Find a quote
WEST FRASER TIMBER CO LTD
101.51 Down -0.19 (-0.19 %)
Delayed : 2025/04/17 17:40:00
- Previous close $101.70
- Opening $101.75
- Today High $102.50
- Today Low $101.10
- Price Bid $100.14
- Price Ask $100.14
- 52 Weeks High $141.27
- 52 Weeks Low $98.05
- Size Bid 26
- Size Ask 9
- Volume 79,093
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 0.96
- Dividends/Share : $0.45
- Current Div. Yield : 1.79
- Market Cap (M) : 8,076.41
- Shares Out (M) : 79.56
- Exchange : XTSE
- Ex Dividend Date : 2025/03/14
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $101.51 | Up $0.11 | $101.51 | $101.51 | 13,400 |
| 03:59 PM | $101.40 | Down $ -0.02 | $101.59 | $101.40 | 1,100 |
| 03:56 PM | $101.42 | Down $ -0.04 | $101.42 | $101.42 | 200 |
| 03:56 PM | $101.42 | Up $0.00 | $101.42 | $101.42 | 0 |
| 03:56 PM | $101.42 | Up $0.00 | $101.42 | $101.42 | 0 |
| 03:55 PM | $101.46 | Down $ -0.10 | $101.62 | $101.46 | 1,000 |
| 03:54 PM | $101.56 | Up $0.19 | $101.56 | $101.51 | 500 |
| 03:53 PM | $101.37 | Down $ -0.01 | $101.37 | $101.37 | 100 |
| 03:51 PM | $101.38 | Down $ -0.04 | $101.39 | $101.38 | 200 |
| 03:51 PM | $101.38 | Up $0.00 | $101.39 | $101.38 | 0 |
| 03:50 PM | $101.42 | Up $0.03 | $101.63 | $101.34 | 3,100 |
| 03:49 PM | $101.39 | Up $0.02 | $101.48 | $101.39 | 500 |
| 03:48 PM | $101.37 | Down $ -0.10 | $101.37 | $101.37 | 100 |
| 03:47 PM | $101.47 | Up $0.02 | $101.47 | $101.47 | 100 |
| 03:37 PM | $101.46 | Up $0.02 | $101.46 | $101.46 | 100 |
| 03:37 PM | $101.46 | Up $0.00 | $101.46 | $101.46 | 0 |
| 03:37 PM | $101.46 | Up $0.00 | $101.46 | $101.46 | 0 |
| 03:37 PM | $101.46 | Up $0.00 | $101.46 | $101.46 | 0 |
| 03:37 PM | $101.46 | Up $0.00 | $101.46 | $101.46 | 0 |
| 03:37 PM | $101.46 | Up $0.00 | $101.46 | $101.46 | 0 |
| 03:37 PM | $101.46 | Up $0.00 | $101.46 | $101.46 | 0 |
| 03:37 PM | $101.46 | Up $0.00 | $101.46 | $101.46 | 0 |
| 03:37 PM | $101.46 | Up $0.00 | $101.46 | $101.46 | 0 |
| 03:37 PM | $101.46 | Up $0.00 | $101.46 | $101.46 | 0 |
| 03:35 PM | $101.43 | Down $ -0.10 | $101.43 | $101.43 | 100 |
| 03:35 PM | $101.43 | Up $0.00 | $101.43 | $101.43 | 0 |
| 03:28 PM | $101.53 | Down $ -0.08 | $101.53 | $101.53 | 200 |
| 03:28 PM | $101.53 | Up $0.00 | $101.53 | $101.53 | 0 |
| 03:28 PM | $101.53 | Up $0.00 | $101.53 | $101.53 | 0 |
| 03:28 PM | $101.53 | Up $0.00 | $101.53 | $101.53 | 0 |
| 03:28 PM | $101.53 | Up $0.00 | $101.53 | $101.53 | 0 |
| 03:28 PM | $101.53 | Up $0.00 | $101.53 | $101.53 | 0 |
| 03:28 PM | $101.53 | Up $0.00 | $101.53 | $101.53 | 0 |
| 03:27 PM | $101.61 | Up $0.17 | $101.61 | $101.61 | 100 |
| 03:26 PM | $101.44 | Up $0.03 | $101.44 | $101.44 | 100 |
| 03:23 PM | $101.41 | Down $ -0.03 | $101.41 | $101.41 | 100 |
| 03:23 PM | $101.41 | Up $0.00 | $101.41 | $101.41 | 0 |
| 03:23 PM | $101.41 | Up $0.00 | $101.41 | $101.41 | 0 |
| 03:21 PM | $101.44 | Up $0.03 | $101.44 | $101.33 | 1,100 |
| 03:21 PM | $101.44 | Up $0.00 | $101.44 | $101.33 | 0 |
| 03:18 PM | $101.41 | Up $0.10 | $101.41 | $101.28 | 1,500 |
| 03:18 PM | $101.41 | Up $0.00 | $101.41 | $101.28 | 0 |
| 03:18 PM | $101.41 | Up $0.00 | $101.41 | $101.28 | 0 |
| 03:14 PM | $101.31 | Down $ -0.11 | $101.36 | $101.31 | 300 |
