Find a quote
GFL ENVIRONMENTAL INC
59.84 Down -0.99 (-1.65 %)
Delayed : 2025/12/18 17:40:00
- Previous close $60.83
- Opening $60.87
- Today High $60.88
- Today Low $59.76
- Price Bid $59.66
- Price Ask $59.66
- 52 Weeks High $71.82
- 52 Weeks Low $59.24
- Size Bid 3
- Size Ask 9
- Volume 221,755
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $59.84 | Down $ -0.03 | $59.84 | $59.84 | 64,900 |
| 03:59 PM | $59.87 | Up $0.04 | $59.87 | $59.82 | 1,500 |
| 03:58 PM | $59.83 | Up $0.02 | $59.83 | $59.80 | 2,200 |
| 03:57 PM | $59.82 | Up $0.03 | $59.84 | $59.79 | 1,800 |
| 03:56 PM | $59.78 | Up $0.00 | $59.78 | $59.76 | 1,100 |
| 03:55 PM | $59.78 | Down $ -0.04 | $59.84 | $59.77 | 3,000 |
| 03:54 PM | $59.82 | Down $ -0.02 | $59.83 | $59.82 | 700 |
| 03:53 PM | $59.84 | Down $ -0.01 | $59.84 | $59.82 | 1,100 |
| 03:52 PM | $59.84 | Up $0.03 | $59.84 | $59.80 | 800 |
| 03:51 PM | $59.81 | Down $ -0.02 | $59.83 | $59.80 | 1,700 |
| 03:50 PM | $59.83 | Down $ -0.20 | $60.03 | $59.83 | 5,000 |
| 03:49 PM | $60.03 | Up $0.03 | $60.03 | $59.95 | 2,100 |
| 03:48 PM | $60.00 | Up $0.03 | $60.00 | $59.99 | 300 |
| 03:47 PM | $59.97 | Up $0.05 | $59.97 | $59.92 | 800 |
| 03:46 PM | $59.92 | Down $ -0.03 | $59.95 | $59.92 | 400 |
| 03:45 PM | $59.95 | Up $0.02 | $59.95 | $59.92 | 1,600 |
| 03:44 PM | $59.93 | Down $ -0.02 | $59.95 | $59.93 | 1,300 |
| 03:43 PM | $59.95 | Down $ -0.02 | $59.97 | $59.95 | 1,000 |
| 03:42 PM | $59.97 | Up $0.00 | $59.97 | $59.97 | 300 |
| 03:41 PM | $59.97 | Up $0.00 | $59.97 | $59.97 | 700 |
| 03:40 PM | $59.97 | Down $ -0.01 | $59.99 | $59.97 | 600 |
| 03:39 PM | $59.98 | Up $0.00 | $59.98 | $59.97 | 900 |
| 03:38 PM | $59.98 | Down $ -0.02 | $60.01 | $59.98 | 500 |
| 03:37 PM | $60.00 | Down $ -0.01 | $60.01 | $60.00 | 500 |
| 03:35 PM | $60.01 | Down $ -0.05 | $60.06 | $60.01 | 1,300 |
| 03:35 PM | $60.01 | Up $0.00 | $60.06 | $60.01 | 0 |
| 03:34 PM | $60.06 | Up $0.02 | $60.06 | $60.05 | 800 |
| 03:33 PM | $60.04 | Down $ -0.01 | $60.05 | $60.03 | 700 |
| 03:32 PM | $60.05 | Down $ -0.01 | $60.05 | $60.05 | 300 |
| 03:31 PM | $60.06 | Up $0.03 | $60.06 | $60.06 | 100 |
| 03:30 PM | $60.03 | Up $0.06 | $60.03 | $60.00 | 200 |
| 03:29 PM | $59.97 | Down $ -0.03 | $59.99 | $59.97 | 200 |
| 03:28 PM | $60.00 | Down $ -0.01 | $60.00 | $60.00 | 600 |
| 03:27 PM | $60.01 | Down $ -0.03 | $60.03 | $60.00 | 900 |
| 03:26 PM | $60.04 | Down $ -0.02 | $60.06 | $60.04 | 1,100 |
| 03:24 PM | $60.06 | Up $0.05 | $60.06 | $60.03 | 1,300 |
