0.07 | $84.72 | $84.71 | 700 |
| 01:56 PM | $84.79 | Down $ -0.02 | $84.79 | $84.79 | 100 |
| 01:56 PM | $84.79 | Up $0.00 | $84.79 | $84.79 | 0 |
| 01:56 PM | $84.79 | Up $0.00 | $84.79 | $84.79 | 0 |
| 01:55 PM | $84.81 | Down $ -0.08 | $84.85 | $84.81 | 1,300 |
| 01:53 PM | $84.89 | Up $0.02 | $84.89 | $84.89 | 300 |
| 01:53 PM | $84.89 | Up $0.00 | $84.89 | $84.89 | 0 |
| 01:52 PM | $84.87 | Up $0.05 | $84.87 | $84.74 | 5,000 |
| 01:51 PM | $84.82 | Up $0.03 | $84.82 | $84.82 | 100 |
| 01:48 PM | $84.79 | Up $0.04 | $84.85 | $84.79 | 700 |
| 01:48 PM | $84.79 | Up $0.00 | $84.85 | $84.79 | 0 |
| 01:48 PM | $84.79 | Up $0.00 | $84.85 | $84.79 | 0 |
| 01:41 PM | $84.75 | Up $0.06 | $84.75 | $84.75 | 100 |
| 01:41 PM | $84.75 | Up $0.00 | $84.75 | $84.75 | 0 |
| 01:41 PM | $84.75 | Up $0.00 | $84.75 | $84.75 | 0 |
| 01:41 PM | $84.75 | Up $0.00 | $84.75 | $84.75 | 0 |
| 01:41 PM | $84.75 | Up $0.00 | $84.75 | $84.75 | 0 |
| 01:41 PM | $84.75 | Up $0.00 | $84.75 | $84.75 | 0 |
| 01:41 PM | $84.75 | Up $0.00 | $84.75 | $84.75 | 0 |
| 01:38 PM | $84.69 | Up $0.05 | $84.74 | $84.67 | 700 |
| 01:38 PM | $84.69 | Up $0.00 | $84.74 | $84.67 | 0 |
| 01:38 PM | $84.69 | Up $0.00 | $84.74 | $84.67 | 0 |
| 01:36 PM | $84.64 | Up $0.05 | $84.64 | $84.62 | 500 |
| 01:36 PM | $84.64 | Up $0.00 | $84.64 | $84.62 | 0 |
| 01:35 PM | $84.59 | Up $0.02 | $84.59 | $84.59 | 200 |
| 01:33 PM | $84.57 | Up $0.05 | $84.58 | $84.49 | 1,500 |
| 01:33 PM | $84.57 | Up $0.00 | $84.58 | $84.49 | 0 |
| 01:31 PM | $84.52 | Up $0.04 | $84.52 | $84.52 | 100 |
| 01:31 PM | $84.52 | Up $0.00 | $84.52 | $84.52 | 0 |
| 01:29 PM | $84.48 | Up $0.00 | $84.48 | $84.48 | 100 |
| 01:29 PM | $84.48 | Up $0.00 | $84.48 | $84.48 | 0 |
| 01:28 PM | $84.48 | Up $0.02 | $84.48 | $84.47 | 500 |
| 01:25 PM | $84.46 | Down $ -0.05 | $84.46 | $84.46 | 100 |
| 01:25 PM | $84.46 | Up $0.00 | $84.46 | $84.46 | 0 |
| 01:25 PM | $84.46 | Up $0.00 | $84.46 | $84.46 | 0 |
| 01:23 PM | $84.51 | Down $ -0.05 | $84.51 | $84.45 | 600 |
| 01:23 PM | $84.51 | Up $0.00 | $84.51 | $84.45 | 0 |
| 01:20 PM | $84.56 | Down $ -0.09 | $84.61 | $84.56 | 300 |
| 01:20 PM | $84.56 | Up $0.00 | $84.61 | $84.56 | 0 |
| 01:20 PM | $84.56 | Up $0.00 | $84.61 | $84.56 | 0 |
| 01:17 PM | $84.65 | Down $ -0.02 | $84.65 | $84.65 | 300 |
| 01:17 PM | $84.65 | Up $0.00 | $84.65 | $84.65 | 0 |
| 01:17 PM | $84.65 | Up $0.00 | $84.65 | $84.65 | 0 |
| 01:16 PM | $84.67 | Down $ -0.15 | $84.71 | $84.67 | 600 |
