Find a quote
GFL ENVIRONMENTAL INC
65.06 Down -0.39 (-0.60 %)
Delayed : 2025/07/04 17:40:00
- Previous close $65.45
- Opening $65.18
- Today High $65.30
- Today Low $64.97
- Price Bid $65.02
- Price Ask $65.02
- 52 Weeks High $71.82
- 52 Weeks Low $51.27
- Size Bid 2
- Size Ask 3
- Volume 86,691
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $65.06 | Up $0.00 | $65.06 | $65.06 | 4,600 |
| 03:59 PM | $65.06 | Up $0.05 | $65.06 | $65.03 | 12,000 |
| 03:58 PM | $65.01 | Down $ -0.03 | $65.04 | $65.01 | 1,700 |
| 03:57 PM | $65.04 | Down $ -0.02 | $65.06 | $65.04 | 700 |
| 03:56 PM | $65.06 | Down $ -0.02 | $65.06 | $65.05 | 800 |
| 03:55 PM | $65.08 | Down $ -0.02 | $65.09 | $65.06 | 1,000 |
| 03:54 PM | $65.09 | Up $0.02 | $65.09 | $65.07 | 1,400 |
| 03:53 PM | $65.07 | Down $ -0.01 | $65.09 | $65.07 | 500 |
| 03:52 PM | $65.08 | Down $ -0.06 | $65.13 | $65.08 | 800 |
| 03:51 PM | $65.14 | Down $ -0.01 | $65.16 | $65.14 | 500 |
| 03:50 PM | $65.15 | Up $0.01 | $65.18 | $65.15 | 2,300 |
| 03:48 PM | $65.14 | Down $ -0.01 | $65.14 | $65.14 | 200 |
| 03:48 PM | $65.14 | Up $0.00 | $65.14 | $65.14 | 0 |
| 03:47 PM | $65.15 | Down $ -0.02 | $65.18 | $65.15 | 800 |
| 03:46 PM | $65.17 | Down $ -0.01 | $65.17 | $65.17 | 100 |
| 03:45 PM | $65.18 | Up $0.00 | $65.19 | $65.18 | 700 |
| 03:44 PM | $65.18 | Down $ -0.01 | $65.19 | $65.18 | 200 |
| 03:42 PM | $65.19 | Down $ -0.01 | $65.22 | $65.19 | 1,000 |
| 03:42 PM | $65.19 | Up $0.00 | $65.22 | $65.19 | 0 |
| 03:41 PM | $65.20 | Up $0.00 | $65.20 | $65.20 | 100 |
| 03:40 PM | $65.20 | Up $0.00 | $65.20 | $65.20 | 100 |
| 03:38 PM | $65.20 | Down $ -0.02 | $65.20 | $65.20 | 100 |
| 03:38 PM | $65.20 | Up $0.00 | $65.20 | $65.20 | 0 |
| 03:35 PM | $65.22 | Up $0.00 | $65.22 | $65.22 | 300 |
| 03:35 PM | $65.22 | Up $0.00 | $65.22 | $65.22 | 0 |
| 03:35 PM | $65.22 | Up $0.00 | $65.22 | $65.22 | 0 |
| 03:34 PM | $65.22 | Down $ -0.06 | $65.28 | $65.22 | 900 |
| 03:32 PM | $65.28 | Down $ -0.02 | $65.28 | $65.28 | 100 |
| 03:32 PM | $65.28 | Up $0.00 | $65.28 | $65.28 | 0 |
| 03:30 PM | $65.29 | Down $ -0.01 | $65.29 | $65.29 | 200 |
| 03:30 PM | $65.29 | Up $0.00 | $65.29 | $65.29 | 0 |
| 03:29 PM | $65.30 | Up $0.08 | $65.30 | $65.30 | 100 |
| 03:22 PM | $65.22 | Up $0.03 | $65.27 | $65.21 | 1,400 |
| 03:22 PM | $65.22 | Up $0.00 | $65.27 | $65.21 | 0 |
| 03:22 PM | $65.22 | Up $0.00 | $65.27 | $65.21 | 0 |
| 03:22 PM | $65.22 | Up $0.00 | $65.27 | $65.21 | 0 |
| 03:22 PM | $65.22 | Up $0.00 | $65.27 | $65.21 | 0 |
| 03:22 PM | $65.22 | Up $0.00 | $65.27 | $65.21 | 0 |
| 03:22 PM | $65.22 | Up $0.00 | $65.27 | $65.21 | 0 |
| 03:20 PM | $65.19 | Up $0.00 | $65.19 | $65.19 | 100 |
| 03:20 PM | $65.19 | Up $0.00 | $65.19 | $65.19 | 0 |
| 03:15 PM | $65.19 | Down $ -0.01 | $65.22 | $65.19 | 200 |
| 03:15 PM | $65.19 | Up $0.00 | $65.22 | $65.19 | 0 |
| 03:15 PM | $65.19 | Up $0.00 | $65.22 | $65.19 | 0 |
| 03:15 PM | $65.19 | Up $0.00 | $65.22 | $65.19 | 0 |
| 03:15 PM | $65.19 | Up $0.00 | $65.22 | $65.19 | 0 |
| 03:14 PM | $65.20 | Up $0.01 | $65.20 | $65.20 | 100 |
