Quotes and Market Data
Find a quote
WEST FRASER TIMBER CO LTD
110.20 Up 1.42 (1.29 %)
Delayed : 2025/03/14 04:05:33
- Previous close $108.78
- Opening $108.67
- Price Ask $107.10
- Price Bid $107.10
- Size Bid 1
- Size Ask 1
- Today High $111.34
- Today Low $108.67
- 52 Weeks High $141.27
- 52 Weeks Low $100.84
- Volume 173,450
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 1.00
- Dividends/Share : $0.32
- Current Div. Yield : 1.66
- Market Cap (M) : 8,776.88
- Shares Out (M) : 79.65
- Exchange : XTSE
- Ex Dividend Date : 2025/03/14
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $110.20 | Down $ -0.02 | $110.20 | $110.20 | 20,000 |
| 03:59 PM | $110.22 | Down $ -0.05 | $110.28 | $110.15 | 3,400 |
| 03:58 PM | $110.27 | Up $0.05 | $110.27 | $110.21 | 1,600 |
| 03:57 PM | $110.23 | Down $ -0.04 | $110.27 | $110.17 | 1,900 |
| 03:56 PM | $110.26 | Up $0.06 | $110.26 | $110.21 | 500 |
| 03:55 PM | $110.20 | Up $0.06 | $110.27 | $110.18 | 1,700 |
| 03:54 PM | $110.14 | Down $ -0.01 | $110.16 | $110.12 | 1,100 |
| 03:53 PM | $110.15 | Down $ -0.16 | $110.23 | $110.15 | 2,200 |
| 03:52 PM | $110.31 | Up $0.05 | $110.31 | $110.28 | 400 |
| 03:51 PM | $110.27 | Up $0.03 | $110.30 | $110.23 | 800 |
| 03:50 PM | $110.23 | Up $0.09 | $110.26 | $110.10 | 3,700 |
| 03:49 PM | $110.14 | Up $0.14 | $110.14 | $109.99 | 1,300 |
| 03:48 PM | $110.00 | Up $0.06 | $110.03 | $109.94 | 600 |
| 03:47 PM | $109.93 | Up $0.05 | $110.02 | $109.89 | 1,000 |
| 03:46 PM | $109.89 | Down $ -0.08 | $109.96 | $109.89 | 900 |
| 03:45 PM | $109.97 | Up $0.00 | $110.03 | $109.97 | 1,800 |
| 03:44 PM | $109.97 | Down $ -0.06 | $109.97 | $109.95 | 400 |
| 03:42 PM | $110.03 | Up $0.15 | $110.03 | $109.92 | 900 |
| 03:42 PM | $110.03 | Up $0.00 | $110.03 | $109.92 | 0 |
| 03:41 PM | $109.88 | Up $0.01 | $109.88 | $109.85 | 600 |
| 03:40 PM | $109.87 | Up $0.08 | $109.87 | $109.81 | 500 |
| 03:39 PM | $109.79 | Down $ -0.01 | $109.79 | $109.76 | 200 |
| 03:38 PM | $109.80 | Down $ -0.02 | $109.80 | $109.78 | 800 |
| 03:37 PM | $109.82 | Down $ -0.01 | $109.83 | $109.82 | 200 |
| 03:36 PM | $109.83 | Up $0.04 | $109.84 | $109.75 | 1,300 |
| 03:35 PM | $109.79 | Up $0.00 | $109.79 | $109.79 | 100 |
| 03:34 PM | $109.79 | Up $0.00 | $109.81 | $109.79 | 200 |
| 03:33 PM | $109.79 | Up $0.01 | $109.79 | $109.78 | 1,100 |
| 03:32 PM | $109.78 | Down $ -0.08 | $109.78 | $109.78 | 100 |
| 03:31 PM | $109.86 | Up $0.05 | $109.86 | $109.76 | 300 |
| 03:30 PM | $109.81 | Down $ -0.01 | $109.82 | $109.74 | 800 |
| 03:29 PM | $109.82 | Up $0.06 | $109.87 | $109.76 | 800 |
| 03:28 PM | $109.76 | Down $ -0.28 | $109.85 | $109.76 | 600 |
| 03:26 PM | $110.04 | Down $ -0.03 | $110.04 | $110.04 | 1,300 |
| 03:26 PM | $110.04 | Up $0.00 | $110.04 | $110.04 | 0 |
| 03:25 PM | $110.07 | Down $ -0.03 | $110.10 | $110.06 | 900 |
| 03:24 PM | $110.10 | Down $ -0.04 | $110.13 | $110.10 | 1,700 |
| 03:22 PM | $110.14 | Up $0.10 | $110.14 | $110.04 | 1,500 |
| 03:22 PM | $110.14 | Up $0.00 | $110.14 | $110.04 | 0 |
| 03:21 PM | $110.04 | Up $0.04 | $110.04 | $110.04 | 100 |
| 03:20 PM | $110.00 | Down $ -0.10 | $110.02 | $109.98 | 800 |
| 03:18 PM | $110.10 | Down $ -0.04 | $110.10 | $110.10 | 400 |
| 03:18 PM | $110.10 | Up $0.00 | $110.10 | $110.10 | 0 |