| 03:14 PM | $101.31 | Up $0.00 | $101.36 | $101.31 | 0 |
| 03:14 PM | $101.31 | Up $0.00 | $101.36 | $101.31 | 0 |
| 03:14 PM | $101.31 | Up $0.00 | $101.36 | $101.31 | 0 |
| 03:12 PM | $101.42 | Down $ -0.08 | $101.46 | $101.42 | 200 |
| 03:12 PM | $101.42 | Up $0.00 | $101.46 | $101.42 | 0 |
| 03:11 PM | $101.50 | Down $ -0.11 | $101.50 | $101.50 | 100 |
| 03:03 PM | $101.61 | Up $0.06 | $101.61 | $101.61 | 100 |
| 03:03 PM | $101.61 | Up $0.00 | $101.61 | $101.61 | 0 |
| 03:03 PM | $101.61 | Up $0.00 | $101.61 | $101.61 | 0 |
| 03:03 PM | $101.61 | Up $0.00 | $101.61 | $101.61 | 0 |
| 03:03 PM | $101.61 | Up $0.00 | $101.61 | $101.61 | 0 |
| 03:03 PM | $101.61 | Up $0.00 | $101.61 | $101.61 | 0 |
| 03:03 PM | $101.61 | Up $0.00 | $101.61 | $101.61 | 0 |
| 03:03 PM | $101.61 | Up $0.00 | $101.61 | $101.61 | 0 |
| 03:01 PM | $101.55 | Up $0.18 | $101.55 | $101.47 | 600 |
| 03:01 PM | $101.55 | Up $0.00 | $101.55 | $101.47 | 0 |
| 02:59 PM | $101.37 | Down $ -0.16 | $101.57 | $101.37 | 2,200 |
| 02:59 PM | $101.37 | Up $0.00 | $101.57 | $101.37 | 0 |
| 02:57 PM | $101.53 | Down $ -0.06 | $101.53 | $101.53 | 200 |
| 02:57 PM | $101.53 | Up $0.00 | $101.53 | $101.53 | 0 |
| 02:55 PM | $101.59 | Down $ -0.10 | $101.64 | $101.59 | 600 |
| 02:55 PM | $101.59 | Up $0.00 | $101.64 | $101.59 | 0 |
| 02:53 PM | $101.69 | Up $0.06 | $101.69 | $101.69 | 600 |
| 02:53 PM | $101.69 | Up $0.00 | $101.69 | $101.69 | 0 |
| 02:50 PM | $101.63 | Down $ -0.05 | $101.68 | $101.63 | 300 |
| 02:50 PM | $101.63 | Up $0.00 | $101.68 | $101.63 | 0 |
| 02:50 PM | $101.63 | Up $0.00 | $101.68 | $101.63 | 0 |
| 02:49 PM | $101.68 | Down $ -0.16 | $101.73 | $101.68 | 400 |
| 02:46 PM | $101.84 | Up $0.02 | $101.88 | $101.79 | 600 |
| 02:46 PM | $101.84 | Up $0.00 | $101.88 | $101.79 | 0 |
| 02:46 PM | $101.84 | Up $0.00 | $101.88 | $101.79 | 0 |
| 02:44 PM | $101.82 | Up $0.08 | $101.82 | $101.81 | 400 |
| 02:44 PM | $101.82 | Up $0.00 | $101.82 | $101.81 | 0 |
| 02:42 PM | $101.74 | Up $0.00 | $101.74 | $101.74 | 300 |
| 02:42 PM | $101.74 | Up $0.00 | $101.74 | $101.74 | 0 |
| 02:39 PM | $101.74 | Down $ -0.15 | $101.74 | $101.74 | 100 |
| 02:39 PM | $101.74 | Up $0.00 | $101.74 | $101.74 | 0 |
| 02:39 PM | $101.74 | Up $0.00 | $101.74 | $101.74 | 0 |
| 02:26 PM | $101.89 | Down $ -0.19 | $101.95 | $101.89 | 400 |
| 02:26 PM | $101.89 | Up $0.00 | $101.95 | $101.89 | 0 |
| 02:26 PM | $101.89 | Up $0.00 | $101.95 | $101.89 | 0 |
| 02:26 PM | $101.89 | Up $0.00 | $101.95 | $101.89 | 0 |
| 02:26 PM | $101.89 | Up $0.00 | $101.95 | $101.89 | 0 |
| 02:26 PM | $101.89 | Up $0.00 | $101.95 | $101.89 | 0 |
| 02:26 PM | $101.89 | Up $0.00 | $101.95 | $101.89 | 0 |
| 02:26 PM | $101.89 | Up $0.00 | $101.95 | $101.89 | 0 |
| 02:26 PM | $101.89 | Up $0.00 | $101.95 | $101.89 | 0 |
| 02:26 PM | $101.89 | Up $0.00 | $101.95 | $101.89 | 0 |
| 02:26 PM | $101.89 | Up $0.00 | $101.95 | $101.89 | 0 |
| 02:26 PM | $101.89 | Up $0.00 | $101.95 | $101.89 | 0 |
| 02:26 PM | $101.89 | Up $0.00 | $101.95 | $101.89 | 0 |
| 02:25 PM | $102.08 | Up $0.15 | $102.10 | $102.05 | 900 |
| 02:24 PM | $101.93 | Up $0.16 | $101.93 | $101.89 | 300 |
| 02:19 PM | $101.77 | Down $ -0.04 | $101.77 | $101.71 | 1,600 |
| 02:19 PM | $101.77 | Up $0.00 | $101.77 | $101.71 | 0 |