| 03:07 PM | $65.19 | Down $ -0.01 | $65.19 | $65.19 | 100 |
| 03:07 PM | $65.19 | Up $0.00 | $65.19 | $65.19 | 0 |
| 03:07 PM | $65.19 | Up $0.00 | $65.19 | $65.19 | 0 |
| 03:07 PM | $65.19 | Up $0.00 | $65.19 | $65.19 | 0 |
| 03:07 PM | $65.19 | Up $0.00 | $65.19 | $65.19 | 0 |
| 03:07 PM | $65.19 | Up $0.00 | $65.19 | $65.19 | 0 |
| 03:07 PM | $65.19 | Up $0.00 | $65.19 | $65.19 | 0 |
| 03:06 PM | $65.20 | Up $0.00 | $65.20 | $65.20 | 200 |
| 03:05 PM | $65.20 | Down $ -0.02 | $65.20 | $65.20 | 100 |
| 03:01 PM | $65.22 | Up $0.02 | $65.22 | $65.22 | 200 |
| 03:01 PM | $65.22 | Up $0.00 | $65.22 | $65.22 | 0 |
| 03:01 PM | $65.22 | Up $0.00 | $65.22 | $65.22 | 0 |
| 03:01 PM | $65.22 | Up $0.00 | $65.22 | $65.22 | 0 |
| 02:59 PM | $65.20 | Up $0.09 | $65.25 | $65.15 | 3,300 |
| 02:59 PM | $65.20 | Up $0.00 | $65.25 | $65.15 | 0 |
| 02:56 PM | $65.11 | Up $0.01 | $65.11 | $65.10 | 300 |
| 02:56 PM | $65.11 | Up $0.00 | $65.11 | $65.10 | 0 |
| 02:56 PM | $65.11 | Up $0.00 | $65.11 | $65.10 | 0 |
| 02:54 PM | $65.10 | Up $0.00 | $65.10 | $65.10 | 700 |
| 02:54 PM | $65.10 | Up $0.00 | $65.10 | $65.10 | 0 |
| 02:53 PM | $65.10 | Down $ -0.01 | $65.10 | $65.09 | 200 |
| 02:48 PM | $65.11 | Down $ -0.01 | $65.11 | $65.11 | 100 |
| 02:48 PM | $65.11 | Up $0.00 | $65.11 | $65.11 | 0 |
| 02:48 PM | $65.11 | Up $0.00 | $65.11 | $65.11 | 0 |
| 02:48 PM | $65.11 | Up $0.00 | $65.11 | $65.11 | 0 |
| 02:48 PM | $65.11 | Up $0.00 | $65.11 | $65.11 | 0 |
| 02:43 PM | $65.12 | Up $0.02 | $65.12 | $65.10 | 1,900 |
| 02:43 PM | $65.12 | Up $0.00 | $65.12 | $65.10 | 0 |
| 02:43 PM | $65.12 | Up $0.00 | $65.12 | $65.10 | 0 |
| 02:43 PM | $65.12 | Up $0.00 | $65.12 | $65.10 | 0 |
| 02:43 PM | $65.12 | Up $0.00 | $65.12 | $65.10 | 0 |
| 02:40 PM | $65.10 | Up $0.01 | $65.10 | $65.10 | 300 |
| 02:40 PM | $65.10 | Up $0.00 | $65.10 | $65.10 | 0 |
| 02:40 PM | $65.10 | Up $0.00 | $65.10 | $65.10 | 0 |
| 02:31 PM | $65.09 | Down $ -0.01 | $65.10 | $65.09 | 1,000 |
| 02:31 PM | $65.09 | Up $0.00 | $65.10 | $65.09 | 0 |
| 02:31 PM | $65.09 | Up $0.00 | $65.10 | $65.09 | 0 |
| 02:31 PM | $65.09 | Up $0.00 | $65.10 | $65.09 | 0 |
| 02:31 PM | $65.09 | Up $0.00 | $65.10 | $65.09 | 0 |
| 02:31 PM | $65.09 | Up $0.00 | $65.10 | $65.09 | 0 |
| 02:31 PM | $65.09 | Up $0.00 | $65.10 | $65.09 | 0 |
| 02:31 PM | $65.09 | Up $0.00 | $65.10 | $65.09 | 0 |
| 02:31 PM | $65.09 | Up $0.00 | $65.10 | $65.09 | 0 |
| 02:29 PM | $65.10 | Up $0.03 | $65.10 | $65.10 | 200 |
| 02:29 PM | $65.10 | Up $0.00 | $65.10 | $65.10 | 0 |
| 02:27 PM | $65.07 | Up $0.00 | $65.07 | $65.07 | 100 |
| 02:27 PM | $65.07 | Up $0.00 | $65.07 | $65.07 | 0 |
| 02:24 PM | $65.07 | Down $ -0.01 | $65.09 | $65.07 | 400 |
| 02:24 PM | $65.07 | Up $0.00 | $65.09 | $65.07 | 0 |
| 02:24 PM | $65.07 | Up $0.00 | $65.09 | $65.07 | 0 |
| 02:23 PM | $65.08 | Down $ -0.02 | $65.08 | $65.08 | 100 |
| 02:21 PM | $65.10 | Up $0.00 | $65.10 | $65.10 | 100 |
| 02:21 PM | $65.10 | Up $0.00 | $65.10 | $65.10 | 0 |
| 02:13 PM | $65.10 | Up $0.02 | $65.10 | $65.10 | 900 |