| 03:17 PM | $110.14 | Down $ -0.06 | $110.16 | $110.14 | 500 |
| 03:16 PM | $110.21 | Up $0.14 | $110.21 | $110.05 | 1,500 |
| 03:15 PM | $110.07 | Up $0.03 | $110.07 | $110.07 | 200 |
| 03:14 PM | $110.04 | Up $0.08 | $110.06 | $109.99 | 3,600 |
| 03:13 PM | $109.96 | Down $ -0.07 | $110.00 | $109.96 | 1,100 |
| 03:12 PM | $110.03 | Down $0.00 | $110.03 | $110.03 | 100 |
| 03:11 PM | $110.03 | Down $ -0.03 | $110.03 | $110.03 | 300 |
| 03:09 PM | $110.06 | Up $0.06 | $110.06 | $109.99 | 2,500 |
| 03:09 PM | $110.06 | Up $0.00 | $110.06 | $109.99 | 0 |
| 03:08 PM | $110.00 | Up $0.01 | $110.08 | $109.99 | 3,500 |
| 03:04 PM | $109.99 | Down $ -0.10 | $110.07 | $109.99 | 1,800 |
| 03:04 PM | $109.99 | Up $0.00 | $110.07 | $109.99 | 0 |
| 03:04 PM | $109.99 | Up $0.00 | $110.07 | $109.99 | 0 |
| 03:04 PM | $109.99 | Up $0.00 | $110.07 | $109.99 | 0 |
| 03:03 PM | $110.09 | Up $0.00 | $110.14 | $110.09 | 400 |
| 03:01 PM | $110.09 | Down $ -0.02 | $110.12 | $110.09 | 500 |
| 03:01 PM | $110.09 | Up $0.00 | $110.12 | $110.09 | 0 |
| 03:00 PM | $110.11 | Up $0.01 | $110.15 | $110.10 | 1,000 |
| 02:56 PM | $110.10 | Down $ -0.09 | $110.16 | $110.10 | 1,400 |
| 02:56 PM | $110.10 | Up $0.00 | $110.16 | $110.10 | 0 |
| 02:56 PM | $110.10 | Up $0.00 | $110.16 | $110.10 | 0 |
| 02:56 PM | $110.10 | Up $0.00 | $110.16 | $110.10 | 0 |
| 02:55 PM | $110.19 | Up $0.08 | $110.19 | $110.14 | 800 |
| 02:54 PM | $110.11 | Up $0.11 | $110.11 | $110.05 | 700 |
| 02:53 PM | $110.00 | Up $0.05 | $110.00 | $109.94 | 700 |
| 02:50 PM | $109.95 | Up $0.02 | $109.95 | $109.95 | 100 |
| 02:50 PM | $109.95 | Up $0.00 | $109.95 | $109.95 | 0 |
| 02:50 PM | $109.95 | Up $0.00 | $109.95 | $109.95 | 0 |
| 02:48 PM | $109.93 | Up $0.00 | $109.93 | $109.93 | 100 |
| 02:48 PM | $109.93 | Up $0.00 | $109.93 | $109.93 | 0 |
| 02:44 PM | $109.93 | Up $0.04 | $109.93 | $109.89 | 300 |
| 02:44 PM | $109.93 | Up $0.00 | $109.93 | $109.89 | 0 |
| 02:44 PM | $109.93 | Up $0.00 | $109.93 | $109.89 | 0 |
| 02:44 PM | $109.93 | Up $0.00 | $109.93 | $109.89 | 0 |
| 02:43 PM | $109.89 | Down $ -0.08 | $109.89 | $109.89 | 200 |
| 02:41 PM | $109.97 | Down $ -0.03 | $110.00 | $109.97 | 400 |
| 02:41 PM | $109.97 | Up $0.00 | $110.00 | $109.97 | 0 |
| 02:40 PM | $110.00 | Down $ -0.09 | $110.05 | $110.00 | 700 |
| 02:39 PM | $110.09 | Up $0.02 | $110.09 | $110.02 | 500 |
| 02:37 PM | $110.07 | Up $0.07 | $110.20 | $110.00 | 3,100 |
| 02:37 PM | $110.07 | Up $0.00 | $110.20 | $110.00 | 0 |
| 02:36 PM | $110.00 | Down $ -0.30 | $110.10 | $109.99 | 7,600 |
| 02:33 PM | $110.30 | Up $0.08 | $110.30 | $110.26 | 300 |
| 02:33 PM | $110.30 | Up $0.00 | $110.30 | $110.26 | 0 |
| 02:33 PM | $110.30 | Up $0.00 | $110.30 | $110.26 | 0 |
| 02:32 PM | $110.22 | Up $0.01 | $110.22 | $110.20 | 400 |
| 02:28 PM | $110.21 | Up $0.00 | $110.21 | $110.09 | 300 |
| 02:28 PM | $110.21 | Up $0.00 | $110.21 | $110.09 | 0 |
| 02:28 PM | $110.21 | Up $0.00 | $110.21 | $110.09 | 0 |
| 02:28 PM | $110.21 | Up $0.00 | $110.21 | $110.09 | 0 |
| 02:25 PM | $110.21 | Up $0.00 | $110.21 | $110.21 | 100 |
| 02:25 PM | $110.21 | Up $0.00 | $110.21 | $110.21 | 0 |
| 02:25 PM | $110.21 | Up $0.00 | $110.21 | $110.21 | 0 |