| 01:14 PM | $84.82 | Up $0.05 | $84.82 | $84.81 | 1,400 |
| 01:14 PM | $84.82 | Up $0.00 | $84.82 | $84.81 | 0 |
| 01:13 PM | $84.77 | Up $0.08 | $84.77 | $84.77 | 400 |
| 01:09 PM | $84.69 | Down $ -0.07 | $84.71 | $84.69 | 400 |
| 01:09 PM | $84.69 | Up $0.00 | $84.71 | $84.69 | 0 |
| 01:09 PM | $84.69 | Up $0.00 | $84.71 | $84.69 | 0 |
| 01:09 PM | $84.69 | Up $0.00 | $84.71 | $84.69 | 0 |
| 01:08 PM | $84.76 | Up $0.14 | $84.76 | $84.70 | 200 |
| 01:04 PM | $84.62 | Down $ -0.02 | $84.66 | $84.62 | 1,200 |
| 01:04 PM | $84.62 | Up $0.00 | $84.66 | $84.62 | 0 |
| 01:04 PM | $84.62 | Up $0.00 | $84.66 | $84.62 | 0 |
| 01:04 PM | $84.62 | Up $0.00 | $84.66 | $84.62 | 0 |
| 01:01 PM | $84.64 | Up $0.00 | $84.64 | $84.60 | 700 |
| 01:01 PM | $84.64 | Up $0.00 | $84.64 | $84.60 | 0 |
| 01:01 PM | $84.64 | Up $0.00 | $84.64 | $84.60 | 0 |
| 12:59 PM | $84.64 | Up $0.19 | $84.64 | $84.57 | 700 |
| 12:59 PM | $84.64 | Up $0.00 | $84.64 | $84.57 | 0 |
| 12:53 PM | $84.45 | Up $0.17 | $84.45 | $84.41 | 400 |
| 12:53 PM | $84.45 | Up $0.00 | $84.45 | $84.41 | 0 |
| 12:53 PM | $84.45 | Up $0.00 | $84.45 | $84.41 | 0 |
| 12:53 PM | $84.45 | Up $0.00 | $84.45 | $84.41 | 0 |
| 12:53 PM | $84.45 | Up $0.00 | $84.45 | $84.41 | 0 |
| 12:53 PM | $84.45 | Up $0.00 | $84.45 | $84.41 | 0 |
| 12:49 PM | $84.28 | Up $0.18 | $84.28 | $84.18 | 800 |
| 12:49 PM | $84.28 | Up $0.00 | $84.28 | $84.18 | 0 |
| 12:49 PM | $84.28 | Up $0.00 | $84.28 | $84.18 | 0 |
| 12:49 PM | $84.28 | Up $0.00 | $84.28 | $84.18 | 0 |
| 12:46 PM | $84.10 | Up $0.00 | $84.10 | $84.10 | 200 |
| 12:46 PM | $84.10 | Up $0.00 | $84.10 | $84.10 | 0 |
| 12:46 PM | $84.10 | Up $0.00 | $84.10 | $84.10 | 0 |
| 12:44 PM | $84.10 | Down $ -0.05 | $84.12 | $84.10 | 500 |
| 12:44 PM | $84.10 | Up $0.00 | $84.12 | $84.10 | 0 |
| 12:42 PM | $84.15 | Up $0.00 | $84.15 | $84.15 | 400 |
| 12:42 PM | $84.15 | Up $0.00 | $84.15 | $84.15 | 0 |
| 12:40 PM | $84.15 | Up $0.03 | $84.19 | $84.15 | 800 |
| 12:40 PM | $84.15 | Up $0.00 | $84.19 | $84.15 | 0 |
| 12:31 PM | $84.12 | Down $ -0.07 | $84.14 | $84.10 | 900 |
| 12:31 PM | $84.12 | Up $0.00 | $84.14 | $84.10 | 0 |
| 12:31 PM | $84.12 | Up $0.00 | $84.14 | $84.10 | 0 |
| 12:31 PM | $84.12 | Up $0.00 | $84.14 | $84.10 | 0 |
| 12:31 PM | $84.12 | Up $0.00 | $84.14 | $84.10 | 0 |
| 12:31 PM | $84.12 | Up $0.00 | $84.14 | $84.10 | 0 |
| 12:31 PM | $84.12 | Up $0.00 | $84.14 | $84.10 | 0 |
| 12:31 PM | $84.12 | Up $0.00 | $84.14 | $84.10 | 0 |
| 12:31 PM | $84.12 | Up $0.00 | $84.14 | $84.10 | 0 |