| 02:13 PM | $65.10 | Up $0.00 | $65.10 | $65.10 | 0 |
| 02:13 PM | $65.10 | Up $0.00 | $65.10 | $65.10 | 0 |
| 02:13 PM | $65.10 | Up $0.00 | $65.10 | $65.10 | 0 |
| 02:13 PM | $65.10 | Up $0.00 | $65.10 | $65.10 | 0 |
| 02:13 PM | $65.10 | Up $0.00 | $65.10 | $65.10 | 0 |
| 02:13 PM | $65.10 | Up $0.00 | $65.10 | $65.10 | 0 |
| 02:13 PM | $65.10 | Up $0.00 | $65.10 | $65.10 | 0 |
| 02:02 PM | $65.08 | Up $0.00 | $65.14 | $65.08 | 1,400 |
| 02:02 PM | $65.08 | Up $0.00 | $65.14 | $65.08 | 0 |
| 02:02 PM | $65.08 | Up $0.00 | $65.14 | $65.08 | 0 |
| 02:02 PM | $65.08 | Up $0.00 | $65.14 | $65.08 | 0 |
| 02:02 PM | $65.08 | Up $0.00 | $65.14 | $65.08 | 0 |
| 02:02 PM | $65.08 | Up $0.00 | $65.14 | $65.08 | 0 |
| 02:02 PM | $65.08 | Up $0.00 | $65.14 | $65.08 | 0 |
| 02:02 PM | $65.08 | Up $0.00 | $65.14 | $65.08 | 0 |
| 02:02 PM | $65.08 | Up $0.00 | $65.14 | $65.08 | 0 |
| 02:02 PM | $65.08 | Up $0.00 | $65.14 | $65.08 | 0 |
| 02:02 PM | $65.08 | Up $0.00 | $65.14 | $65.08 | 0 |
| 02:00 PM | $65.08 | Down $ -0.02 | $65.08 | $65.08 | 500 |
| 02:00 PM | $65.08 | Up $0.00 | $65.08 | $65.08 | 0 |
| 01:59 PM | $65.10 | Up $0.00 | $65.10 | $65.10 | 100 |
| 01:55 PM | $65.10 | Up $0.01 | $65.10 | $65.10 | 100 |
| 01:55 PM | $65.10 | Up $0.00 | $65.10 | $65.10 | 0 |
| 01:55 PM | $65.10 | Up $0.00 | $65.10 | $65.10 | 0 |
| 01:55 PM | $65.10 | Up $0.00 | $65.10 | $65.10 | 0 |
| 01:50 PM | $65.09 | Up $0.00 | $65.09 | $65.09 | 300 |
| 01:50 PM | $65.09 | Up $0.00 | $65.09 | $65.09 | 0 |
| 01:50 PM | $65.09 | Up $0.00 | $65.09 | $65.09 | 0 |
| 01:50 PM | $65.09 | Up $0.00 | $65.09 | $65.09 | 0 |
| 01:50 PM | $65.09 | Up $0.00 | $65.09 | $65.09 | 0 |
| 01:48 PM | $65.09 | Up $0.03 | $65.09 | $65.09 | 200 |
| 01:48 PM | $65.09 | Up $0.00 | $65.09 | $65.09 | 0 |
| 01:46 PM | $65.06 | Down $ -0.03 | $65.06 | $65.06 | 100 |
| 01:46 PM | $65.06 | Up $0.00 | $65.06 | $65.06 | 0 |
| 01:35 PM | $65.09 | Up $0.03 | $65.09 | $65.09 | 200 |
| 01:35 PM | $65.09 | Up $0.00 | $65.09 | $65.09 | 0 |
| 01:35 PM | $65.09 | Up $0.00 | $65.09 | $65.09 | 0 |
| 01:35 PM | $65.09 | Up $0.00 | $65.09 | $65.09 | 0 |
| 01:35 PM | $65.09 | Up $0.00 | $65.09 | $65.09 | 0 |
| 01:35 PM | $65.09 | Up $0.00 | $65.09 | $65.09 | 0 |
| 01:35 PM | $65.09 | Up $0.00 | $65.09 | $65.09 | 0 |
| 01:35 PM | $65.09 | Up $0.00 | $65.09 | $65.09 | 0 |
| 01:35 PM | $65.09 | Up $0.00 | $65.09 | $65.09 | 0 |
| 01:35 PM | $65.09 | Up $0.00 | $65.09 | $65.09 | 0 |
| 01:35 PM | $65.09 | Up $0.00 | $65.09 | $65.09 | 0 |
| 01:33 PM | $65.06 | Down $ -0.01 | $65.07 | $65.06 | 200 |
| 01:33 PM | $65.06 | Up $0.00 | $65.07 | $65.06 | 0 |
| 01:32 PM | $65.07 | Up $0.00 | $65.07 | $65.07 | 200 |
| 01:31 PM | $65.07 | Down $ -0.01 | $65.08 | $65.07 | 400 |
| 01:26 PM | $65.08 | Down $ -0.02 | $65.08 | $65.08 | 100 |
| 01:26 PM | $65.08 | Up $0.00 | $65.08 | $65.08 | 0 |
| 01:26 PM | $65.08 | Up $0.00 | $65.08 | $65.08 | 0 |
| 01:26 PM | $65.08 | Up $0.00 | $65.08 | $65.08 | 0 |
| 01:26 PM | $65.08 | Up $0.00 | $65.08 | $65.08 | 0 |