| 02:22 PM | $110.21 | Up $0.11 | $110.21 | $110.17 | 500 |
| 02:22 PM | $110.21 | Up $0.00 | $110.21 | $110.17 | 0 |
| 02:22 PM | $110.21 | Up $0.00 | $110.21 | $110.17 | 0 |
| 02:20 PM | $110.10 | Down $ -0.11 | $110.15 | $110.10 | 700 |
| 02:20 PM | $110.10 | Up $0.00 | $110.15 | $110.10 | 0 |
| 02:18 PM | $110.21 | Down $ -0.20 | $110.31 | $110.21 | 900 |
| 02:18 PM | $110.21 | Up $0.00 | $110.31 | $110.21 | 0 |
| 02:17 PM | $110.41 | Up $0.15 | $110.41 | $110.41 | 100 |
| 02:14 PM | $110.26 | Up $0.02 | $110.27 | $110.26 | 200 |
| 02:14 PM | $110.26 | Up $0.00 | $110.27 | $110.26 | 0 |
| 02:14 PM | $110.26 | Up $0.00 | $110.27 | $110.26 | 0 |
| 02:13 PM | $110.24 | Up $0.05 | $110.24 | $110.19 | 300 |
| 02:12 PM | $110.19 | Up $0.08 | $110.19 | $110.19 | 100 |
| 02:11 PM | $110.11 | Up $0.05 | $110.11 | $110.10 | 300 |
| 02:09 PM | $110.06 | Up $0.02 | $110.06 | $110.06 | 200 |
| 02:09 PM | $110.06 | Up $0.00 | $110.06 | $110.06 | 0 |
| 02:08 PM | $110.04 | Up $0.10 | $110.04 | $110.04 | 200 |
| 02:05 PM | $109.94 | Down $ -0.03 | $110.01 | $109.94 | 600 |
| 02:05 PM | $109.94 | Up $0.00 | $110.01 | $109.94 | 0 |
| 02:05 PM | $109.94 | Up $0.00 | $110.01 | $109.94 | 0 |
| 02:04 PM | $109.97 | Down $ -0.10 | $109.98 | $109.97 | 500 |
| 02:03 PM | $110.07 | Up $0.01 | $110.07 | $110.07 | 200 |
| 02:01 PM | $110.06 | Up $0.01 | $110.06 | $110.04 | 200 |
| 02:01 PM | $110.06 | Up $0.00 | $110.06 | $110.04 | 0 |
| 01:56 PM | $110.05 | Up $0.10 | $110.05 | $110.05 | 100 |
| 01:56 PM | $110.05 | Up $0.00 | $110.05 | $110.05 | 0 |
| 01:56 PM | $110.05 | Up $0.00 | $110.05 | $110.05 | 0 |
| 01:56 PM | $110.05 | Up $0.00 | $110.05 | $110.05 | 0 |
| 01:56 PM | $110.05 | Up $0.00 | $110.05 | $110.05 | 0 |
| 01:52 PM | $109.95 | Up $0.13 | $109.95 | $109.95 | 600 |
| 01:52 PM | $109.95 | Up $0.00 | $109.95 | $109.95 | 0 |
| 01:52 PM | $109.95 | Up $0.00 | $109.95 | $109.95 | 0 |
| 01:52 PM | $109.95 | Up $0.00 | $109.95 | $109.95 | 0 |
| 01:51 PM | $109.82 | Down $ -0.12 | $109.82 | $109.82 | 400 |
| 01:50 PM | $109.94 | Up $0.04 | $109.94 | $109.90 | 500 |
| 01:48 PM | $109.90 | Down $ -0.19 | $109.94 | $109.90 | 600 |
| 01:48 PM | $109.90 | Up $0.00 | $109.94 | $109.90 | 0 |
| 01:46 PM | $110.09 | Down $ -0.01 | $110.09 | $110.09 | 100 |
| 01:46 PM | $110.09 | Up $0.00 | $110.09 | $110.09 | 0 |
| 01:42 PM | $110.10 | Up $0.01 | $110.10 | $110.10 | 100 |
| 01:42 PM | $110.10 | Up $0.00 | $110.10 | $110.10 | 0 |
| 01:42 PM | $110.10 | Up $0.00 | $110.10 | $110.10 | 0 |
| 01:42 PM | $110.10 | Up $0.00 | $110.10 | $110.10 | 0 |
| 01:41 PM | $110.09 | Up $0.01 | $110.09 | $110.09 | 200 |
| 01:40 PM | $110.08 | Up $0.08 | $110.08 | $110.08 | 100 |
| 01:39 PM | $110.00 | Down $ -0.12 | $110.01 | $110.00 | 300 |
| 01:36 PM | $110.12 | Down $ -0.05 | $110.16 | $110.12 | 900 |
| 01:36 PM | $110.12 | Up $0.00 | $110.16 | $110.12 | 0 |
| 01:36 PM | $110.12 | Up $0.00 | $110.16 | $110.12 | 0 |
| 01:35 PM | $110.17 | Down $ -0.07 | $110.17 | $110.17 | 100 |
| 01:33 PM | $110.24 | Up $0.01 | $110.24 | $110.24 | 100 |
| 01:33 PM | $110.24 | Up $0.00 | $110.24 | $110.24 | 0 |
| 01:32 PM | $110.23 | Down $ -0.10 | $110.24 | $110.23 | 300 |
| 01:30 PM | $110.33 | Up $0.12 | $110.33 | $110.26 | 300 |