| 03:24 PM | $60.06 | Up $0.00 | $60.06 | $60.03 | 0 |
| 03:22 PM | $60.01 | Up $0.04 | $60.01 | $60.00 | 300 |
| 03:22 PM | $60.01 | Up $0.00 | $60.01 | $60.00 | 0 |
| 03:21 PM | $59.97 | Up $0.03 | $59.97 | $59.94 | 1,700 |
| 03:20 PM | $59.94 | Down $ -0.11 | $60.05 | $59.94 | 2,600 |
| 03:18 PM | $60.05 | Up $0.01 | $60.05 | $60.04 | 200 |
| 03:18 PM | $60.05 | Up $0.00 | $60.05 | $60.04 | 0 |
| 03:17 PM | $60.04 | Up $0.00 | $60.04 | $60.04 | 100 |
| 03:16 PM | $60.04 | Down $ -0.02 | $60.06 | $60.03 | 1,200 |
| 03:15 PM | $60.06 | Up $0.06 | $60.07 | $60.00 | 1,200 |
| 03:14 PM | $60.00 | Up $0.02 | $60.00 | $59.99 | 1,000 |
| 03:13 PM | $59.98 | Down $ -0.05 | $60.01 | $59.98 | 1,200 |
| 03:12 PM | $60.03 | Down $ -0.05 | $60.08 | $60.03 | 900 |
| 03:11 PM | $60.08 | Up $0.02 | $60.08 | $60.08 | 100 |
| 03:10 PM | $60.06 | Up $0.00 | $60.07 | $60.06 | 300 |
| 03:09 PM | $60.06 | Up $0.03 | $60.06 | $60.04 | 600 |
| 03:08 PM | $60.03 | Down $ -0.02 | $60.05 | $60.03 | 600 |
| 03:07 PM | $60.05 | Down $ -0.01 | $60.08 | $60.05 | 400 |
| 03:06 PM | $60.06 | Down $ -0.02 | $60.10 | $60.06 | 1,200 |
| 03:05 PM | $60.08 | Up $0.02 | $60.11 | $60.08 | 900 |
| 03:04 PM | $60.06 | Up $0.01 | $60.06 | $60.04 | 1,000 |
| 03:03 PM | $60.05 | Up $0.00 | $60.05 | $60.05 | 500 |
| 03:00 PM | $60.05 | Down $ -0.01 | $60.07 | $60.05 | 200 |
| 03:00 PM | $60.05 | Up $0.00 | $60.07 | $60.05 | 0 |
| 03:00 PM | $60.05 | Up $0.00 | $60.07 | $60.05 | 0 |
| 02:57 PM | $60.06 | Up $0.00 | $60.08 | $60.06 | 600 |
| 02:57 PM | $60.06 | Up $0.00 | $60.08 | $60.06 | 0 |
| 02:57 PM | $60.06 | Up $0.00 | $60.08 | $60.06 | 0 |
| 02:55 PM | $60.06 | Up $0.01 | $60.06 | $60.06 | 300 |
| 02:55 PM | $60.06 | Up $0.00 | $60.06 | $60.06 | 0 |
| 02:54 PM | $60.05 | Up $0.01 | $60.05 | $60.05 | 500 |
| 02:53 PM | $60.04 | Up $0.00 | $60.04 | $60.03 | 600 |
| 02:52 PM | $60.04 | Up $0.00 | $60.04 | $60.04 | 200 |
| 02:51 PM | $60.04 | Down $ -0.01 | $60.05 | $60.04 | 300 |
| 02:49 PM | $60.05 | Up $0.00 | $60.05 | $60.05 | 200 |
| 02:49 PM | $60.05 | Up $0.00 | $60.05 | $60.05 | 0 |
| 02:45 PM | $60.05 | Down $ -0.01 | $60.05 | $60.05 | 300 |
| 02:45 PM | $60.05 | Up $0.00 | $60.05 | $60.05 | 0 |
| 02:45 PM | $60.05 | Up $0.00 | $60.05 | $60.05 | 0 |
| 02:45 PM | $60.05 | Up $0.00 | $60.05 | $60.05 | 0 |
| 02:43 PM | $60.06 | Down $ -0.04 | $60.07 | $60.06 | 200 |
| 02:43 PM | $60.06 | Up $0.00 | $60.07 | $60.06 | 0 |
| 02:42 PM | $60.10 | Up $0.04 | $60.10 | $60.10 | 100 |