| 02:19 PM | $101.77 | Up $0.00 | $101.77 | $101.71 | 0 |
| 02:19 PM | $101.77 | Up $0.00 | $101.77 | $101.71 | 0 |
| 02:19 PM | $101.77 | Up $0.00 | $101.77 | $101.71 | 0 |
| 02:13 PM | $101.81 | Down $ -0.12 | $101.89 | $101.81 | 300 |
| 02:13 PM | $101.81 | Up $0.00 | $101.89 | $101.81 | 0 |
| 02:13 PM | $101.81 | Up $0.00 | $101.89 | $101.81 | 0 |
| 02:13 PM | $101.81 | Up $0.00 | $101.89 | $101.81 | 0 |
| 02:13 PM | $101.81 | Up $0.00 | $101.89 | $101.81 | 0 |
| 02:13 PM | $101.81 | Up $0.00 | $101.89 | $101.81 | 0 |
| 02:11 PM | $101.93 | Up $0.00 | $101.93 | $101.93 | 100 |
| 02:11 PM | $101.93 | Up $0.00 | $101.93 | $101.93 | 0 |
| 02:08 PM | $101.93 | Up $0.00 | $101.93 | $101.93 | 100 |
| 02:08 PM | $101.93 | Up $0.00 | $101.93 | $101.93 | 0 |
| 02:08 PM | $101.93 | Up $0.00 | $101.93 | $101.93 | 0 |
| 02:06 PM | $101.93 | Up $0.17 | $101.93 | $101.86 | 500 |
| 02:06 PM | $101.93 | Up $0.00 | $101.93 | $101.86 | 0 |
| 02:04 PM | $101.76 | Down $ -0.04 | $101.89 | $101.76 | 700 |
| 02:04 PM | $101.76 | Up $0.00 | $101.89 | $101.76 | 0 |
| 02:01 PM | $101.80 | Down $ -0.03 | $101.80 | $101.80 | 700 |
| 02:01 PM | $101.80 | Up $0.00 | $101.80 | $101.80 | 0 |
| 02:01 PM | $101.80 | Up $0.00 | $101.80 | $101.80 | 0 |
| 01:58 PM | $101.83 | Down $ -0.05 | $101.83 | $101.73 | 1,000 |
| 01:58 PM | $101.83 | Up $0.00 | $101.83 | $101.73 | 0 |
| 01:58 PM | $101.83 | Up $0.00 | $101.83 | $101.73 | 0 |
| 01:50 PM | $101.88 | Up $0.00 | $101.88 | $101.88 | 100 |
| 01:50 PM | $101.88 | Up $0.00 | $101.88 | $101.88 | 0 |
| 01:50 PM | $101.88 | Up $0.00 | $101.88 | $101.88 | 0 |
| 01:50 PM | $101.88 | Up $0.00 | $101.88 | $101.88 | 0 |
| 01:50 PM | $101.88 | Up $0.00 | $101.88 | $101.88 | 0 |
| 01:50 PM | $101.88 | Up $0.00 | $101.88 | $101.88 | 0 |
| 01:50 PM | $101.88 | Up $0.00 | $101.88 | $101.88 | 0 |
| 01:50 PM | $101.88 | Up $0.00 | $101.88 | $101.88 | 0 |
| 01:48 PM | $101.88 | Down $ -0.06 | $101.88 | $101.88 | 200 |
| 01:48 PM | $101.88 | Up $0.00 | $101.88 | $101.88 | 0 |
| 01:46 PM | $101.94 | Up $0.11 | $101.94 | $101.93 | 300 |
| 01:46 PM | $101.94 | Up $0.00 | $101.94 | $101.93 | 0 |
| 01:45 PM | $101.83 | Up $0.14 | $101.83 | $101.76 | 300 |
| 01:44 PM | $101.69 | Up $0.18 | $101.69 | $101.64 | 1,800 |
| 01:41 PM | $101.51 | Down $0.00 | $101.51 | $101.51 | 100 |
| 01:41 PM | $101.51 | Up $0.00 | $101.51 | $101.51 | 0 |
| 01:41 PM | $101.51 | Up $0.00 | $101.51 | $101.51 | 0 |
| 01:38 PM | $101.52 | Up $0.13 | $101.52 | $101.52 | 500 |
| 01:38 PM | $101.52 | Up $0.00 | $101.52 | $101.52 | 0 |
| 01:38 PM | $101.52 | Up $0.00 | $101.52 | $101.52 | 0 |
| 01:37 PM | $101.39 | Down $ -0.19 | $101.41 | $101.39 | 1,100 |
| 01:33 PM | $101.58 | Up $0.28 | $101.58 | $101.56 | 300 |
| 01:33 PM | $101.58 | Up $0.00 | $101.58 | $101.56 | 0 |
| 01:33 PM | $101.58 | Up $0.00 | $101.58 | $101.56 | 0 |
| 01:33 PM | $101.58 | Up $0.00 | $101.58 | $101.56 | 0 |
| 01:32 PM | $101.30 | Down $ -0.23 | $101.44 | $101.30 | 1,600 |
| 01:23 PM | $101.53 | Up $0.19 | $101.56 | $101.38 | 1,600 |
| 01:23 PM | $101.53 | Up $0.00 | $101.56 | $101.38 | 0 |
| 01:23 PM | $101.53 | Up $0.00 | $101.56 | $101.38 | 0 |
| 01:23 PM | $101.53 | Up $0.00 | $101.56 | $101.38 | 0 |