| 01:30 PM | $110.33 | Up $0.00 | $110.33 | $110.26 | 0 |
| 01:29 PM | $110.21 | Down $ -0.12 | $110.22 | $110.21 | 500 |
| 01:26 PM | $110.33 | Down $ -0.04 | $110.33 | $110.33 | 200 |
| 01:26 PM | $110.33 | Up $0.00 | $110.33 | $110.33 | 0 |
| 01:26 PM | $110.33 | Up $0.00 | $110.33 | $110.33 | 0 |
| 01:25 PM | $110.37 | Up $0.10 | $110.37 | $110.29 | 600 |
| 01:23 PM | $110.27 | Up $0.07 | $110.27 | $110.26 | 300 |
| 01:23 PM | $110.27 | Up $0.00 | $110.27 | $110.26 | 0 |
| 01:21 PM | $110.20 | Down $ -0.13 | $110.20 | $110.20 | 400 |
| 01:21 PM | $110.20 | Up $0.00 | $110.20 | $110.20 | 0 |
| 01:19 PM | $110.33 | Up $0.01 | $110.33 | $110.33 | 200 |
| 01:19 PM | $110.33 | Up $0.00 | $110.33 | $110.33 | 0 |
| 01:17 PM | $110.32 | Up $0.04 | $110.32 | $110.14 | 700 |
| 01:17 PM | $110.32 | Up $0.00 | $110.32 | $110.14 | 0 |
| 01:16 PM | $110.28 | Up $0.11 | $110.28 | $110.24 | 500 |
| 01:13 PM | $110.17 | Down $ -0.04 | $110.18 | $110.17 | 400 |
| 01:13 PM | $110.17 | Up $0.00 | $110.18 | $110.17 | 0 |
| 01:13 PM | $110.17 | Up $0.00 | $110.18 | $110.17 | 0 |
| 01:12 PM | $110.21 | Down $ -0.09 | $110.21 | $110.21 | 200 |
| 01:10 PM | $110.30 | Down $ -0.06 | $110.30 | $110.30 | 200 |
| 01:10 PM | $110.30 | Up $0.00 | $110.30 | $110.30 | 0 |
| 01:08 PM | $110.36 | Down $ -0.08 | $110.36 | $110.36 | 300 |
| 01:08 PM | $110.36 | Up $0.00 | $110.36 | $110.36 | 0 |
| 01:06 PM | $110.44 | Down $ -0.21 | $110.45 | $110.44 | 300 |
| 01:06 PM | $110.44 | Up $0.00 | $110.45 | $110.44 | 0 |
| 01:05 PM | $110.65 | Up $0.17 | $110.65 | $110.65 | 100 |
| 01:03 PM | $110.48 | Down $ -0.11 | $110.50 | $110.48 | 600 |
| 01:03 PM | $110.48 | Up $0.00 | $110.50 | $110.48 | 0 |
| 01:01 PM | $110.59 | Up $0.10 | $110.59 | $110.56 | 600 |
| 01:01 PM | $110.59 | Up $0.00 | $110.59 | $110.56 | 0 |
| 01:00 PM | $110.49 | Up $0.18 | $110.49 | $110.26 | 900 |
| 12:59 PM | $110.31 | Up $0.19 | $110.31 | $110.29 | 400 |
| 12:57 PM | $110.12 | Down $ -0.10 | $110.13 | $110.12 | 200 |
| 12:57 PM | $110.12 | Up $0.00 | $110.13 | $110.12 | 0 |
| 12:54 PM | $110.22 | Down $ -0.10 | $110.33 | $110.22 | 600 |
| 12:54 PM | $110.22 | Up $0.00 | $110.33 | $110.22 | 0 |
| 12:54 PM | $110.22 | Up $0.00 | $110.33 | $110.22 | 0 |
| 12:51 PM | $110.32 | Up $0.04 | $110.43 | $110.31 | 2,800 |
| 12:51 PM | $110.32 | Up $0.00 | $110.43 | $110.31 | 0 |
| 12:51 PM | $110.32 | Up $0.00 | $110.43 | $110.31 | 0 |
| 12:49 PM | $110.28 | Down $ -0.10 | $110.29 | $110.28 | 200 |
| 12:49 PM | $110.28 | Up $0.00 | $110.29 | $110.28 | 0 |
| 12:48 PM | $110.38 | Down $ -0.22 | $110.55 | $110.38 | 1,400 |
| 12:46 PM | $110.60 | Up $0.02 | $110.70 | $110.59 | 1,500 |
| 12:46 PM | $110.60 | Up $0.00 | $110.70 | $110.59 | 0 |
| 12:43 PM | $110.58 | Up $0.10 | $110.58 | $110.58 | 100 |
| 12:43 PM | $110.58 | Up $0.00 | $110.58 | $110.58 | 0 |
| 12:43 PM | $110.58 | Up $0.00 | $110.58 | $110.58 | 0 |
| 12:39 PM | $110.48 | Down $ -0.14 | $110.49 | $110.48 | 200 |
| 12:39 PM | $110.48 | Up $0.00 | $110.49 | $110.48 | 0 |
| 12:39 PM | $110.48 | Up $0.00 | $110.49 | $110.48 | 0 |
| 12:39 PM | $110.48 | Up $0.00 | $110.49 | $110.48 | 0 |
| 12:37 PM | $110.62 | Up $0.10 | $110.62 | $110.56 | 300 |
| 12:37 PM | $110.62 | Up $0.00 | $110.62 | $110.56 | 0 |