| 12:30 PM | $84.19 | Up $0.12 | $84.19 | $84.15 | 1,400 |
| 12:26 PM | $84.07 | Up $0.07 | $84.07 | $83.99 | 3,300 |
| 12:26 PM | $84.07 | Up $0.00 | $84.07 | $83.99 | 0 |
| 12:26 PM | $84.07 | Up $0.00 | $84.07 | $83.99 | 0 |
| 12:26 PM | $84.07 | Up $0.00 | $84.07 | $83.99 | 0 |
| 12:25 PM | $84.00 | Down $ -0.08 | $84.05 | $84.00 | 1,700 |
| 12:24 PM | $84.08 | Down $ -0.07 | $84.08 | $84.08 | 100 |
| 12:21 PM | $84.15 | Up $0.00 | $84.15 | $84.15 | 100 |
| 12:21 PM | $84.15 | Up $0.00 | $84.15 | $84.15 | 0 |
| 12:21 PM | $84.15 | Up $0.00 | $84.15 | $84.15 | 0 |
| 12:20 PM | $84.15 | Up $0.03 | $84.15 | $84.14 | 4,100 |
| 12:18 PM | $84.12 | Up $0.02 | $84.12 | $84.12 | 300 |
| 12:18 PM | $84.12 | Up $0.00 | $84.12 | $84.12 | 0 |
| 12:13 PM | $84.10 | Up $0.09 | $84.10 | $84.10 | 100 |
| 12:13 PM | $84.10 | Up $0.00 | $84.10 | $84.10 | 0 |
| 12:13 PM | $84.10 | Up $0.00 | $84.10 | $84.10 | 0 |
| 12:13 PM | $84.10 | Up $0.00 | $84.10 | $84.10 | 0 |
| 12:13 PM | $84.10 | Up $0.00 | $84.10 | $84.10 | 0 |
| 12:09 PM | $84.01 | Down $ -0.06 | $84.12 | $84.01 | 1,400 |
| 12:09 PM | $84.01 | Up $0.00 | $84.12 | $84.01 | 0 |
| 12:09 PM | $84.01 | Up $0.00 | $84.12 | $84.01 | 0 |
| 12:09 PM | $84.01 | Up $0.00 | $84.12 | $84.01 | 0 |
| 12:08 PM | $84.07 | Up $0.04 | $84.07 | $84.04 | 500 |
| 12:05 PM | $84.03 | Up $0.05 | $84.03 | $84.01 | 400 |
| 12:05 PM | $84.03 | Up $0.00 | $84.03 | $84.01 | 0 |
| 12:05 PM | $84.03 | Up $0.00 | $84.03 | $84.01 | 0 |
| 12:04 PM | $83.98 | Down $ -0.15 | $83.98 | $83.98 | 200 |
| 11:58 AM | $84.13 | Up $0.07 | $84.13 | $84.12 | 200 |
| 11:58 AM | $84.13 | Up $0.00 | $84.13 | $84.12 | 0 |
| 11:58 AM | $84.13 | Up $0.00 | $84.13 | $84.12 | 0 |
| 11:58 AM | $84.13 | Up $0.00 | $84.13 | $84.12 | 0 |
| 11:58 AM | $84.13 | Up $0.00 | $84.13 | $84.12 | 0 |
| 11:58 AM | $84.13 | Up $0.00 | $84.13 | $84.12 | 0 |
| 11:56 AM | $84.06 | Up $0.12 | $84.06 | $83.83 | 2,300 |
| 11:56 AM | $84.06 | Up $0.00 | $84.06 | $83.83 | 0 |
| 11:54 AM | $83.95 | Up $0.05 | $83.95 | $83.88 | 300 |
| 11:54 AM | $83.95 | Up $0.00 | $83.95 | $83.88 | 0 |
| 11:52 AM | $83.89 | Down $ -0.02 | $83.90 | $83.89 | 200 |
| 11:52 AM | $83.89 | Up $0.00 | $83.90 | $83.89 | 0 |
| 11:50 AM | $83.91 | Down $ -0.16 | $84.00 | $83.91 | 300 |
| 11:50 AM | $83.91 | Up $0.00 | $84.00 | $83.91 | 0 |
| 11:45 AM | $84.07 | Down $ -0.14 | $84.14 | $84.07 | 500 |
| 11:45 AM | $84.07 | Up $0.00 | $84.14 | $84.07 | 0 |
| 11:45 AM | $84.07 | Up $0.00 | $84.14 | $84.07 | 0 |