| 02:41 PM | $60.06 | Up $0.02 | $60.06 | $60.06 | 200 |
| 02:40 PM | $60.04 | Down $ -0.04 | $60.07 | $60.04 | 900 |
| 02:39 PM | $60.08 | Up $0.01 | $60.08 | $60.07 | 900 |
| 02:37 PM | $60.07 | Up $0.02 | $60.07 | $60.04 | 500 |
| 02:37 PM | $60.07 | Up $0.00 | $60.07 | $60.04 | 0 |
| 02:36 PM | $60.05 | Down $ -0.02 | $60.05 | $60.05 | 300 |
| 02:33 PM | $60.07 | Down $ -0.01 | $60.10 | $60.07 | 300 |
| 02:33 PM | $60.07 | Up $0.00 | $60.10 | $60.07 | 0 |
| 02:33 PM | $60.07 | Up $0.00 | $60.10 | $60.07 | 0 |
| 02:32 PM | $60.08 | Down $ -0.06 | $60.10 | $60.08 | 900 |
| 02:31 PM | $60.14 | Up $0.03 | $60.14 | $60.12 | 400 |
| 02:29 PM | $60.11 | Down $ -0.01 | $60.11 | $60.11 | 200 |
| 02:29 PM | $60.11 | Up $0.00 | $60.11 | $60.11 | 0 |
| 02:26 PM | $60.12 | Down $ -0.01 | $60.12 | $60.12 | 100 |
| 02:26 PM | $60.12 | Up $0.00 | $60.12 | $60.12 | 0 |
| 02:26 PM | $60.12 | Up $0.00 | $60.12 | $60.12 | 0 |
| 02:25 PM | $60.13 | Up $0.02 | $60.13 | $60.13 | 100 |
| 02:24 PM | $60.11 | Up $0.02 | $60.11 | $60.11 | 200 |
| 02:23 PM | $60.09 | Down $ -0.01 | $60.09 | $60.09 | 200 |
| 02:22 PM | $60.10 | Down $ -0.04 | $60.11 | $60.10 | 300 |
| 02:21 PM | $60.14 | Up $0.05 | $60.14 | $60.14 | 200 |
| 02:20 PM | $60.09 | Up $0.03 | $60.09 | $60.08 | 200 |
| 02:19 PM | $60.06 | Down $ -0.02 | $60.06 | $60.06 | 100 |
| 02:17 PM | $60.08 | Down $ -0.04 | $60.08 | $60.08 | 100 |
| 02:17 PM | $60.08 | Up $0.00 | $60.08 | $60.08 | 0 |
| 02:16 PM | $60.12 | Up $0.01 | $60.12 | $60.12 | 100 |
| 02:15 PM | $60.11 | Down $ -0.05 | $60.14 | $60.11 | 600 |
| 02:14 PM | $60.16 | Up $0.02 | $60.16 | $60.15 | 300 |
| 02:13 PM | $60.14 | Down $ -0.01 | $60.15 | $60.14 | 300 |
| 02:11 PM | $60.15 | Up $0.00 | $60.15 | $60.15 | 200 |
| 02:11 PM | $60.15 | Up $0.00 | $60.15 | $60.15 | 0 |
| 02:10 PM | $60.15 | Up $0.03 | $60.15 | $60.15 | 100 |
| 02:07 PM | $60.12 | Up $0.03 | $60.12 | $60.09 | 300 |
| 02:07 PM | $60.12 | Up $0.00 | $60.12 | $60.09 | 0 |
| 02:07 PM | $60.12 | Up $0.00 | $60.12 | $60.09 | 0 |
| 02:06 PM | $60.09 | Up $0.03 | $60.09 | $60.04 | 700 |
| 02:03 PM | $60.06 | Down $ -0.03 | $60.12 | $60.06 | 1,000 |
| 02:03 PM | $60.06 | Up $0.00 | $60.12 | $60.06 | 0 |
| 02:03 PM | $60.06 | Up $0.00 | $60.12 | $60.06 | 0 |
| 02:02 PM | $60.09 | Up $0.06 | $60.09 | $60.05 | 300 |
| 02:01 PM | $60.03 | Down $ -0.01 | $60.03 | $60.03 | 100 |
| 02:00 PM | $60.04 | Down $ -0.03 | $60.06 | $60.04 | 600 |
| 01:59 PM | $60.07 | Down $ -0.02 | $60.07 | $60.07 | 100 |