| 12:35 PM | $110.52 | Down $ -0.11 | $110.57 | $110.52 | 400 |
| 12:35 PM | $110.52 | Up $0.00 | $110.57 | $110.52 | 0 |
| 12:32 PM | $110.63 | Down $ -0.04 | $110.63 | $110.63 | 300 |
| 12:32 PM | $110.63 | Up $0.00 | $110.63 | $110.63 | 0 |
| 12:32 PM | $110.63 | Up $0.00 | $110.63 | $110.63 | 0 |
| 12:31 PM | $110.67 | Up $0.11 | $110.68 | $110.67 | 600 |
| 12:30 PM | $110.56 | Down $ -0.22 | $110.57 | $110.56 | 900 |
| 12:26 PM | $110.78 | Up $0.35 | $110.78 | $110.62 | 200 |
| 12:26 PM | $110.78 | Up $0.00 | $110.78 | $110.62 | 0 |
| 12:26 PM | $110.78 | Up $0.00 | $110.78 | $110.62 | 0 |
| 12:26 PM | $110.78 | Up $0.00 | $110.78 | $110.62 | 0 |
| 12:22 PM | $110.43 | Down $ -0.04 | $110.43 | $110.43 | 100 |
| 12:22 PM | $110.43 | Up $0.00 | $110.43 | $110.43 | 0 |
| 12:22 PM | $110.43 | Up $0.00 | $110.43 | $110.43 | 0 |
| 12:22 PM | $110.43 | Up $0.00 | $110.43 | $110.43 | 0 |
| 12:21 PM | $110.47 | Up $0.00 | $110.47 | $110.47 | 100 |
| 12:19 PM | $110.47 | Down $ -0.15 | $110.48 | $110.47 | 200 |
| 12:19 PM | $110.47 | Up $0.00 | $110.48 | $110.47 | 0 |
| 12:17 PM | $110.62 | Up $0.11 | $110.62 | $110.62 | 100 |
| 12:17 PM | $110.62 | Up $0.00 | $110.62 | $110.62 | 0 |
| 12:16 PM | $110.51 | Down $ -0.02 | $110.55 | $110.51 | 500 |
| 12:15 PM | $110.53 | Down $ -0.33 | $110.72 | $110.53 | 1,500 |
| 12:14 PM | $110.86 | Up $0.08 | $110.86 | $110.78 | 200 |
| 12:13 PM | $110.78 | Down $ -0.04 | $110.78 | $110.69 | 600 |
| 12:10 PM | $110.82 | Up $0.07 | $110.82 | $110.82 | 100 |
| 12:10 PM | $110.82 | Up $0.00 | $110.82 | $110.82 | 0 |
| 12:10 PM | $110.82 | Up $0.00 | $110.82 | $110.82 | 0 |
| 12:08 PM | $110.75 | Up $0.22 | $110.75 | $110.72 | 300 |
| 12:08 PM | $110.75 | Up $0.00 | $110.75 | $110.72 | 0 |
| 12:07 PM | $110.53 | Down $ -0.07 | $110.54 | $110.53 | 200 |
| 12:05 PM | $110.60 | Up $0.17 | $110.60 | $110.51 | 300 |
| 12:05 PM | $110.60 | Up $0.00 | $110.60 | $110.51 | 0 |
| 12:04 PM | $110.43 | Up $0.13 | $110.43 | $110.35 | 600 |
| 12:03 PM | $110.30 | Down $ -0.13 | $110.38 | $110.30 | 400 |
| 12:02 PM | $110.43 | Up $0.12 | $110.43 | $110.43 | 100 |
| 12:01 PM | $110.31 | Down $ -0.05 | $110.32 | $110.31 | 400 |
| 11:59 AM | $110.36 | Down $ -0.07 | $110.44 | $110.36 | 1,200 |
| 11:59 AM | $110.36 | Up $0.00 | $110.44 | $110.36 | 0 |
| 11:57 AM | $110.43 | Down $ -0.13 | $110.44 | $110.43 | 500 |
| 11:57 AM | $110.43 | Up $0.00 | $110.44 | $110.43 | 0 |
| 11:54 AM | $110.56 | Up $0.05 | $110.56 | $110.45 | 900 |
| 11:54 AM | $110.56 | Up $0.00 | $110.56 | $110.45 | 0 |
| 11:54 AM | $110.56 | Up $0.00 | $110.56 | $110.45 | 0 |
| 11:48 AM | $110.51 | Down $ -0.15 | $110.51 | $110.51 | 200 |
| 11:48 AM | $110.51 | Up $0.00 | $110.51 | $110.51 | 0 |
| 11:48 AM | $110.51 | Up $0.00 | $110.51 | $110.51 | 0 |
| 11:48 AM | $110.51 | Up $0.00 | $110.51 | $110.51 | 0 |
| 11:48 AM | $110.51 | Up $0.00 | $110.51 | $110.51 | 0 |
| 11:48 AM | $110.51 | Up $0.00 | $110.51 | $110.51 | 0 |
| 11:46 AM | $110.66 | Down $ -0.13 | $110.66 | $110.66 | 200 |
| 11:46 AM | $110.66 | Up $0.00 | $110.66 | $110.66 | 0 |
| 11:45 AM | $110.79 | Down $ -0.05 | $110.86 | $110.77 | 800 |
| 11:44 AM | $110.84 | Up $0.06 | $110.85 | $110.79 | 800 |
| 11:42 AM | $110.78 | Up $0.22 | $110.78 | $110.64 | 300 |