| 01:16 PM | $65.10 | Down $ -0.06 | $65.13 | $65.10 | 1,900 |
| 01:16 PM | $65.10 | Up $0.00 | $65.13 | $65.10 | 0 |
| 01:16 PM | $65.10 | Up $0.00 | $65.13 | $65.10 | 0 |
| 01:16 PM | $65.10 | Up $0.00 | $65.13 | $65.10 | 0 |
| 01:16 PM | $65.10 | Up $0.00 | $65.13 | $65.10 | 0 |
| 01:16 PM | $65.10 | Up $0.00 | $65.13 | $65.10 | 0 |
| 01:16 PM | $65.10 | Up $0.00 | $65.13 | $65.10 | 0 |
| 01:16 PM | $65.10 | Up $0.00 | $65.13 | $65.10 | 0 |
| 01:16 PM | $65.10 | Up $0.00 | $65.13 | $65.10 | 0 |
| 01:16 PM | $65.10 | Up $0.00 | $65.13 | $65.10 | 0 |
| 01:13 PM | $65.16 | Up $0.05 | $65.16 | $65.12 | 600 |
| 01:13 PM | $65.16 | Up $0.00 | $65.16 | $65.12 | 0 |
| 01:13 PM | $65.16 | Up $0.00 | $65.16 | $65.12 | 0 |
| 01:11 PM | $65.11 | Up $0.00 | $65.11 | $65.11 | 100 |
| 01:11 PM | $65.11 | Up $0.00 | $65.11 | $65.11 | 0 |
| 01:05 PM | $65.11 | Up $0.00 | $65.13 | $65.11 | 300 |
| 01:05 PM | $65.11 | Up $0.00 | $65.13 | $65.11 | 0 |
| 01:05 PM | $65.11 | Up $0.00 | $65.13 | $65.11 | 0 |
| 01:05 PM | $65.11 | Up $0.00 | $65.13 | $65.11 | 0 |
| 01:05 PM | $65.11 | Up $0.00 | $65.13 | $65.11 | 0 |
| 01:05 PM | $65.11 | Up $0.00 | $65.13 | $65.11 | 0 |
| 12:59 PM | $65.11 | Down $ -0.02 | $65.11 | $65.11 | 100 |
| 12:59 PM | $65.11 | Up $0.00 | $65.11 | $65.11 | 0 |
| 12:59 PM | $65.11 | Up $0.00 | $65.11 | $65.11 | 0 |
| 12:59 PM | $65.11 | Up $0.00 | $65.11 | $65.11 | 0 |
| 12:59 PM | $65.11 | Up $0.00 | $65.11 | $65.11 | 0 |
| 12:59 PM | $65.11 | Up $0.00 | $65.11 | $65.11 | 0 |
| 12:50 PM | $65.13 | Down $ -0.02 | $65.13 | $65.13 | 100 |
| 12:50 PM | $65.13 | Up $0.00 | $65.13 | $65.13 | 0 |
| 12:50 PM | $65.13 | Up $0.00 | $65.13 | $65.13 | 0 |
| 12:50 PM | $65.13 | Up $0.00 | $65.13 | $65.13 | 0 |
| 12:50 PM | $65.13 | Up $0.00 | $65.13 | $65.13 | 0 |
| 12:50 PM | $65.13 | Up $0.00 | $65.13 | $65.13 | 0 |
| 12:50 PM | $65.13 | Up $0.00 | $65.13 | $65.13 | 0 |
| 12:50 PM | $65.13 | Up $0.00 | $65.13 | $65.13 | 0 |
| 12:50 PM | $65.13 | Up $0.00 | $65.13 | $65.13 | 0 |
| 12:49 PM | $65.15 | Up $0.00 | $65.15 | $65.15 | 100 |
| 12:48 PM | $65.15 | Up $0.00 | $65.15 | $65.15 | 100 |
| 12:47 PM | $65.15 | Up $0.04 | $65.15 | $65.14 | 300 |
| 12:44 PM | $65.11 | Up $0.00 | $65.11 | $65.11 | 100 |
| 12:44 PM | $65.11 | Up $0.00 | $65.11 | $65.11 | 0 |
| 12:44 PM | $65.11 | Up $0.00 | $65.11 | $65.11 | 0 |
| 12:34 PM | $65.11 | Down $ -0.05 | $65.11 | $65.11 | 100 |
| 12:34 PM | $65.11 | Up $0.00 | $65.11 | $65.11 | 0 |
| 12:34 PM | $65.11 | Up $0.00 | $65.11 | $65.11 | 0 |
| 12:34 PM | $65.11 | Up $0.00 | $65.11 | $65.11 | 0 |
| 12:34 PM | $65.11 | Up $0.00 | $65.11 | $65.11 | 0 |
| 12:34 PM | $65.11 | Up $0.00 | $65.11 | $65.11 | 0 |
| 12:34 PM | $65.11 | Up $0.00 | $65.11 | $65.11 | 0 |
| 12:34 PM | $65.11 | Up $0.00 | $65.11 | $65.11 | 0 |
| 12:34 PM | $65.11 | Up $0.00 | $65.11 | $65.11 | 0 |
| 12:34 PM | $65.11 | Up $0.00 | $65.11 | $65.11 | 0 |
| 12:33 PM | $65.16 | Up $0.06 | $65.16 | $65.11 | 700 |
| 12:31 PM | $65.10 | Up $0.00 | $65.11 | $65.10 | 200 |
| 12:31 PM | $65.10 | Up $0.00 | $65.11 | $65.10 | 0 |