| 01:58 PM | $60.09 | Up $0.02 | $60.09 | $60.09 | 100 |
| 01:57 PM | $60.07 | Up $0.02 | $60.07 | $60.04 | 300 |
| 01:55 PM | $60.05 | Up $0.01 | $60.07 | $59.99 | 1,800 |
| 01:55 PM | $60.05 | Up $0.00 | $60.07 | $59.99 | 0 |
| 01:54 PM | $60.04 | Down $ -0.02 | $60.05 | $60.04 | 200 |
| 01:53 PM | $60.06 | Down $ -0.01 | $60.07 | $60.06 | 300 |
| 01:52 PM | $60.07 | Down $ -0.02 | $60.09 | $60.07 | 300 |
| 01:50 PM | $60.09 | Up $0.02 | $60.09 | $60.06 | 400 |
| 01:50 PM | $60.09 | Up $0.00 | $60.09 | $60.06 | 0 |
| 01:49 PM | $60.07 | Down $ -0.02 | $60.07 | $60.07 | 200 |
| 01:48 PM | $60.09 | Down $ -0.04 | $60.12 | $60.09 | 300 |
| 01:47 PM | $60.13 | Up $0.00 | $60.14 | $60.10 | 1,100 |
| 01:46 PM | $60.13 | Down $ -0.03 | $60.16 | $60.13 | 1,000 |
| 01:45 PM | $60.16 | Down $ -0.03 | $60.16 | $60.16 | 100 |
| 01:43 PM | $60.19 | Up $0.02 | $60.19 | $60.19 | 100 |
| 01:43 PM | $60.19 | Up $0.00 | $60.19 | $60.19 | 0 |
| 01:41 PM | $60.17 | Down $ -0.02 | $60.18 | $60.17 | 300 |
| 01:41 PM | $60.17 | Up $0.00 | $60.18 | $60.17 | 0 |
| 01:40 PM | $60.19 | Down $ -0.01 | $60.22 | $60.19 | 500 |
| 01:38 PM | $60.20 | Down $ -0.02 | $60.21 | $60.20 | 300 |
| 01:38 PM | $60.20 | Up $0.00 | $60.21 | $60.20 | 0 |
| 01:36 PM | $60.22 | Up $0.03 | $60.22 | $60.20 | 200 |
| 01:36 PM | $60.22 | Up $0.00 | $60.22 | $60.20 | 0 |
| 01:35 PM | $60.19 | Up $0.04 | $60.19 | $60.19 | 100 |
| 01:34 PM | $60.15 | Up $0.01 | $60.15 | $60.14 | 3,200 |
| 01:33 PM | $60.14 | Down $ -0.01 | $60.14 | $60.14 | 100 |
| 01:32 PM | $60.15 | Up $0.02 | $60.15 | $60.15 | 200 |
| 01:30 PM | $60.13 | Up $0.05 | $60.13 | $60.11 | 300 |
| 01:30 PM | $60.13 | Up $0.00 | $60.13 | $60.11 | 0 |
| 01:29 PM | $60.08 | Down $ -0.02 | $60.08 | $60.08 | 400 |
| 01:28 PM | $60.10 | Up $0.07 | $60.10 | $60.04 | 1,800 |
| 01:27 PM | $60.03 | Up $0.00 | $60.03 | $60.03 | 200 |
| 01:26 PM | $60.03 | Down $ -0.04 | $60.04 | $60.03 | 300 |
| 01:24 PM | $60.07 | Up $0.02 | $60.07 | $60.04 | 400 |
| 01:24 PM | $60.07 | Up $0.00 | $60.07 | $60.04 | 0 |
| 01:23 PM | $60.05 | Down $ -0.02 | $60.06 | $60.05 | 400 |
| 01:22 PM | $60.07 | Down $ -0.02 | $60.07 | $60.07 | 300 |
| 01:20 PM | $60.09 | Up $0.01 | $60.09 | $60.09 | 100 |
| 01:20 PM | $60.09 | Up $0.00 | $60.09 | $60.09 | 0 |
| 01:19 PM | $60.08 | Up $0.01 | $60.08 | $60.08 | 100 |
| 01:17 PM | $60.07 | Up $0.00 | $60.07 | $60.07 | 100 |
| 01:17 PM | $60.07 | Up $0.00 | $60.07 | $60.07 | 0 |
| 01:16 PM | $60.07 | Up $0.01 | $60.07 | $60.07 | 100 |