| 11:45 AM | $84.07 | Up $0.00 | $84.14 | $84.07 | 0 |
| 11:45 AM | $84.07 | Up $0.00 | $84.14 | $84.07 | 0 |
| 11:42 AM | $84.21 | Down $ -0.07 | $84.25 | $84.21 | 600 |
| 11:42 AM | $84.21 | Up $0.00 | $84.25 | $84.21 | 0 |
| 11:42 AM | $84.21 | Up $0.00 | $84.25 | $84.21 | 0 |
| 11:41 AM | $84.28 | Down $ -0.02 | $84.28 | $84.28 | 300 |
| 11:39 AM | $84.30 | Down $ -0.09 | $84.32 | $84.30 | 800 |
| 11:39 AM | $84.30 | Up $0.00 | $84.32 | $84.30 | 0 |
| 11:38 AM | $84.39 | Up $0.00 | $84.39 | $84.39 | 100 |
| 11:35 AM | $84.39 | Down $ -0.10 | $84.48 | $84.35 | 2,600 |
| 11:35 AM | $84.39 | Up $0.00 | $84.48 | $84.35 | 0 |
| 11:35 AM | $84.39 | Up $0.00 | $84.48 | $84.35 | 0 |
| 11:32 AM | $84.49 | Up $0.15 | $84.49 | $84.49 | 100 |
| 11:32 AM | $84.49 | Up $0.00 | $84.49 | $84.49 | 0 |
| 11:32 AM | $84.49 | Up $0.00 | $84.49 | $84.49 | 0 |
| 11:31 AM | $84.34 | Up $0.05 | $84.34 | $84.30 | 1,000 |
| 11:30 AM | $84.29 | Up $0.07 | $84.29 | $84.26 | 600 |
| 11:26 AM | $84.22 | Down $ -0.05 | $84.22 | $84.22 | 100 |
| 11:26 AM | $84.22 | Up $0.00 | $84.22 | $84.22 | 0 |
| 11:26 AM | $84.22 | Up $0.00 | $84.22 | $84.22 | 0 |
| 11:26 AM | $84.22 | Up $0.00 | $84.22 | $84.22 | 0 |
| 11:25 AM | $84.27 | Down $ -0.07 | $84.32 | $84.27 | 1,200 |
| 11:24 AM | $84.34 | Up $0.00 | $84.34 | $84.30 | 300 |
| 11:23 AM | $84.34 | Up $0.05 | $84.34 | $84.31 | 600 |
| 11:22 AM | $84.29 | Down $ -0.01 | $84.29 | $84.29 | 300 |
| 11:21 AM | $84.30 | Down $ -0.05 | $84.31 | $84.30 | 2,200 |
| 11:20 AM | $84.35 | Up $0.13 | $84.35 | $84.19 | 2,600 |
| 11:19 AM | $84.22 | Down $ -0.03 | $84.23 | $84.22 | 500 |
| 11:18 AM | $84.25 | Up $0.00 | $84.32 | $84.25 | 1,800 |
| 11:17 AM | $84.25 | Up $0.02 | $84.25 | $84.25 | 4,500 |
| 11:16 AM | $84.23 | Down $ -0.03 | $84.25 | $84.21 | 900 |
| 11:14 AM | $84.27 | Up $0.00 | $84.27 | $84.27 | 200 |
| 11:14 AM | $84.27 | Up $0.00 | $84.27 | $84.27 | 0 |
| 11:13 AM | $84.27 | Down $ -0.02 | $84.27 | $84.27 | 100 |
| 11:11 AM | $84.28 | Up $0.11 | $84.29 | $84.15 | 2,400 |
| 11:11 AM | $84.28 | Up $0.00 | $84.29 | $84.15 | 0 |
| 11:09 AM | $84.17 | Up $0.05 | $84.17 | $84.17 | 200 |
| 11:09 AM | $84.17 | Up $0.00 | $84.17 | $84.17 | 0 |
| 11:08 AM | $84.12 | Up $0.11 | $84.12 | $84.00 | 1,000 |
| 11:07 AM | $84.01 | Down $ -0.02 | $84.12 | $84.01 | 1,100 |
| 11:06 AM | $84.03 | Down $ -0.01 | $84.16 | $84.03 | 1,500 |
| 11:05 AM | $84.04 | Up $0.04 | $84.04 | $83.97 | 1,100 |