| 01:23 PM | $101.53 | Up $0.00 | $101.56 | $101.38 | 0 |
| 01:23 PM | $101.53 | Up $0.00 | $101.56 | $101.38 | 0 |
| 01:23 PM | $101.53 | Up $0.00 | $101.56 | $101.38 | 0 |
| 01:23 PM | $101.53 | Up $0.00 | $101.56 | $101.38 | 0 |
| 01:23 PM | $101.53 | Up $0.00 | $101.56 | $101.38 | 0 |
| 01:21 PM | $101.34 | Down $ -0.02 | $101.34 | $101.34 | 100 |
| 01:21 PM | $101.34 | Up $0.00 | $101.34 | $101.34 | 0 |
| 01:20 PM | $101.36 | Down $ -0.42 | $101.59 | $101.36 | 1,900 |
| 01:05 PM | $101.78 | Down $ -0.03 | $101.78 | $101.71 | 700 |
| 01:05 PM | $101.78 | Up $0.00 | $101.78 | $101.71 | 0 |
| 01:05 PM | $101.78 | Up $0.00 | $101.78 | $101.71 | 0 |
| 01:05 PM | $101.78 | Up $0.00 | $101.78 | $101.71 | 0 |
| 01:05 PM | $101.78 | Up $0.00 | $101.78 | $101.71 | 0 |
| 01:05 PM | $101.78 | Up $0.00 | $101.78 | $101.71 | 0 |
| 01:05 PM | $101.78 | Up $0.00 | $101.78 | $101.71 | 0 |
| 01:05 PM | $101.78 | Up $0.00 | $101.78 | $101.71 | 0 |
| 01:05 PM | $101.78 | Up $0.00 | $101.78 | $101.71 | 0 |
| 01:05 PM | $101.78 | Up $0.00 | $101.78 | $101.71 | 0 |
| 01:05 PM | $101.78 | Up $0.00 | $101.78 | $101.71 | 0 |
| 01:05 PM | $101.78 | Up $0.00 | $101.78 | $101.71 | 0 |
| 01:05 PM | $101.78 | Up $0.00 | $101.78 | $101.71 | 0 |
| 01:05 PM | $101.78 | Up $0.00 | $101.78 | $101.71 | 0 |
| 01:05 PM | $101.78 | Up $0.00 | $101.78 | $101.71 | 0 |
| 12:59 PM | $101.81 | Down $ -0.05 | $101.85 | $101.81 | 200 |
| 12:59 PM | $101.81 | Up $0.00 | $101.85 | $101.81 | 0 |
| 12:59 PM | $101.81 | Up $0.00 | $101.85 | $101.81 | 0 |
| 12:59 PM | $101.81 | Up $0.00 | $101.85 | $101.81 | 0 |
| 12:59 PM | $101.81 | Up $0.00 | $101.85 | $101.81 | 0 |
| 12:59 PM | $101.81 | Up $0.00 | $101.85 | $101.81 | 0 |
| 12:58 PM | $101.86 | Down $ -0.11 | $101.98 | $101.86 | 1,100 |
| 12:56 PM | $101.97 | Up $0.06 | $101.97 | $101.96 | 200 |
| 12:56 PM | $101.97 | Up $0.00 | $101.97 | $101.96 | 0 |
| 12:55 PM | $101.91 | Up $0.25 | $101.91 | $101.76 | 1,100 |
| 12:51 PM | $101.66 | Up $0.13 | $101.66 | $101.66 | 200 |
| 12:51 PM | $101.66 | Up $0.00 | $101.66 | $101.66 | 0 |
| 12:51 PM | $101.66 | Up $0.00 | $101.66 | $101.66 | 0 |
| 12:51 PM | $101.66 | Up $0.00 | $101.66 | $101.66 | 0 |
| 12:50 PM | $101.53 | Up $0.11 | $101.53 | $101.46 | 200 |
| 12:43 PM | $101.42 | Down $ -0.06 | $101.44 | $101.42 | 400 |
| 12:43 PM | $101.42 | Up $0.00 | $101.44 | $101.42 | 0 |
| 12:43 PM | $101.42 | Up $0.00 | $101.44 | $101.42 | 0 |
| 12:43 PM | $101.42 | Up $0.00 | $101.44 | $101.42 | 0 |
| 12:43 PM | $101.42 | Up $0.00 | $101.44 | $101.42 | 0 |
| 12:43 PM | $101.42 | Up $0.00 | $101.44 | $101.42 | 0 |
| 12:43 PM | $101.42 | Up $0.00 | $101.44 | $101.42 | 0 |
| 12:40 PM | $101.48 | Down $ -0.19 | $101.50 | $101.48 | 300 |
| 12:40 PM | $101.48 | Up $0.00 | $101.50 | $101.48 | 0 |
| 12:40 PM | $101.48 | Up $0.00 | $101.50 | $101.48 | 0 |
| 12:38 PM | $101.67 | Up $0.14 | $101.67 | $101.54 | 600 |
| 12:38 PM | $101.67 | Up $0.00 | $101.67 | $101.54 | 0 |
| 12:36 PM | $101.53 | Up $0.18 | $101.53 | $101.53 | 200 |
| 12:36 PM | $101.53 | Up $0.00 | $101.53 | $101.53 | 0 |
| 12:34 PM | $101.35 | Down $ -0.08 | $101.56 | $101.35 | 700 |
| 12:34 PM | $101.35 | Up $0.00 | $101.56 | $101.35 | 0 |
| 12:33 PM | $101.43 | Up $0.07 | $101.43 | $101.43 | 100 |