| 01:15 PM | $60.06 | Down $ -0.01 | $60.06 | $60.06 | 200 |
| 01:14 PM | $60.07 | Down $ -0.01 | $60.07 | $60.07 | 400 |
| 01:13 PM | $60.08 | Up $0.03 | $60.09 | $60.08 | 400 |
| 01:11 PM | $60.05 | Up $0.00 | $60.05 | $60.04 | 200 |
| 01:11 PM | $60.05 | Up $0.00 | $60.05 | $60.04 | 0 |
| 01:10 PM | $60.05 | Up $0.01 | $60.05 | $60.04 | 600 |
| 01:06 PM | $60.04 | Up $0.03 | $60.04 | $60.03 | 200 |
| 01:06 PM | $60.04 | Up $0.00 | $60.04 | $60.03 | 0 |
| 01:06 PM | $60.04 | Up $0.00 | $60.04 | $60.03 | 0 |
| 01:06 PM | $60.04 | Up $0.00 | $60.04 | $60.03 | 0 |
| 01:04 PM | $60.01 | Down $ -0.02 | $60.01 | $60.01 | 200 |
| 01:04 PM | $60.01 | Up $0.00 | $60.01 | $60.01 | 0 |
| 01:03 PM | $60.03 | Down $ -0.02 | $60.03 | $60.03 | 300 |
| 01:02 PM | $60.05 | Down $ -0.02 | $60.05 | $60.03 | 500 |
| 01:01 PM | $60.07 | Up $0.00 | $60.07 | $60.07 | 100 |
| 01:00 PM | $60.07 | Up $0.01 | $60.07 | $60.05 | 200 |
| 12:58 PM | $60.06 | Up $0.00 | $60.06 | $60.06 | 200 |
| 12:58 PM | $60.06 | Up $0.00 | $60.06 | $60.06 | 0 |
| 12:57 PM | $60.06 | Up $0.02 | $60.06 | $60.05 | 200 |
| 12:53 PM | $60.04 | Up $0.03 | $60.04 | $60.03 | 300 |
| 12:53 PM | $60.04 | Up $0.00 | $60.04 | $60.03 | 0 |
| 12:53 PM | $60.04 | Up $0.00 | $60.04 | $60.03 | 0 |
| 12:53 PM | $60.04 | Up $0.00 | $60.04 | $60.03 | 0 |
| 12:52 PM | $60.01 | Up $0.00 | $60.01 | $60.00 | 900 |
| 12:51 PM | $60.01 | Down $ -0.03 | $60.02 | $60.01 | 300 |
| 12:49 PM | $60.04 | Down $ -0.01 | $60.04 | $60.04 | 100 |
| 12:49 PM | $60.04 | Up $0.00 | $60.04 | $60.04 | 0 |
| 12:48 PM | $60.05 | Down $ -0.03 | $60.05 | $60.05 | 100 |
| 12:47 PM | $60.08 | Down $ -0.05 | $60.09 | $60.08 | 300 |
| 12:46 PM | $60.13 | Up $0.03 | $60.13 | $60.11 | 200 |
| 12:45 PM | $60.10 | Up $0.02 | $60.10 | $60.10 | 100 |
| 12:44 PM | $60.08 | Down $ -0.01 | $60.09 | $60.08 | 200 |
| 12:43 PM | $60.09 | Down $ -0.01 | $60.09 | $60.09 | 100 |
| 12:40 PM | $60.10 | Up $0.01 | $60.14 | $60.10 | 300 |
| 12:40 PM | $60.10 | Up $0.00 | $60.14 | $60.10 | 0 |
| 12:40 PM | $60.10 | Up $0.00 | $60.14 | $60.10 | 0 |
| 12:39 PM | $60.09 | Up $0.04 | $60.09 | $60.06 | 400 |
| 12:36 PM | $60.05 | Down $ -0.02 | $60.05 | $60.05 | 200 |
| 12:36 PM | $60.05 | Up $0.00 | $60.05 | $60.05 | 0 |
| 12:36 PM | $60.05 | Up $0.00 | $60.05 | $60.05 | 0 |
| 12:35 PM | $60.07 | Down $ -0.01 | $60.07 | $60.07 | 200 |
| 12:34 PM | $60.08 | Up $0.00 | $60.08 | $60.08 | 100 |
| 12:33 PM | $60.08 | Up $0.01 | $60.08 | $60.07 | 300 |