| 12:25 PM | $65.10 | Up $0.00 | $65.10 | $65.10 | 200 |
| 12:25 PM | $65.10 | Up $0.00 | $65.10 | $65.10 | 0 |
| 12:25 PM | $65.10 | Up $0.00 | $65.10 | $65.10 | 0 |
| 12:25 PM | $65.10 | Up $0.00 | $65.10 | $65.10 | 0 |
| 12:25 PM | $65.10 | Up $0.00 | $65.10 | $65.10 | 0 |
| 12:25 PM | $65.10 | Up $0.00 | $65.10 | $65.10 | 0 |
| 12:22 PM | $65.10 | Down $ -0.01 | $65.11 | $65.10 | 200 |
| 12:22 PM | $65.10 | Up $0.00 | $65.11 | $65.10 | 0 |
| 12:22 PM | $65.10 | Up $0.00 | $65.11 | $65.10 | 0 |
| 12:19 PM | $65.11 | Up $0.01 | $65.15 | $65.10 | 1,100 |
| 12:19 PM | $65.11 | Up $0.00 | $65.15 | $65.10 | 0 |
| 12:19 PM | $65.11 | Up $0.00 | $65.15 | $65.10 | 0 |
| 12:18 PM | $65.10 | Down $ -0.02 | $65.15 | $65.10 | 1,000 |
| 12:05 PM | $65.12 | Up $0.07 | $65.12 | $65.11 | 200 |
| 12:05 PM | $65.12 | Up $0.00 | $65.12 | $65.11 | 0 |
| 12:05 PM | $65.12 | Up $0.00 | $65.12 | $65.11 | 0 |
| 12:05 PM | $65.12 | Up $0.00 | $65.12 | $65.11 | 0 |
| 12:05 PM | $65.12 | Up $0.00 | $65.12 | $65.11 | 0 |
| 12:05 PM | $65.12 | Up $0.00 | $65.12 | $65.11 | 0 |
| 12:05 PM | $65.12 | Up $0.00 | $65.12 | $65.11 | 0 |
| 12:05 PM | $65.12 | Up $0.00 | $65.12 | $65.11 | 0 |
| 12:05 PM | $65.12 | Up $0.00 | $65.12 | $65.11 | 0 |
| 12:05 PM | $65.12 | Up $0.00 | $65.12 | $65.11 | 0 |
| 12:05 PM | $65.12 | Up $0.00 | $65.12 | $65.11 | 0 |
| 12:05 PM | $65.12 | Up $0.00 | $65.12 | $65.11 | 0 |
| 12:05 PM | $65.12 | Up $0.00 | $65.12 | $65.11 | 0 |
| 12:03 PM | $65.05 | Up $0.00 | $65.05 | $65.05 | 100 |
| 12:03 PM | $65.05 | Up $0.00 | $65.05 | $65.05 | 0 |
| 12:00 PM | $65.05 | Down $ -0.08 | $65.05 | $65.05 | 100 |
| 12:00 PM | $65.05 | Up $0.00 | $65.05 | $65.05 | 0 |
| 12:00 PM | $65.05 | Up $0.00 | $65.05 | $65.05 | 0 |
| 11:49 AM | $65.13 | Down $ -0.02 | $65.13 | $65.12 | 400 |
| 11:49 AM | $65.13 | Up $0.00 | $65.13 | $65.12 | 0 |
| 11:49 AM | $65.13 | Up $0.00 | $65.13 | $65.12 | 0 |
| 11:49 AM | $65.13 | Up $0.00 | $65.13 | $65.12 | 0 |
| 11:49 AM | $65.13 | Up $0.00 | $65.13 | $65.12 | 0 |
| 11:49 AM | $65.13 | Up $0.00 | $65.13 | $65.12 | 0 |
| 11:49 AM | $65.13 | Up $0.00 | $65.13 | $65.12 | 0 |
| 11:49 AM | $65.13 | Up $0.00 | $65.13 | $65.12 | 0 |
| 11:49 AM | $65.13 | Up $0.00 | $65.13 | $65.12 | 0 |
| 11:49 AM | $65.13 | Up $0.00 | $65.13 | $65.12 | 0 |
| 11:49 AM | $65.13 | Up $0.00 | $65.13 | $65.12 | 0 |
| 11:48 AM | $65.15 | Down $ -0.05 | $65.15 | $65.15 | 200 |
| 11:46 AM | $65.20 | Up $0.10 | $65.20 | $65.11 | 2,000 |
| 11:46 AM | $65.20 | Up $0.00 | $65.20 | $65.11 | 0 |
| 11:39 AM | $65.10 | Up $0.00 | $65.11 | $65.10 | 900 |
| 11:39 AM | $65.10 | Up $0.00 | $65.11 | $65.10 | 0 |
| 11:39 AM | $65.10 | Up $0.00 | $65.11 | $65.10 | 0 |
| 11:39 AM | $65.10 | Up $0.00 | $65.11 | $65.10 | 0 |
| 11:39 AM | $65.10 | Up $0.00 | $65.11 | $65.10 | 0 |
| 11:39 AM | $65.10 | Up $0.00 | $65.11 | $65.10 | 0 |
| 11:39 AM | $65.10 | Up $0.00 | $65.11 | $65.10 | 0 |
| 11:35 AM | $65.10 | Up $0.03 | $65.13 | $65.10 | 400 |
| 11:35 AM | $65.10 | Up $0.00 | $65.13 | $65.10 | 0 |