| 11:01 AM | $84.00 | Up $0.06 | $84.00 | $83.87 | 300 |
| 11:01 AM | $84.00 | Up $0.00 | $84.00 | $83.87 | 0 |
| 11:01 AM | $84.00 | Up $0.00 | $84.00 | $83.87 | 0 |
| 11:01 AM | $84.00 | Up $0.00 | $84.00 | $83.87 | 0 |
| 10:58 AM | $83.95 | Up $0.02 | $83.95 | $83.95 | 100 |
| 10:58 AM | $83.95 | Up $0.00 | $83.95 | $83.95 | 0 |
| 10:58 AM | $83.95 | Up $0.00 | $83.95 | $83.95 | 0 |
| 10:54 AM | $83.92 | Down $ -0.20 | $84.03 | $83.92 | 300 |
| 10:54 AM | $83.92 | Up $0.00 | $84.03 | $83.92 | 0 |
| 10:54 AM | $83.92 | Up $0.00 | $84.03 | $83.92 | 0 |
| 10:54 AM | $83.92 | Up $0.00 | $84.03 | $83.92 | 0 |
| 10:53 AM | $84.13 | Up $0.03 | $84.15 | $84.06 | 500 |
| 10:51 AM | $84.10 | Down $ -0.06 | $84.11 | $84.10 | 300 |
| 10:51 AM | $84.10 | Up $0.00 | $84.11 | $84.10 | 0 |
| 10:50 AM | $84.16 | Up $0.00 | $84.18 | $84.09 | 1,000 |
| 10:49 AM | $84.16 | Up $0.01 | $84.16 | $84.16 | 100 |
| 10:48 AM | $84.15 | Up $0.08 | $84.15 | $84.15 | 100 |
| 10:47 AM | $84.07 | Up $0.14 | $84.15 | $83.99 | 2,500 |
| 10:45 AM | $83.93 | Down $ -0.05 | $83.93 | $83.93 | 200 |
| 10:45 AM | $83.93 | Up $0.00 | $83.93 | $83.93 | 0 |
| 10:44 AM | $83.98 | Up $0.14 | $84.00 | $83.89 | 2,300 |
| 10:43 AM | $83.84 | Up $0.07 | $83.84 | $83.84 | 200 |
| 10:42 AM | $83.77 | Up $0.03 | $83.84 | $83.77 | 500 |
| 10:40 AM | $83.74 | Up $0.19 | $83.76 | $83.47 | 1,200 |
| 10:40 AM | $83.74 | Up $0.00 | $83.76 | $83.47 | 0 |
| 10:39 AM | $83.55 | Up $0.07 | $83.55 | $83.55 | 200 |
| 10:38 AM | $83.48 | Down $ -0.09 | $83.50 | $83.48 | 400 |
| 10:37 AM | $83.57 | Up $0.13 | $83.64 | $83.51 | 900 |
| 10:36 AM | $83.44 | Down $ -0.01 | $83.44 | $83.44 | 100 |
| 10:34 AM | $83.45 | Down $ -0.05 | $83.45 | $83.45 | 200 |
| 10:34 AM | $83.45 | Up $0.00 | $83.45 | $83.45 | 0 |
| 10:32 AM | $83.50 | Down $ -0.15 | $83.60 | $83.50 | 1,300 |
| 10:32 AM | $83.50 | Up $0.00 | $83.60 | $83.50 | 0 |
| 10:31 AM | $83.65 | Down $ -0.07 | $83.66 | $83.65 | 400 |
| 10:30 AM | $83.72 | Up $0.13 | $83.72 | $83.68 | 300 |
| 10:29 AM | $83.59 | Down $ -0.01 | $83.59 | $83.59 | 100 |
| 10:28 AM | $83.60 | Down $ -0.10 | $83.60 | $83.60 | 100 |
| 10:27 AM | $83.70 | Up $0.00 | $83.70 | $83.70 | 100 |
| 10:26 AM | $83.70 | Up $0.07 | $83.70 | $83.60 | 5,700 |
| 10:25 AM | $83.63 | Down $ -0.30 | $83.85 | $83.63 | 2,900 |
| 10:24 AM | $83.93 | Down $ -0.09 | $83.98 | $83.93 | 200 |
| 10:23 AM | $84.02 | Down $ -0.14 | $84.13 | $84.02 | 1,500 |
| 10:22 AM | $84.16 | Down $ -0.03 | $84.23 | $84.16 | 500 |