| 12:32 PM | $60.07 | Down $ -0.01 | $60.07 | $60.07 | 100 |
| 12:31 PM | $60.08 | Down $ -0.04 | $60.09 | $60.08 | 200 |
| 12:30 PM | $60.12 | Up $0.04 | $60.12 | $60.11 | 200 |
| 12:29 PM | $60.08 | Down $ -0.02 | $60.09 | $60.08 | 800 |
| 12:28 PM | $60.10 | Up $0.00 | $60.11 | $60.10 | 700 |
| 12:26 PM | $60.10 | Up $0.03 | $60.11 | $60.05 | 600 |
| 12:26 PM | $60.10 | Up $0.00 | $60.11 | $60.05 | 0 |
| 12:25 PM | $60.07 | Up $0.01 | $60.07 | $60.07 | 100 |
| 12:23 PM | $60.06 | Down $ -0.03 | $60.07 | $60.06 | 400 |
| 12:23 PM | $60.06 | Up $0.00 | $60.07 | $60.06 | 0 |
| 12:22 PM | $60.09 | Up $0.02 | $60.10 | $60.08 | 1,300 |
| 12:21 PM | $60.07 | Up $0.03 | $60.07 | $60.06 | 300 |
| 12:20 PM | $60.04 | Down $ -0.03 | $60.04 | $60.04 | 100 |
| 12:19 PM | $60.07 | Up $0.02 | $60.07 | $60.04 | 1,100 |
| 12:18 PM | $60.05 | Down $ -0.03 | $60.05 | $60.05 | 100 |
| 12:16 PM | $60.08 | Down $ -0.01 | $60.08 | $60.08 | 300 |
| 12:16 PM | $60.08 | Up $0.00 | $60.08 | $60.08 | 0 |
| 12:15 PM | $60.09 | Down $ -0.02 | $60.10 | $60.09 | 200 |
| 12:14 PM | $60.11 | Up $0.00 | $60.12 | $60.11 | 1,100 |
| 12:12 PM | $60.11 | Down $ -0.05 | $60.14 | $60.10 | 500 |
| 12:12 PM | $60.11 | Up $0.00 | $60.14 | $60.10 | 0 |
| 12:11 PM | $60.16 | Up $0.04 | $60.17 | $60.13 | 1,500 |
| 12:09 PM | $60.12 | Up $0.01 | $60.12 | $60.12 | 100 |
| 12:09 PM | $60.12 | Up $0.00 | $60.12 | $60.12 | 0 |
| 12:07 PM | $60.11 | Down $ -0.03 | $60.14 | $60.11 | 700 |
| 12:07 PM | $60.11 | Up $0.00 | $60.14 | $60.11 | 0 |
| 12:05 PM | $60.14 | Down $ -0.02 | $60.15 | $60.14 | 500 |
| 12:05 PM | $60.14 | Up $0.00 | $60.15 | $60.14 | 0 |
| 12:04 PM | $60.16 | Down $ -0.08 | $60.20 | $60.16 | 300 |
| 12:03 PM | $60.24 | Down $ -0.04 | $60.25 | $60.24 | 900 |
| 12:02 PM | $60.28 | Up $0.01 | $60.30 | $60.28 | 300 |
| 12:01 PM | $60.27 | Up $0.02 | $60.27 | $60.27 | 500 |
| 11:58 AM | $60.25 | Up $0.03 | $60.25 | $60.24 | 300 |
| 11:58 AM | $60.25 | Up $0.00 | $60.25 | $60.24 | 0 |
| 11:58 AM | $60.25 | Up $0.00 | $60.25 | $60.24 | 0 |
| 11:56 AM | $60.22 | Down $ -0.05 | $60.22 | $60.22 | 200 |
| 11:56 AM | $60.22 | Up $0.00 | $60.22 | $60.22 | 0 |
| 11:54 AM | $60.27 | Down $ -0.01 | $60.27 | $60.27 | 200 |
| 11:54 AM | $60.27 | Up $0.00 | $60.27 | $60.27 | 0 |
| 11:50 AM | $60.28 | Down $ -0.03 | $60.29 | $60.28 | 200 |
| 11:50 AM | $60.28 | Up $0.00 | $60.29 | $60.28 | 0 |
| 11:50 AM | $60.28 | Up $0.00 | $60.29 | $60.28 | 0 |
| 11:50 AM | $60.28 | Up $0.00 | $60.29 | $60.28 | 0 |