| 12:21 PM | $101.36 | Down $ -0.02 | $101.38 | $101.36 | 400 |
| 12:21 PM | $101.36 | Up $0.00 | $101.38 | $101.36 | 0 |
| 12:21 PM | $101.36 | Up $0.00 | $101.38 | $101.36 | 0 |
| 12:21 PM | $101.36 | Up $0.00 | $101.38 | $101.36 | 0 |
| 12:21 PM | $101.36 | Up $0.00 | $101.38 | $101.36 | 0 |
| 12:21 PM | $101.36 | Up $0.00 | $101.38 | $101.36 | 0 |
| 12:21 PM | $101.36 | Up $0.00 | $101.38 | $101.36 | 0 |
| 12:21 PM | $101.36 | Up $0.00 | $101.38 | $101.36 | 0 |
| 12:21 PM | $101.36 | Up $0.00 | $101.38 | $101.36 | 0 |
| 12:21 PM | $101.36 | Up $0.00 | $101.38 | $101.36 | 0 |
| 12:21 PM | $101.36 | Up $0.00 | $101.38 | $101.36 | 0 |
| 12:21 PM | $101.36 | Up $0.00 | $101.38 | $101.36 | 0 |
| 12:20 PM | $101.38 | Down $ -0.08 | $101.41 | $101.38 | 200 |
| 12:16 PM | $101.46 | Up $0.04 | $101.46 | $101.46 | 100 |
| 12:16 PM | $101.46 | Up $0.00 | $101.46 | $101.46 | 0 |
| 12:16 PM | $101.46 | Up $0.00 | $101.46 | $101.46 | 0 |
| 12:16 PM | $101.46 | Up $0.00 | $101.46 | $101.46 | 0 |
| 12:15 PM | $101.42 | Up $0.08 | $101.42 | $101.40 | 200 |
| 12:14 PM | $101.34 | Down $ -0.06 | $101.34 | $101.29 | 300 |
| 12:13 PM | $101.40 | Up $0.28 | $101.40 | $101.31 | 1,000 |
| 12:12 PM | $101.12 | Down $ -0.06 | $101.12 | $101.10 | 800 |
| 12:10 PM | $101.18 | Down $ -0.11 | $101.18 | $101.18 | 100 |
| 12:10 PM | $101.18 | Up $0.00 | $101.18 | $101.18 | 0 |
| 12:09 PM | $101.29 | Up $0.08 | $101.29 | $101.29 | 100 |
| 12:06 PM | $101.21 | Up $0.00 | $101.22 | $101.21 | 300 |
| 12:06 PM | $101.21 | Up $0.00 | $101.22 | $101.21 | 0 |
| 12:06 PM | $101.21 | Up $0.00 | $101.22 | $101.21 | 0 |
| 12:05 PM | $101.21 | Down $ -0.01 | $101.39 | $101.21 | 500 |
| 12:03 PM | $101.22 | Down $ -0.03 | $101.26 | $101.22 | 800 |
| 12:03 PM | $101.22 | Up $0.00 | $101.26 | $101.22 | 0 |
| 12:00 PM | $101.25 | Up $0.02 | $101.53 | $101.25 | 300 |
| 12:00 PM | $101.25 | Up $0.00 | $101.53 | $101.25 | 0 |
| 12:00 PM | $101.25 | Up $0.00 | $101.53 | $101.25 | 0 |
| 11:54 AM | $101.23 | Up $0.00 | $101.23 | $101.23 | 100 |
| 11:54 AM | $101.23 | Up $0.00 | $101.23 | $101.23 | 0 |
| 11:54 AM | $101.23 | Up $0.00 | $101.23 | $101.23 | 0 |
| 11:54 AM | $101.23 | Up $0.00 | $101.23 | $101.23 | 0 |
| 11:54 AM | $101.23 | Up $0.00 | $101.23 | $101.23 | 0 |
| 11:54 AM | $101.23 | Up $0.00 | $101.23 | $101.23 | 0 |
| 11:53 AM | $101.23 | Up $0.01 | $101.25 | $101.23 | 200 |
| 11:50 AM | $101.22 | Down $ -0.47 | $101.46 | $101.22 | 900 |
| 11:50 AM | $101.22 | Up $0.00 | $101.46 | $101.22 | 0 |
| 11:50 AM | $101.22 | Up $0.00 | $101.46 | $101.22 | 0 |
| 11:40 AM | $101.69 | Up $0.17 | $101.69 | $101.67 | 300 |
| 11:40 AM | $101.69 | Up $0.00 | $101.69 | $101.67 | 0 |
| 11:40 AM | $101.69 | Up $0.00 | $101.69 | $101.67 | 0 |
| 11:40 AM | $101.69 | Up $0.00 | $101.69 | $101.67 | 0 |
| 11:40 AM | $101.69 | Up $0.00 | $101.69 | $101.67 | 0 |
| 11:40 AM | $101.69 | Up $0.00 | $101.69 | $101.67 | 0 |
| 11:40 AM | $101.69 | Up $0.00 | $101.69 | $101.67 | 0 |
| 11:40 AM | $101.69 | Up $0.00 | $101.69 | $101.67 | 0 |
| 11:40 AM | $101.69 | Up $0.00 | $101.69 | $101.67 | 0 |
| 11:40 AM | $101.69 | Up $0.00 | $101.69 | $101.67 | 0 |
| 11:31 AM | $101.52 | Down $ -0.09 | $101.53 | $101.51 | 500 |