| 11:42 AM | $110.78 | Up $0.00 | $110.78 | $110.64 | 0 |
| 11:41 AM | $110.56 | Up $0.03 | $110.57 | $110.56 | 200 |
| 11:40 AM | $110.53 | Up $0.03 | $110.56 | $110.43 | 700 |
| 11:37 AM | $110.50 | Down $ -0.09 | $110.51 | $110.50 | 600 |
| 11:37 AM | $110.50 | Up $0.00 | $110.51 | $110.50 | 0 |
| 11:37 AM | $110.50 | Up $0.00 | $110.51 | $110.50 | 0 |
| 11:35 AM | $110.59 | Down $ -0.06 | $110.59 | $110.59 | 200 |
| 11:35 AM | $110.59 | Up $0.00 | $110.59 | $110.59 | 0 |
| 11:32 AM | $110.65 | Down $ -0.06 | $110.66 | $110.65 | 300 |
| 11:32 AM | $110.65 | Up $0.00 | $110.66 | $110.65 | 0 |
| 11:32 AM | $110.65 | Up $0.00 | $110.66 | $110.65 | 0 |
| 11:30 AM | $110.71 | Down $ -0.20 | $110.81 | $110.71 | 1,100 |
| 11:30 AM | $110.71 | Up $0.00 | $110.81 | $110.71 | 0 |
| 11:29 AM | $110.91 | Up $0.03 | $110.91 | $110.91 | 100 |
| 11:28 AM | $110.88 | Up $0.12 | $110.88 | $110.66 | 700 |
| 11:22 AM | $110.76 | Down $ -0.06 | $110.78 | $110.76 | 900 |
| 11:22 AM | $110.76 | Up $0.00 | $110.78 | $110.76 | 0 |
| 11:22 AM | $110.76 | Up $0.00 | $110.78 | $110.76 | 0 |
| 11:22 AM | $110.76 | Up $0.00 | $110.78 | $110.76 | 0 |
| 11:22 AM | $110.76 | Up $0.00 | $110.78 | $110.76 | 0 |
| 11:22 AM | $110.76 | Up $0.00 | $110.78 | $110.76 | 0 |
| 11:19 AM | $110.82 | Down $ -0.08 | $110.91 | $110.82 | 1,000 |
| 11:19 AM | $110.82 | Up $0.00 | $110.91 | $110.82 | 0 |
| 11:19 AM | $110.82 | Up $0.00 | $110.91 | $110.82 | 0 |
| 11:18 AM | $110.90 | Up $0.06 | $110.90 | $110.90 | 100 |
| 11:15 AM | $110.84 | Down $ -0.09 | $110.93 | $110.84 | 400 |
| 11:15 AM | $110.84 | Up $0.00 | $110.93 | $110.84 | 0 |
| 11:15 AM | $110.84 | Up $0.00 | $110.93 | $110.84 | 0 |
| 11:08 AM | $110.93 | Up $0.06 | $110.93 | $110.90 | 800 |
| 11:08 AM | $110.93 | Up $0.00 | $110.93 | $110.90 | 0 |
| 11:08 AM | $110.93 | Up $0.00 | $110.93 | $110.90 | 0 |
| 11:08 AM | $110.93 | Up $0.00 | $110.93 | $110.90 | 0 |
| 11:08 AM | $110.93 | Up $0.00 | $110.93 | $110.90 | 0 |
| 11:08 AM | $110.93 | Up $0.00 | $110.93 | $110.90 | 0 |
| 11:08 AM | $110.93 | Up $0.00 | $110.93 | $110.90 | 0 |
| 11:07 AM | $110.87 | Up $0.08 | $110.87 | $110.66 | 1,300 |
| 11:06 AM | $110.80 | Up $0.03 | $110.80 | $110.80 | 100 |
| 11:04 AM | $110.76 | Down $ -0.26 | $110.88 | $110.76 | 900 |
| 11:04 AM | $110.76 | Up $0.00 | $110.88 | $110.76 | 0 |
| 11:00 AM | $111.02 | Up $0.04 | $111.02 | $111.02 | 100 |
| 11:00 AM | $111.02 | Up $0.00 | $111.02 | $111.02 | 0 |
| 11:00 AM | $111.02 | Up $0.00 | $111.02 | $111.02 | 0 |
| 11:00 AM | $111.02 | Up $0.00 | $111.02 | $111.02 | 0 |
| 10:59 AM | $110.98 | Up $0.13 | $110.98 | $110.94 | 200 |
| 10:58 AM | $110.86 | Up $0.03 | $110.86 | $110.77 | 500 |
| 10:57 AM | $110.83 | Down $ -0.01 | $110.84 | $110.83 | 400 |
| 10:56 AM | $110.84 | Up $0.01 | $110.84 | $110.84 | 200 |
| 10:55 AM | $110.83 | Down $ -0.02 | $110.88 | $110.83 | 600 |
| 10:53 AM | $110.85 | Down $ -0.02 | $110.95 | $110.85 | 700 |
| 10:53 AM | $110.85 | Up $0.00 | $110.95 | $110.85 | 0 |
| 10:51 AM | $110.87 | Up $0.01 | $110.88 | $110.87 | 700 |
| 10:51 AM | $110.87 | Up $0.00 | $110.88 | $110.87 | 0 |
| 10:49 AM | $110.86 | Down $ -0.02 | $110.87 | $110.86 | 400 |
| 10:49 AM | $110.86 | Up $0.00 | $110.87 | $110.86 | 0 |