| 11:49 AM | $60.31 | Up $0.01 | $60.31 | $60.31 | 100 |
| 11:47 AM | $60.30 | Down $ -0.03 | $60.31 | $60.30 | 300 |
| 11:47 AM | $60.30 | Up $0.00 | $60.31 | $60.30 | 0 |
| 11:46 AM | $60.33 | Up $0.01 | $60.35 | $60.33 | 500 |
| 11:44 AM | $60.32 | Down $ -0.02 | $60.32 | $60.32 | 200 |
| 11:44 AM | $60.32 | Up $0.00 | $60.32 | $60.32 | 0 |
| 11:43 AM | $60.34 | Down $ -0.02 | $60.34 | $60.34 | 100 |
| 11:42 AM | $60.36 | Up $0.00 | $60.36 | $60.36 | 100 |
| 11:40 AM | $60.36 | Down $ -0.03 | $60.37 | $60.36 | 200 |
| 11:40 AM | $60.36 | Up $0.00 | $60.37 | $60.36 | 0 |
| 11:36 AM | $60.39 | Up $0.01 | $60.39 | $60.39 | 100 |
| 11:36 AM | $60.39 | Up $0.00 | $60.39 | $60.39 | 0 |
| 11:36 AM | $60.39 | Up $0.00 | $60.39 | $60.39 | 0 |
| 11:36 AM | $60.39 | Up $0.00 | $60.39 | $60.39 | 0 |
| 11:35 AM | $60.38 | Up $0.01 | $60.38 | $60.38 | 100 |
| 11:34 AM | $60.37 | Down $ -0.07 | $60.40 | $60.37 | 200 |
| 11:33 AM | $60.44 | Up $0.02 | $60.44 | $60.44 | 100 |
| 11:32 AM | $60.42 | Down $ -0.01 | $60.45 | $60.41 | 900 |
| 11:30 AM | $60.43 | Up $0.03 | $60.43 | $60.43 | 100 |
| 11:30 AM | $60.43 | Up $0.00 | $60.43 | $60.43 | 0 |
| 11:29 AM | $60.40 | Down $ -0.02 | $60.40 | $60.40 | 100 |
| 11:28 AM | $60.42 | Down $ -0.01 | $60.42 | $60.42 | 100 |
| 11:27 AM | $60.43 | Down $ -0.03 | $60.46 | $60.43 | 500 |
| 11:26 AM | $60.46 | Up $0.02 | $60.46 | $60.46 | 500 |
| 11:25 AM | $60.44 | Down $ -0.02 | $60.44 | $60.44 | 200 |
| 11:24 AM | $60.46 | Down $ -0.02 | $60.46 | $60.46 | 100 |
| 11:23 AM | $60.48 | Down $ -0.01 | $60.48 | $60.48 | 100 |
| 11:22 AM | $60.49 | Up $0.01 | $60.49 | $60.49 | 100 |
| 11:21 AM | $60.48 | Up $0.02 | $60.50 | $60.47 | 400 |
| 11:19 AM | $60.46 | Down $ -0.05 | $60.49 | $60.46 | 400 |
| 11:19 AM | $60.46 | Up $0.00 | $60.49 | $60.46 | 0 |
| 11:18 AM | $60.51 | Down $ -0.05 | $60.53 | $60.51 | 300 |
| 11:17 AM | $60.56 | Down $ -0.02 | $60.56 | $60.56 | 100 |
| 11:16 AM | $60.58 | Down $ -0.04 | $60.61 | $60.58 | 600 |
| 11:15 AM | $60.62 | Up $0.05 | $60.62 | $60.58 | 200 |
| 11:14 AM | $60.57 | Down $ -0.03 | $60.58 | $60.57 | 200 |
| 11:13 AM | $60.60 | Up $0.02 | $60.62 | $60.60 | 500 |
| 11:11 AM | $60.58 | Down $ -0.04 | $60.60 | $60.58 | 400 |
| 11:11 AM | $60.58 | Up $0.00 | $60.60 | $60.58 | 0 |
| 11:10 AM | $60.62 | Down $ -0.02 | $60.62 | $60.62 | 200 |
| 11:09 AM | $60.64 | Up $0.04 | $60.64 | $60.63 | 300 |
| 11:08 AM | $60.60 | Up $0.01 | $60.60 | $60.60 | 100 |
| 11:07 AM | $60.59 | Up $0.03 | $60.59 | $60.59 | 100 |