| 11:31 AM | $101.52 | Up $0.00 | $101.53 | $101.51 | 0 |
| 11:31 AM | $101.52 | Up $0.00 | $101.53 | $101.51 | 0 |
| 11:31 AM | $101.52 | Up $0.00 | $101.53 | $101.51 | 0 |
| 11:31 AM | $101.52 | Up $0.00 | $101.53 | $101.51 | 0 |
| 11:31 AM | $101.52 | Up $0.00 | $101.53 | $101.51 | 0 |
| 11:31 AM | $101.52 | Up $0.00 | $101.53 | $101.51 | 0 |
| 11:31 AM | $101.52 | Up $0.00 | $101.53 | $101.51 | 0 |
| 11:31 AM | $101.52 | Up $0.00 | $101.53 | $101.51 | 0 |
| 11:28 AM | $101.61 | Down $ -0.03 | $101.75 | $101.61 | 1,100 |
| 11:28 AM | $101.61 | Up $0.00 | $101.75 | $101.61 | 0 |
| 11:28 AM | $101.61 | Up $0.00 | $101.75 | $101.61 | 0 |
| 11:25 AM | $101.64 | Up $0.00 | $101.64 | $101.64 | 100 |
| 11:25 AM | $101.64 | Up $0.00 | $101.64 | $101.64 | 0 |
| 11:25 AM | $101.64 | Up $0.00 | $101.64 | $101.64 | 0 |
| 11:20 AM | $101.64 | Down $ -0.10 | $101.64 | $101.64 | 100 |
| 11:20 AM | $101.64 | Up $0.00 | $101.64 | $101.64 | 0 |
| 11:20 AM | $101.64 | Up $0.00 | $101.64 | $101.64 | 0 |
| 11:20 AM | $101.64 | Up $0.00 | $101.64 | $101.64 | 0 |
| 11:20 AM | $101.64 | Up $0.00 | $101.64 | $101.64 | 0 |
| 11:14 AM | $101.74 | Up $0.23 | $101.74 | $101.72 | 2,600 |
| 11:14 AM | $101.74 | Up $0.00 | $101.74 | $101.72 | 0 |
| 11:14 AM | $101.74 | Up $0.00 | $101.74 | $101.72 | 0 |
| 11:14 AM | $101.74 | Up $0.00 | $101.74 | $101.72 | 0 |
| 11:14 AM | $101.74 | Up $0.00 | $101.74 | $101.72 | 0 |
| 11:14 AM | $101.74 | Up $0.00 | $101.74 | $101.72 | 0 |
| 11:10 AM | $101.51 | Down $ -0.07 | $101.51 | $101.51 | 100 |
| 11:10 AM | $101.51 | Up $0.00 | $101.51 | $101.51 | 0 |
| 11:10 AM | $101.51 | Up $0.00 | $101.51 | $101.51 | 0 |
| 11:10 AM | $101.51 | Up $0.00 | $101.51 | $101.51 | 0 |
| 11:05 AM | $101.58 | Up $0.15 | $101.58 | $101.58 | 200 |
| 11:05 AM | $101.58 | Up $0.00 | $101.58 | $101.58 | 0 |
| 11:05 AM | $101.58 | Up $0.00 | $101.58 | $101.58 | 0 |
| 11:05 AM | $101.58 | Up $0.00 | $101.58 | $101.58 | 0 |
| 11:05 AM | $101.58 | Up $0.00 | $101.58 | $101.58 | 0 |
| 10:54 AM | $101.43 | Up $0.18 | $101.43 | $101.41 | 400 |
| 10:54 AM | $101.43 | Up $0.00 | $101.43 | $101.41 | 0 |
| 10:54 AM | $101.43 | Up $0.00 | $101.43 | $101.41 | 0 |
| 10:54 AM | $101.43 | Up $0.00 | $101.43 | $101.41 | 0 |
| 10:54 AM | $101.43 | Up $0.00 | $101.43 | $101.41 | 0 |
| 10:54 AM | $101.43 | Up $0.00 | $101.43 | $101.41 | 0 |
| 10:54 AM | $101.43 | Up $0.00 | $101.43 | $101.41 | 0 |
| 10:54 AM | $101.43 | Up $0.00 | $101.43 | $101.41 | 0 |
| 10:54 AM | $101.43 | Up $0.00 | $101.43 | $101.41 | 0 |
| 10:54 AM | $101.43 | Up $0.00 | $101.43 | $101.41 | 0 |
| 10:54 AM | $101.43 | Up $0.00 | $101.43 | $101.41 | 0 |
| 10:50 AM | $101.25 | Down $ -0.03 | $101.25 | $101.25 | 100 |
| 10:50 AM | $101.25 | Up $0.00 | $101.25 | $101.25 | 0 |
| 10:50 AM | $101.25 | Up $0.00 | $101.25 | $101.25 | 0 |
| 10:50 AM | $101.25 | Up $0.00 | $101.25 | $101.25 | 0 |
| 10:49 AM | $101.28 | Down $ -0.11 | $101.33 | $101.13 | 2,000 |
| 10:48 AM | $101.39 | Down $ -0.30 | $101.41 | $101.39 | 200 |
| 10:43 AM | $101.69 | Up $0.10 | $101.69 | $101.63 | 200 |
| 10:43 AM | $101.69 | Up $0.00 | $101.69 | $101.63 | 0 |
| 10:43 AM | $101.69 | Up $0.00 | $101.69 | $101.63 | 0 |
| 10:43 AM | $101.69 | Up $0.00 | $101.69 | $101.63 | 0 |