| 10:19 AM | $84.19 | Up $0.12 | $84.19 | $84.05 | 600 |
| 10:19 AM | $84.19 | Up $0.00 | $84.19 | $84.05 | 0 |
| 10:19 AM | $84.19 | Up $0.00 | $84.19 | $84.05 | 0 |
| 10:15 AM | $84.07 | Up $0.37 | $84.07 | $83.82 | 1,500 |
| 10:15 AM | $84.07 | Up $0.00 | $84.07 | $83.82 | 0 |
| 10:15 AM | $84.07 | Up $0.00 | $84.07 | $83.82 | 0 |
| 10:15 AM | $84.07 | Up $0.00 | $84.07 | $83.82 | 0 |
| 10:14 AM | $83.70 | Down $ -0.05 | $83.71 | $83.70 | 300 |
| 10:11 AM | $83.75 | Down $ -0.07 | $83.75 | $83.75 | 1,600 |
| 10:11 AM | $83.75 | Up $0.00 | $83.75 | $83.75 | 0 |
| 10:11 AM | $83.75 | Up $0.00 | $83.75 | $83.75 | 0 |
| 10:10 AM | $83.82 | Down $ -0.25 | $84.00 | $83.81 | 700 |
| 10:08 AM | $84.07 | Up $0.07 | $84.09 | $83.93 | 800 |
| 10:08 AM | $84.07 | Up $0.00 | $84.09 | $83.93 | 0 |
| 10:07 AM | $84.00 | Down $ -0.03 | $84.01 | $84.00 | 1,300 |
| 10:05 AM | $84.03 | Down $ -0.05 | $84.07 | $84.03 | 600 |
| 10:05 AM | $84.03 | Up $0.00 | $84.07 | $84.03 | 0 |
| 10:03 AM | $84.08 | Up $0.01 | $84.08 | $84.08 | 100 |
| 10:03 AM | $84.08 | Up $0.00 | $84.08 | $84.08 | 0 |
| 10:02 AM | $84.07 | Down $ -0.08 | $84.22 | $84.07 | 1,900 |
| 10:00 AM | $84.15 | Down $ -0.10 | $84.16 | $84.15 | 1,100 |
| 10:00 AM | $84.15 | Up $0.00 | $84.16 | $84.15 | 0 |
| 09:59 AM | $84.25 | Up $0.08 | $84.28 | $84.25 | 1,600 |
| 09:58 AM | $84.17 | Down $ -0.08 | $84.18 | $84.17 | 300 |
| 09:57 AM | $84.25 | Down $ -0.01 | $84.25 | $84.25 | 200 |
| 09:56 AM | $84.26 | Up $0.23 | $84.26 | $84.22 | 400 |
| 09:54 AM | $84.03 | Down $ -0.18 | $84.18 | $84.03 | 2,200 |
| 09:54 AM | $84.03 | Up $0.00 | $84.18 | $84.03 | 0 |
| 09:53 AM | $84.21 | Down $ -0.01 | $84.22 | $84.21 | 400 |
| 09:51 AM | $84.22 | Down $ -0.17 | $84.22 | $84.22 | 200 |
| 09:51 AM | $84.22 | Up $0.00 | $84.22 | $84.22 | 0 |
| 09:50 AM | $84.39 | Down $ -0.14 | $84.51 | $84.39 | 800 |
| 09:49 AM | $84.53 | Up $0.03 | $84.67 | $84.53 | 400 |
| 09:48 AM | $84.50 | Up $0.12 | $84.50 | $84.50 | 300 |
| 09:47 AM | $84.38 | Up $0.00 | $84.38 | $84.27 | 1,800 |
| 09:46 AM | $84.38 | Down $ -0.25 | $84.51 | $84.38 | 1,000 |
| 09:45 AM | $84.63 | Down $ -0.02 | $84.87 | $84.63 | 2,300 |
| 09:41 AM | $84.65 | Up $0.13 | $84.65 | $84.62 | 300 |
| 09:41 AM | $84.65 | Up $0.00 | $84.65 | $84.62 | 0 |
| 09:41 AM | $84.65 | Up $0.00 | $84.65 | $84.62 | 0 |
| 09:41 AM | $84.65 | Up $0.00 | $84.65 | $84.62 | 0 |
| 09:40 AM | $84.52 | Up $0.11 | $84.62 | $84.52 | 300 |
| 09:38 AM | $84.41 | Up $0.05 | $84.41 | $84.41 | 100 |