| 11:35 AM | $65.10 | Up $0.00 | $65.13 | $65.10 | 0 |
| 11:35 AM | $65.10 | Up $0.00 | $65.13 | $65.10 | 0 |
| 11:31 AM | $65.07 | Up $0.06 | $65.07 | $65.01 | 500 |
| 11:31 AM | $65.07 | Up $0.00 | $65.07 | $65.01 | 0 |
| 11:31 AM | $65.07 | Up $0.00 | $65.07 | $65.01 | 0 |
| 11:31 AM | $65.07 | Up $0.00 | $65.07 | $65.01 | 0 |
| 11:30 AM | $65.01 | Down $ -0.02 | $65.02 | $65.01 | 500 |
| 11:29 AM | $65.03 | Up $0.00 | $65.03 | $65.02 | 700 |
| 11:28 AM | $65.03 | Up $0.01 | $65.03 | $65.03 | 200 |
| 11:25 AM | $65.02 | Down $ -0.09 | $65.05 | $65.02 | 1,200 |
| 11:25 AM | $65.02 | Up $0.00 | $65.05 | $65.02 | 0 |
| 11:25 AM | $65.02 | Up $0.00 | $65.05 | $65.02 | 0 |
| 11:22 AM | $65.11 | Up $0.00 | $65.11 | $65.11 | 100 |
| 11:22 AM | $65.11 | Up $0.00 | $65.11 | $65.11 | 0 |
| 11:22 AM | $65.11 | Up $0.00 | $65.11 | $65.11 | 0 |
| 11:20 AM | $65.11 | Up $0.09 | $65.11 | $65.08 | 300 |
| 11:20 AM | $65.11 | Up $0.00 | $65.11 | $65.08 | 0 |
| 11:13 AM | $65.02 | Up $0.01 | $65.03 | $65.01 | 800 |
| 11:13 AM | $65.02 | Up $0.00 | $65.03 | $65.01 | 0 |
| 11:13 AM | $65.02 | Up $0.00 | $65.03 | $65.01 | 0 |
| 11:13 AM | $65.02 | Up $0.00 | $65.03 | $65.01 | 0 |
| 11:13 AM | $65.02 | Up $0.00 | $65.03 | $65.01 | 0 |
| 11:13 AM | $65.02 | Up $0.00 | $65.03 | $65.01 | 0 |
| 11:13 AM | $65.02 | Up $0.00 | $65.03 | $65.01 | 0 |
| 11:12 AM | $65.01 | Up $0.03 | $65.01 | $64.97 | 1,000 |
| 11:11 AM | $64.98 | Down $ -0.04 | $65.01 | $64.98 | 1,700 |
| 11:06 AM | $65.02 | Down $ -0.03 | $65.03 | $65.02 | 500 |
| 11:06 AM | $65.02 | Up $0.00 | $65.03 | $65.02 | 0 |
| 11:06 AM | $65.02 | Up $0.00 | $65.03 | $65.02 | 0 |
| 11:06 AM | $65.02 | Up $0.00 | $65.03 | $65.02 | 0 |
| 11:06 AM | $65.02 | Up $0.00 | $65.03 | $65.02 | 0 |
| 11:05 AM | $65.05 | Up $0.02 | $65.05 | $65.02 | 500 |
| 11:03 AM | $65.03 | Up $0.00 | $65.03 | $65.03 | 100 |
| 11:03 AM | $65.03 | Up $0.00 | $65.03 | $65.03 | 0 |
| 11:02 AM | $65.03 | Up $0.00 | $65.03 | $65.03 | 100 |
| 10:59 AM | $65.03 | Up $0.00 | $65.03 | $65.03 | 100 |
| 10:59 AM | $65.03 | Up $0.00 | $65.03 | $65.03 | 0 |
| 10:59 AM | $65.03 | Up $0.00 | $65.03 | $65.03 | 0 |
| 10:54 AM | $65.03 | Up $0.00 | $65.03 | $65.03 | 100 |
| 10:54 AM | $65.03 | Up $0.00 | $65.03 | $65.03 | 0 |
| 10:54 AM | $65.03 | Up $0.00 | $65.03 | $65.03 | 0 |
| 10:54 AM | $65.03 | Up $0.00 | $65.03 | $65.03 | 0 |
| 10:54 AM | $65.03 | Up $0.00 | $65.03 | $65.03 | 0 |
| 10:53 AM | $65.03 | Up $0.00 | $65.03 | $65.03 | 100 |
| 10:52 AM | $65.03 | Up $0.00 | $65.03 | $65.03 | 100 |
| 10:51 AM | $65.03 | Down $ -0.03 | $65.03 | $65.03 | 100 |
| 10:48 AM | $65.06 | Down $ -0.04 | $65.10 | $65.06 | 700 |
| 10:48 AM | $65.06 | Up $0.00 | $65.10 | $65.06 | 0 |
| 10:48 AM | $65.06 | Up $0.00 | $65.10 | $65.06 | 0 |
| 10:46 AM | $65.10 | Down $ -0.01 | $65.10 | $65.10 | 100 |
| 10:46 AM | $65.10 | Up $0.00 | $65.10 | $65.10 | 0 |
| 10:45 AM | $65.11 | Up $0.00 | $65.11 | $65.11 | 100 |
| 10:41 AM | $65.11 | Down $ -0.02 | $65.11 | $65.11 | 300 |
| 10:41 AM | $65.11 | Up $0.00 | $65.11 | $65.11 | 0 |