| 10:43 AM | $101.69 | Up $0.00 | $101.69 | $101.63 | 0 |
| 10:38 AM | $101.59 | Down $ -0.12 | $101.70 | $101.59 | 1,600 |
| 10:38 AM | $101.59 | Up $0.00 | $101.70 | $101.59 | 0 |
| 10:38 AM | $101.59 | Up $0.00 | $101.70 | $101.59 | 0 |
| 10:38 AM | $101.59 | Up $0.00 | $101.70 | $101.59 | 0 |
| 10:38 AM | $101.59 | Up $0.00 | $101.70 | $101.59 | 0 |
| 10:36 AM | $101.71 | Down $ -0.09 | $101.71 | $101.71 | 100 |
| 10:36 AM | $101.71 | Up $0.00 | $101.71 | $101.71 | 0 |
| 10:30 AM | $101.80 | Down $ -0.11 | $101.80 | $101.80 | 100 |
| 10:30 AM | $101.80 | Up $0.00 | $101.80 | $101.80 | 0 |
| 10:30 AM | $101.80 | Up $0.00 | $101.80 | $101.80 | 0 |
| 10:30 AM | $101.80 | Up $0.00 | $101.80 | $101.80 | 0 |
| 10:30 AM | $101.80 | Up $0.00 | $101.80 | $101.80 | 0 |
| 10:30 AM | $101.80 | Up $0.00 | $101.80 | $101.80 | 0 |
| 10:27 AM | $101.91 | Up $0.28 | $101.91 | $101.72 | 400 |
| 10:27 AM | $101.91 | Up $0.00 | $101.91 | $101.72 | 0 |
| 10:27 AM | $101.91 | Up $0.00 | $101.91 | $101.72 | 0 |
| 10:24 AM | $101.63 | Up $0.00 | $101.63 | $101.63 | 100 |
| 10:24 AM | $101.63 | Up $0.00 | $101.63 | $101.63 | 0 |
| 10:24 AM | $101.63 | Up $0.00 | $101.63 | $101.63 | 0 |
| 10:22 AM | $101.63 | Up $0.01 | $101.63 | $101.63 | 100 |
| 10:22 AM | $101.63 | Up $0.00 | $101.63 | $101.63 | 0 |
| 10:21 AM | $101.62 | Up $0.01 | $101.62 | $101.62 | 100 |
| 10:20 AM | $101.61 | Down $ -0.11 | $101.61 | $101.61 | 100 |
| 10:16 AM | $101.72 | Down $ -0.11 | $101.73 | $101.72 | 200 |
| 10:16 AM | $101.72 | Up $0.00 | $101.73 | $101.72 | 0 |
| 10:16 AM | $101.72 | Up $0.00 | $101.73 | $101.72 | 0 |
| 10:16 AM | $101.72 | Up $0.00 | $101.73 | $101.72 | 0 |
| 10:15 AM | $101.83 | Up $0.08 | $101.88 | $101.83 | 200 |
| 10:08 AM | $101.75 | Up $0.18 | $101.75 | $101.75 | 200 |
| 10:08 AM | $101.75 | Up $0.00 | $101.75 | $101.75 | 0 |
| 10:08 AM | $101.75 | Up $0.00 | $101.75 | $101.75 | 0 |
| 10:08 AM | $101.75 | Up $0.00 | $101.75 | $101.75 | 0 |
| 10:08 AM | $101.75 | Up $0.00 | $101.75 | $101.75 | 0 |
| 10:08 AM | $101.75 | Up $0.00 | $101.75 | $101.75 | 0 |
| 10:08 AM | $101.75 | Up $0.00 | $101.75 | $101.75 | 0 |
| 09:59 AM | $101.57 | Down $ -0.21 | $101.58 | $101.57 | 200 |
| 09:59 AM | $101.57 | Up $0.00 | $101.58 | $101.57 | 0 |
| 09:59 AM | $101.57 | Up $0.00 | $101.58 | $101.57 | 0 |
| 09:59 AM | $101.57 | Up $0.00 | $101.58 | $101.57 | 0 |
| 09:59 AM | $101.57 | Up $0.00 | $101.58 | $101.57 | 0 |
| 09:59 AM | $101.57 | Up $0.00 | $101.58 | $101.57 | 0 |
| 09:59 AM | $101.57 | Up $0.00 | $101.58 | $101.57 | 0 |
| 09:59 AM | $101.57 | Up $0.00 | $101.58 | $101.57 | 0 |
| 09:59 AM | $101.57 | Up $0.00 | $101.58 | $101.57 | 0 |
| 09:57 AM | $101.78 | Down $ -0.07 | $101.78 | $101.77 | 300 |
| 09:57 AM | $101.78 | Up $0.00 | $101.78 | $101.77 | 0 |
| 09:56 AM | $101.85 | Down $ -0.25 | $102.07 | $101.85 | 300 |
| 09:55 AM | $102.10 | Up $0.05 | $102.10 | $102.10 | 200 |
| 09:49 AM | $102.05 | Down $ -0.38 | $102.09 | $102.05 | 300 |
| 09:49 AM | $102.05 | Up $0.00 | $102.09 | $102.05 | 0 |
| 09:49 AM | $102.05 | Up $0.00 | $102.09 | $102.05 | 0 |
| 09:49 AM | $102.05 | Up $0.00 | $102.09 | $102.05 | 0 |
| 09:49 AM | $102.05 | Up $0.00 | $102.09 | $102.05 | 0 |
| 09:49 AM | $102.05 | Up $0.00 | $102.09 | $102.05 | 0 |