| 10:44 AM | $110.88 | Down $ -0.06 | $111.02 | $110.88 | 900 |
| 10:44 AM | $110.88 | Up $0.00 | $111.02 | $110.88 | 0 |
| 10:44 AM | $110.88 | Up $0.00 | $111.02 | $110.88 | 0 |
| 10:44 AM | $110.88 | Up $0.00 | $111.02 | $110.88 | 0 |
| 10:44 AM | $110.88 | Up $0.00 | $111.02 | $110.88 | 0 |
| 10:43 AM | $110.94 | Up $0.14 | $110.94 | $110.94 | 100 |
| 10:40 AM | $110.80 | Up $0.12 | $110.80 | $110.80 | 200 |
| 10:40 AM | $110.80 | Up $0.00 | $110.80 | $110.80 | 0 |
| 10:40 AM | $110.80 | Up $0.00 | $110.80 | $110.80 | 0 |
| 10:39 AM | $110.68 | Down $ -0.23 | $110.77 | $110.68 | 1,300 |
| 10:36 AM | $110.91 | Down $ -0.14 | $111.34 | $110.90 | 4,900 |
| 10:36 AM | $110.91 | Up $0.00 | $111.34 | $110.90 | 0 |
| 10:36 AM | $110.91 | Up $0.00 | $111.34 | $110.90 | 0 |
| 10:33 AM | $111.05 | Down $ -0.08 | $111.16 | $111.05 | 500 |
| 10:33 AM | $111.05 | Up $0.00 | $111.16 | $111.05 | 0 |
| 10:33 AM | $111.05 | Up $0.00 | $111.16 | $111.05 | 0 |
| 10:30 AM | $111.13 | Up $0.03 | $111.13 | $111.13 | 100 |
| 10:30 AM | $111.13 | Up $0.00 | $111.13 | $111.13 | 0 |
| 10:30 AM | $111.13 | Up $0.00 | $111.13 | $111.13 | 0 |
| 10:28 AM | $111.10 | Down $ -0.07 | $111.30 | $111.09 | 1,100 |
| 10:28 AM | $111.10 | Up $0.00 | $111.30 | $111.09 | 0 |
| 10:27 AM | $111.17 | Down $ -0.05 | $111.25 | $111.07 | 1,600 |
| 10:25 AM | $111.23 | Up $0.39 | $111.23 | $111.00 | 4,000 |
| 10:25 AM | $111.23 | Up $0.00 | $111.23 | $111.00 | 0 |
| 10:23 AM | $110.83 | Down $ -0.08 | $110.84 | $110.82 | 500 |
| 10:23 AM | $110.83 | Up $0.00 | $110.84 | $110.82 | 0 |
| 10:22 AM | $110.91 | Up $0.25 | $110.91 | $110.91 | 100 |
| 10:18 AM | $110.66 | Up $0.14 | $110.66 | $110.52 | 400 |
| 10:18 AM | $110.66 | Up $0.00 | $110.66 | $110.52 | 0 |
| 10:18 AM | $110.66 | Up $0.00 | $110.66 | $110.52 | 0 |
| 10:18 AM | $110.66 | Up $0.00 | $110.66 | $110.52 | 0 |
| 10:16 AM | $110.52 | Down $ -0.07 | $110.71 | $110.52 | 1,300 |
| 10:16 AM | $110.52 | Up $0.00 | $110.71 | $110.52 | 0 |
| 10:05 AM | $110.59 | Up $0.15 | $110.59 | $110.59 | 100 |
| 10:05 AM | $110.59 | Up $0.00 | $110.59 | $110.59 | 0 |
| 10:05 AM | $110.59 | Up $0.00 | $110.59 | $110.59 | 0 |
| 10:05 AM | $110.59 | Up $0.00 | $110.59 | $110.59 | 0 |
| 10:05 AM | $110.59 | Up $0.00 | $110.59 | $110.59 | 0 |
| 10:05 AM | $110.59 | Up $0.00 | $110.59 | $110.59 | 0 |
| 10:05 AM | $110.59 | Up $0.00 | $110.59 | $110.59 | 0 |
| 10:05 AM | $110.59 | Up $0.00 | $110.59 | $110.59 | 0 |
| 10:05 AM | $110.59 | Up $0.00 | $110.59 | $110.59 | 0 |
| 10:05 AM | $110.59 | Up $0.00 | $110.59 | $110.59 | 0 |
| 10:05 AM | $110.59 | Up $0.00 | $110.59 | $110.59 | 0 |
| 10:03 AM | $110.44 | Up $0.14 | $110.44 | $110.44 | 200 |
| 10:03 AM | $110.44 | Up $0.00 | $110.44 | $110.44 | 0 |
| 10:02 AM | $110.30 | Down $ -0.24 | $110.64 | $110.30 | 900 |
| 09:57 AM | $110.54 | Up $0.15 | $110.68 | $110.46 | 600 |
| 09:57 AM | $110.54 | Up $0.00 | $110.68 | $110.46 | 0 |
| 09:57 AM | $110.54 | Up $0.00 | $110.68 | $110.46 | 0 |
| 09:57 AM | $110.54 | Up $0.00 | $110.68 | $110.46 | 0 |
| 09:57 AM | $110.54 | Up $0.00 | $110.68 | $110.46 | 0 |
| 09:56 AM | $110.39 | Up $0.50 | $110.40 | $110.01 | 900 |
| 09:50 AM | $109.89 | Down $ -0.25 | $110.14 | $109.89 | 700 |