| 10:41 AM | $65.11 | Up $0.00 | $65.11 | $65.11 | 0 |
| 10:41 AM | $65.11 | Up $0.00 | $65.11 | $65.11 | 0 |
| 10:40 AM | $65.13 | Up $0.01 | $65.13 | $65.13 | 100 |
| 10:38 AM | $65.12 | Up $0.00 | $65.12 | $65.12 | 100 |
| 10:38 AM | $65.12 | Up $0.00 | $65.12 | $65.12 | 0 |
| 10:37 AM | $65.12 | Down $ -0.01 | $65.12 | $65.12 | 100 |
| 10:35 AM | $65.13 | Down $ -0.05 | $65.15 | $65.13 | 1,300 |
| 10:35 AM | $65.13 | Up $0.00 | $65.15 | $65.13 | 0 |
| 10:33 AM | $65.18 | Down $ -0.03 | $65.20 | $65.18 | 200 |
| 10:33 AM | $65.18 | Up $0.00 | $65.20 | $65.18 | 0 |
| 10:30 AM | $65.21 | Up $0.08 | $65.21 | $65.20 | 1,700 |
| 10:30 AM | $65.21 | Up $0.00 | $65.21 | $65.20 | 0 |
| 10:30 AM | $65.21 | Up $0.00 | $65.21 | $65.20 | 0 |
| 10:27 AM | $65.13 | Down $ -0.06 | $65.13 | $65.13 | 100 |
| 10:27 AM | $65.13 | Up $0.00 | $65.13 | $65.13 | 0 |
| 10:27 AM | $65.13 | Up $0.00 | $65.13 | $65.13 | 0 |
| 10:24 AM | $65.19 | Down $ -0.01 | $65.19 | $65.15 | 200 |
| 10:24 AM | $65.19 | Up $0.00 | $65.19 | $65.15 | 0 |
| 10:24 AM | $65.19 | Up $0.00 | $65.19 | $65.15 | 0 |
| 10:20 AM | $65.20 | Up $0.02 | $65.20 | $65.20 | 100 |
| 10:20 AM | $65.20 | Up $0.00 | $65.20 | $65.20 | 0 |
| 10:20 AM | $65.20 | Up $0.00 | $65.20 | $65.20 | 0 |
| 10:20 AM | $65.20 | Up $0.00 | $65.20 | $65.20 | 0 |
| 10:19 AM | $65.18 | Up $0.01 | $65.18 | $65.18 | 100 |
| 10:11 AM | $65.17 | Up $0.03 | $65.17 | $65.17 | 100 |
| 10:11 AM | $65.17 | Up $0.00 | $65.17 | $65.17 | 0 |
| 10:11 AM | $65.17 | Up $0.00 | $65.17 | $65.17 | 0 |
| 10:11 AM | $65.17 | Up $0.00 | $65.17 | $65.17 | 0 |
| 10:11 AM | $65.17 | Up $0.00 | $65.17 | $65.17 | 0 |
| 10:11 AM | $65.17 | Up $0.00 | $65.17 | $65.17 | 0 |
| 10:11 AM | $65.17 | Up $0.00 | $65.17 | $65.17 | 0 |
| 10:11 AM | $65.17 | Up $0.00 | $65.17 | $65.17 | 0 |
| 10:09 AM | $65.14 | Up $0.03 | $65.14 | $65.13 | 300 |
| 10:09 AM | $65.14 | Up $0.00 | $65.14 | $65.13 | 0 |
| 10:08 AM | $65.11 | Up $0.08 | $65.12 | $65.11 | 300 |
| 10:06 AM | $65.03 | Down $ -0.08 | $65.11 | $65.03 | 1,800 |
| 10:06 AM | $65.03 | Up $0.00 | $65.11 | $65.03 | 0 |
| 10:05 AM | $65.11 | Down $ -0.01 | $65.12 | $65.11 | 400 |
| 10:01 AM | $65.12 | Down $ -0.09 | $65.20 | $65.12 | 1,600 |
| 10:01 AM | $65.12 | Up $0.00 | $65.20 | $65.12 | 0 |
| 10:01 AM | $65.12 | Up $0.00 | $65.20 | $65.12 | 0 |
| 10:01 AM | $65.12 | Up $0.00 | $65.20 | $65.12 | 0 |
| 10:00 AM | $65.21 | Down $ -0.02 | $65.25 | $65.20 | 600 |
| 09:59 AM | $65.23 | Up $0.06 | $65.24 | $65.18 | 1,200 |
| 09:58 AM | $65.17 | Up $0.01 | $65.17 | $65.17 | 100 |
| 09:53 AM | $65.16 | Up $0.01 | $65.16 | $65.16 | 100 |
| 09:53 AM | $65.16 | Up $0.00 | $65.16 | $65.16 | 0 |
| 09:53 AM | $65.16 | Up $0.00 | $65.16 | $65.16 | 0 |
| 09:53 AM | $65.16 | Up $0.00 | $65.16 | $65.16 | 0 |
| 09:53 AM | $65.16 | Up $0.00 | $65.16 | $65.16 | 0 |
| 09:52 AM | $65.15 | Up $0.02 | $65.19 | $65.15 | 200 |
| 09:51 AM | $65.13 | Up $0.00 | $65.13 | $65.13 | 100 |
| 09:48 AM | $65.13 | Down $ -0.11 | $65.23 | $65.13 | 1,000 |
| 09:48 AM | $65.13 | Up $0.00 | $65.23 | $65.13 | 0 |