| 09:48 AM | $102.43 | Up $0.28 | $102.43 | $102.43 | 100 |
| 09:47 AM | $102.15 | Down $ -0.32 | $102.19 | $102.15 | 700 |
| 09:46 AM | $102.47 | Up $0.22 | $102.47 | $102.47 | 100 |
| 09:45 AM | $102.25 | Down $ -0.25 | $102.38 | $102.25 | 1,000 |
| 09:43 AM | $102.50 | Up $0.20 | $102.50 | $102.50 | 100 |
| 09:43 AM | $102.50 | Up $0.00 | $102.50 | $102.50 | 0 |
| 09:41 AM | $102.30 | Up $0.59 | $102.30 | $101.84 | 600 |
| 09:41 AM | $102.30 | Up $0.00 | $102.30 | $101.84 | 0 |
| 09:40 AM | $101.71 | Up $0.61 | $101.71 | $101.66 | 400 |
| 09:38 AM | $101.10 | Up $0.00 | $101.16 | $101.10 | 1,300 |
| 09:38 AM | $101.10 | Up $0.00 | $101.16 | $101.10 | 0 |
| 09:34 AM | $101.10 | Down $ -0.65 | $101.10 | $101.10 | 100 |
| 09:34 AM | $101.10 | Up $0.00 | $101.10 | $101.10 | 0 |
| 09:34 AM | $101.10 | Up $0.00 | $101.10 | $101.10 | 0 |
| 09:34 AM | $101.10 | Up $0.00 | $101.10 | $101.10 | 0 |
| 09:30 AM | $101.75 | Up $0.05 | $101.75 | $101.75 | 400 |
| 09:30 AM | $101.75 | Up $0.00 | $101.75 | $101.75 | 0 |
| 09:30 AM | $101.75 | Up $0.00 | $101.75 | $101.75 | 0 |
| 09:30 AM | $101.75 | Up $0.00 | $101.75 | $101.75 | 0 |
| Previous close | $101.70 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17/04/2025 | $101.51 | $101.53 | $102.10 | $101.10 | 58,200 |
| 16/04/2025 | $101.70 | $101.93 | $102.30 | $100.47 | 65,100 |
| 15/04/2025 | $102.35 | $103.68 | $103.77 | $101.95 | 87,800 |
| 14/04/2025 | $103.38 | $104.65 | $105.19 | $103.30 | 102,800 |
| 11/04/2025 | $104.71 | $103.44 | $104.86 | $103.28 | 48,600 |
| 10/04/2025 | $103.91 | $103.29 | $104.80 | $102.00 | 106,800 |
| 09/04/2025 | $106.73 | $99.70 | $107.68 | $99.69 | 115,400 |
| 08/04/2025 | $101.09 | $103.98 | $104.46 | $100.58 | 180,500 |
| 07/04/2025 | $100.39 | $101.00 | $102.40 | $99.70 | 117,800 |
| 04/04/2025 | $104.53 | $103.46 | $105.00 | $102.87 | 162,100 |
| 03/04/2025 | $104.69 | $108.32 | $108.57 | $104.58 | 120,400 |
| 02/04/2025 | $112.76 | $112.02 | $112.94 | $112.02 | 73,100 |
| 01/04/2025 | $111.71 | $112.88 | $113.49 | $111.48 | 121,400 |
| 31/03/2025 | $110.53 | $109.68 | $111.26 | $109.37 | 168,500 |
| 28/03/2025 | $108.36 | $108.74 | $109.08 | $107.33 | 89,400 |
| 27/03/2025 | $110.32 | $110.48 | $110.91 | $109.61 | 63,900 |
| 26/03/2025 | $109.68 | $111.25 | $111.42 | $109.68 | 146,600 |
| 25/03/2025 | $111.43 | $111.74 | $112.18 | $111.19 | 77,900 |
| 24/03/2025 | $111.10 | $111.76 | $112.13 | $110.71 | 119,200 |
| 21/03/2025 | $109.41 | $108.27 | $109.58 | $108.27 | 183,100 |
| 20/03/2025 | $110.25 | $110.77 | $110.88 | $110.20 | 84,800 |
| 19/03/2025 | $111.01 | $111.94 | $111.98 | $110.34 | 109,100 |
| 18/03/2025 | $111.64 | $110.55 | $111.72 | $110.42 | 59,300 |
| 17/03/2025 | $110.42 | $110.20 | $110.67 | $109.90 | 65,100 |
| 14/03/2025 | $109.93 | $111.02 | $111.06 | $109.75 | 92,900 |
| 13/03/2025 | $110.20 | $110.32 | $110.86 | $109.74 | 125,700 |
| 12/03/2025 | $108.78 | $108.67 | $109.81 | $108.47 | 122,000 |
| 11/03/2025 | $109.93 | $111.57 | $111.87 | $109.61 | 121,400 |
| 10/03/2025 | $111.71 | $112.06 | $112.73 | $111.50 | 185,000 |
| 07/03/2025 | $112.13 | $110.95 | $112.66 | $109.38 | 113,500 |
Graphs are not available, please refer to the detailed table