| 09:50 AM | $109.89 | Up $0.00 | $110.14 | $109.89 | 0 |
| 09:50 AM | $109.89 | Up $0.00 | $110.14 | $109.89 | 0 |
| 09:50 AM | $109.89 | Up $0.00 | $110.14 | $109.89 | 0 |
| 09:50 AM | $109.89 | Up $0.00 | $110.14 | $109.89 | 0 |
| 09:50 AM | $109.89 | Up $0.00 | $110.14 | $109.89 | 0 |
| 09:49 AM | $110.14 | Down $ -0.05 | $110.14 | $110.08 | 400 |
| 09:47 AM | $110.19 | Down $ -0.35 | $110.41 | $110.19 | 800 |
| 09:47 AM | $110.19 | Up $0.00 | $110.41 | $110.19 | 0 |
| 09:46 AM | $110.54 | Up $0.18 | $110.54 | $110.49 | 400 |
| 09:45 AM | $110.36 | Up $0.24 | $110.36 | $110.23 | 900 |
| 09:44 AM | $110.12 | Up $0.13 | $110.12 | $110.12 | 100 |
| 09:41 AM | $109.99 | Up $0.23 | $109.99 | $109.89 | 200 |
| 09:41 AM | $109.99 | Up $0.00 | $109.99 | $109.89 | 0 |
| 09:41 AM | $109.99 | Up $0.00 | $109.99 | $109.89 | 0 |
| 09:40 AM | $109.76 | Up $0.53 | $109.76 | $109.76 | 100 |
| 09:36 AM | $109.23 | Up $0.11 | $109.23 | $109.22 | 300 |
| 09:36 AM | $109.23 | Up $0.00 | $109.23 | $109.22 | 0 |
| 09:36 AM | $109.23 | Up $0.00 | $109.23 | $109.22 | 0 |
| 09:36 AM | $109.23 | Up $0.00 | $109.23 | $109.22 | 0 |
| 09:34 AM | $109.12 | Up $0.45 | $109.12 | $109.12 | 100 |
| 09:34 AM | $109.12 | Up $0.00 | $109.12 | $109.12 | 0 |
| 09:30 AM | $108.67 | Down $ -0.11 | $108.67 | $108.67 | 500 |
| 09:30 AM | $108.67 | Up $0.00 | $108.67 | $108.67 | 0 |
| 09:30 AM | $108.67 | Up $0.00 | $108.67 | $108.67 | 0 |
| 09:30 AM | $108.67 | Up $0.00 | $108.67 | $108.67 | 0 |
| Previous close | $108.78 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 06-03-2025 | $111.41 | $111.21 | $111.63 | $110.62 | 68,200 |
| 05-03-2025 | $111.77 | $111.55 | $112.64 | $111.14 | 126,900 |
| 04-03-2025 | $109.89 | $108.51 | $111.82 | $108.05 | 142,100 |
| 03-03-2025 | $110.94 | $114.69 | $114.69 | $110.63 | 163,300 |
| 28-02-2025 | $114.96 | $113.71 | $115.01 | $112.22 | 344,100 |
| 27-02-2025 | $113.63 | $113.04 | $114.02 | $113.02 | 96,000 |
| 26-02-2025 | $112.63 | $115.30 | $115.35 | $112.39 | 105,100 |
| 25-02-2025 | $112.18 | $110.56 | $112.50 | $110.09 | 118,500 |
| 24-02-2025 | $111.00 | $110.93 | $111.56 | $110.66 | 80,600 |
| 21-02-2025 | $112.21 | $112.44 | $113.75 | $111.78 | 83,200 |
| 20-02-2025 | $113.80 | $114.47 | $115.15 | $113.52 | 132,300 |
| 19-02-2025 | $112.24 | $112.96 | $113.66 | $111.84 | 199,500 |
| 18-02-2025 | $114.02 | $113.77 | $114.37 | $112.87 | 126,400 |
| 14-02-2025 | $113.01 | $115.29 | $115.31 | $112.96 | 169,800 |
| 13-02-2025 | $114.24 | $117.86 | $117.99 | $113.89 | 195,600 |
| 12-02-2025 | $119.75 | $119.14 | $120.31 | $119.00 | 94,100 |
| 11-02-2025 | $121.57 | $122.70 | $123.11 | $121.44 | 70,100 |
| 10-02-2025 | $122.91 | $123.49 | $124.35 | $122.85 | 144,400 |
| 07-02-2025 | $121.95 | $121.43 | $121.95 | $121.17 | 77,700 |
| 06-02-2025 | $122.76 | $121.43 | $122.94 | $121.35 | 98,300 |
| 05-02-2025 | $121.01 | $120.49 | $121.24 | $120.14 | 197,300 |
| 04-02-2025 | $121.00 | $122.19 | $122.70 | $120.85 | 145,400 |
| 03-02-2025 | $122.66 | $122.78 | $124.43 | $122.08 | 194,400 |
| 31-01-2025 | $126.01 | $127.34 | $127.79 | $125.81 | 122,900 |
| 30-01-2025 | $127.26 | $127.13 | $127.64 | $125.89 | 86,000 |
Graphs are not available, please refer to the detailed table