| 09:48 AM | $65.13 | Up $0.00 | $65.23 | $65.13 | 0 |
| 09:46 AM | $65.24 | Up $0.00 | $65.24 | $65.24 | 100 |
| 09:46 AM | $65.24 | Up $0.00 | $65.24 | $65.24 | 0 |
| 09:44 AM | $65.24 | Down $ -0.04 | $65.29 | $65.24 | 400 |
| 09:44 AM | $65.24 | Up $0.00 | $65.29 | $65.24 | 0 |
| 09:42 AM | $65.28 | Up $0.09 | $65.28 | $65.22 | 200 |
| 09:42 AM | $65.28 | Up $0.00 | $65.28 | $65.22 | 0 |
| 09:37 AM | $65.18 | Down $ -0.08 | $65.18 | $65.18 | 100 |
| 09:37 AM | $65.18 | Up $0.00 | $65.18 | $65.18 | 0 |
| 09:37 AM | $65.18 | Up $0.00 | $65.18 | $65.18 | 0 |
| 09:37 AM | $65.18 | Up $0.00 | $65.18 | $65.18 | 0 |
| 09:37 AM | $65.18 | Up $0.00 | $65.18 | $65.18 | 0 |
| 09:36 AM | $65.26 | Up $0.08 | $65.26 | $65.15 | 1,800 |
| 09:33 AM | $65.18 | Up $0.00 | $65.21 | $65.18 | 1,000 |
| 09:33 AM | $65.18 | Up $0.00 | $65.21 | $65.18 | 0 |
| 09:33 AM | $65.18 | Up $0.00 | $65.21 | $65.18 | 0 |
| 09:30 AM | $65.18 | Down $ -0.27 | $65.18 | $65.18 | 1,200 |
| 09:30 AM | $65.18 | Up $0.00 | $65.18 | $65.18 | 0 |
| 09:30 AM | $65.18 | Up $0.00 | $65.18 | $65.18 | 0 |
| Previous close | $65.45 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 04/07/2025 | $65.06 | $65.05 | $65.30 | $65.01 | 54,600 |
| 03/07/2025 | $65.45 | $65.77 | $65.94 | $65.23 | 123,500 |
| 02/07/2025 | $65.69 | $66.00 | $66.13 | $65.36 | 481,200 |
| 30/06/2025 | $68.74 | $68.44 | $68.94 | $68.20 | 219,800 |
| 27/06/2025 | $68.10 | $69.03 | $69.35 | $67.51 | 512,300 |
| 26/06/2025 | $68.96 | $68.77 | $69.12 | $68.24 | 214,300 |
| 25/06/2025 | $68.22 | $68.19 | $68.63 | $68.11 | 206,100 |
| 24/06/2025 | $68.70 | $68.25 | $69.03 | $68.05 | 205,300 |
| 23/06/2025 | $68.76 | $68.32 | $68.88 | $68.02 | 159,300 |
| 20/06/2025 | $68.06 | $67.96 | $68.25 | $67.37 | 2,946,400 |
| 19/06/2025 | $67.76 | $67.88 | $68.49 | $67.55 | 72,300 |
| 18/06/2025 | $68.26 | $67.49 | $68.50 | $67.40 | 278,200 |
| 17/06/2025 | $67.61 | $67.26 | $67.65 | $67.19 | 283,900 |
| 16/06/2025 | $67.29 | $67.91 | $68.12 | $67.05 | 380,800 |
| 13/06/2025 | $68.27 | $68.62 | $68.65 | $67.95 | 107,900 |
| 12/06/2025 | $69.05 | $68.47 | $69.07 | $68.38 | 131,000 |
| 11/06/2025 | $68.18 | $68.50 | $68.64 | $67.96 | 167,800 |
| 10/06/2025 | $68.74 | $68.29 | $68.81 | $68.14 | 176,200 |
| 09/06/2025 | $69.38 | $67.09 | $69.78 | $66.92 | 449,900 |
| 06/06/2025 | $68.08 | $67.87 | $68.20 | $67.76 | 195,000 |
| 05/06/2025 | $67.32 | $67.31 | $67.45 | $67.09 | 171,700 |
| 04/06/2025 | $67.54 | $67.47 | $68.00 | $67.37 | 233,600 |
| 03/06/2025 | $67.75 | $67.89 | $68.59 | $67.60 | 399,500 |
| 02/06/2025 | $68.65 | $68.26 | $68.81 | $68.10 | 228,800 |
| 30/05/2025 | $69.36 | $68.49 | $69.36 | $68.12 | 1,824,800 |
| 29/05/2025 | $68.04 | $67.97 | $68.35 | $67.82 | 188,600 |
| 28/05/2025 | $68.80 | $68.69 | $69.08 | $68.53 | 234,400 |
| 27/05/2025 | $68.63 | $68.06 | $68.69 | $67.87 | 288,300 |
| 26/05/2025 | $68.86 | $68.42 | $69.18 | $68.41 | 112,400 |
| 23/05/2025 | $67.46 | $67.29 | $67.77 | $67.27 | 324,800 |
Graphs are not available, please refer to the detailed table