| 09:38 AM | $84.41 | Up $0.00 | $84.41 | $84.41 | 0 |
| 09:34 AM | $84.36 | Down $ -0.21 | $84.36 | $84.36 | 100 |
| 09:34 AM | $84.36 | Up $0.00 | $84.36 | $84.36 | 0 |
| 09:34 AM | $84.36 | Up $0.00 | $84.36 | $84.36 | 0 |
| 09:34 AM | $84.36 | Up $0.00 | $84.36 | $84.36 | 0 |
| 09:32 AM | $84.57 | Down $ -0.57 | $85.08 | $84.57 | 5,000 |
| 09:32 AM | $84.57 | Up $0.00 | $85.08 | $84.57 | 0 |
| 09:31 AM | $85.14 | Down $ -0.30 | $85.14 | $85.14 | 300 |
| 09:30 AM | $85.44 | Down $ -0.16 | $85.44 | $85.44 | 1,400 |
| Previous close | $85.60 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03/11/2025 | $84.50 | $83.98 | $85.25 | $83.98 | 147,200 |
| 31/10/2025 | $85.60 | $86.03 | $86.08 | $85.36 | 122,700 |
| 30/10/2025 | $86.32 | $87.18 | $87.55 | $86.28 | 128,400 |
| 29/10/2025 | $86.58 | $88.65 | $88.81 | $86.14 | 297,800 |
| 28/10/2025 | $90.85 | $91.45 | $91.51 | $90.56 | 107,600 |
| 27/10/2025 | $93.01 | $92.16 | $93.18 | $91.40 | 134,200 |
| 24/10/2025 | $92.03 | $92.83 | $92.99 | $92.00 | 107,400 |
| 23/10/2025 | $92.08 | $91.14 | $92.53 | $90.60 | 163,600 |
| 22/10/2025 | $93.76 | $93.40 | $94.41 | $93.34 | 129,000 |
| 21/10/2025 | $93.79 | $93.67 | $94.16 | $93.53 | 84,300 |
| 20/10/2025 | $92.06 | $93.20 | $93.46 | $91.84 | 156,700 |
| 17/10/2025 | $93.73 | $92.80 | $94.26 | $92.80 | 123,400 |
| 16/10/2025 | $94.27 | $95.51 | $95.52 | $93.35 | 140,800 |
| 15/10/2025 | $96.45 | $96.38 | $96.91 | $95.97 | 112,300 |
| 14/10/2025 | $96.89 | $96.50 | $97.53 | $96.37 | 111,300 |
| 10/10/2025 | $94.35 | $95.10 | $95.33 | $94.31 | 145,600 |
| 09/10/2025 | $96.23 | $97.46 | $97.63 | $95.64 | 85,100 |
| 08/10/2025 | $96.96 | $96.02 | $97.08 | $95.89 | 99,100 |
| 07/10/2025 | $95.71 | $96.09 | $96.91 | $95.15 | 223,000 |
| 06/10/2025 | $98.38 | $96.06 | $98.47 | $95.71 | 285,600 |
| 03/10/2025 | $95.50 | $95.35 | $95.59 | $94.91 | 77,300 |
| 02/10/2025 | $95.32 | $94.43 | $95.34 | $94.25 | 70,400 |
| 01/10/2025 | $94.54 | $94.09 | $94.70 | $94.04 | 168,000 |
| 30/09/2025 | $94.61 | $93.79 | $94.79 | $93.48 | 142,300 |
| 29/09/2025 | $94.29 | $94.44 | $94.60 | $94.02 | 136,600 |
| 26/09/2025 | $93.30 | $93.32 | $93.59 | $92.86 | 86,000 |
| 25/09/2025 | $93.18 | $93.24 | $93.40 | $92.65 | 181,400 |
| 24/09/2025 | $96.23 | $95.63 | $96.82 | $95.49 | 140,800 |
| 23/09/2025 | $95.74 | $96.47 | $96.59 | $95.64 | 122,900 |
| 22/09/2025 | $97.03 | $97.09 | $97.34 | $96.80 | 151,400 |
Graphs are not available, please refer to the detailed table