| 11:06 AM | $60.56 | Down $ -0.01 | $60.58 | $60.56 | 200 |
| 11:05 AM | $60.57 | Down $ -0.04 | $60.60 | $60.57 | 400 |
| 11:04 AM | $60.61 | Down $ -0.02 | $60.62 | $60.61 | 500 |
| 11:02 AM | $60.63 | Up $0.00 | $60.63 | $60.63 | 200 |
| 11:02 AM | $60.63 | Up $0.00 | $60.63 | $60.63 | 0 |
| 11:01 AM | $60.63 | Down $ -0.05 | $60.67 | $60.63 | 200 |
| 10:59 AM | $60.68 | Up $0.07 | $60.68 | $60.61 | 300 |
| 10:59 AM | $60.68 | Up $0.00 | $60.68 | $60.61 | 0 |
| 10:58 AM | $60.61 | Up $0.00 | $60.61 | $60.61 | 100 |
| 10:57 AM | $60.61 | Down $ -0.03 | $60.61 | $60.61 | 100 |
| 10:56 AM | $60.64 | Up $0.07 | $60.64 | $60.58 | 200 |
| 10:55 AM | $60.57 | Up $0.00 | $60.57 | $60.57 | 100 |
| 10:54 AM | $60.57 | Down $ -0.02 | $60.57 | $60.57 | 100 |
| 10:53 AM | $60.59 | Down $ -0.03 | $60.65 | $60.59 | 700 |
| 10:51 AM | $60.62 | Up $0.07 | $60.62 | $60.62 | 100 |
| 10:51 AM | $60.62 | Up $0.00 | $60.62 | $60.62 | 0 |
| 10:49 AM | $60.55 | Up $0.08 | $60.55 | $60.49 | 400 |
| 10:49 AM | $60.55 | Up $0.00 | $60.55 | $60.49 | 0 |
| 10:47 AM | $60.47 | Up $0.01 | $60.50 | $60.47 | 700 |
| 10:47 AM | $60.47 | Up $0.00 | $60.50 | $60.47 | 0 |
| 10:46 AM | $60.46 | Up $0.13 | $60.46 | $60.33 | 1,200 |
| 10:45 AM | $60.33 | Down $ -0.02 | $60.35 | $60.33 | 600 |
| 10:44 AM | $60.34 | Up $0.02 | $60.34 | $60.30 | 300 |
| 10:43 AM | $60.32 | Down $ -0.03 | $60.36 | $60.32 | 500 |
| 10:40 AM | $60.35 | Up $0.01 | $60.37 | $60.35 | 300 |
| 10:40 AM | $60.35 | Up $0.00 | $60.37 | $60.35 | 0 |
| 10:40 AM | $60.35 | Up $0.00 | $60.37 | $60.35 | 0 |
| 10:39 AM | $60.34 | Down $ -0.01 | $60.34 | $60.34 | 200 |
| 10:36 AM | $60.35 | Down $ -0.02 | $60.36 | $60.35 | 400 |
| 10:36 AM | $60.35 | Up $0.00 | $60.36 | $60.35 | 0 |
| 10:36 AM | $60.35 | Up $0.00 | $60.36 | $60.35 | 0 |
| 10:33 AM | $60.37 | Up $0.02 | $60.37 | $60.33 | 500 |
| 10:33 AM | $60.37 | Up $0.00 | $60.37 | $60.33 | 0 |
| 10:33 AM | $60.37 | Up $0.00 | $60.37 | $60.33 | 0 |
| 10:32 AM | $60.35 | Up $0.02 | $60.35 | $60.35 | 100 |
| 10:31 AM | $60.33 | Down $ -0.02 | $60.33 | $60.33 | 100 |
| 10:30 AM | $60.35 | Down $ -0.05 | $60.42 | $60.35 | 400 |
| 10:29 AM | $60.40 | Up $0.01 | $60.40 | $60.39 | 200 |
| 10:28 AM | $60.39 | Down $ -0.06 | $60.47 | $60.39 | 400 |
| 10:27 AM | $60.45 | Down $ -0.03 | $60.45 | $60.45 | 100 |
| 10:26 AM | $60.48 | Down $ -0.02 | $60.48 | $60.48 | 400 |
| 10:25 AM | $60.50 | Down $ -0.01 | $60.56 | $60.50 | 600 |
| 10:24 AM | $60.51 | Up $0.00 | $60.51 | $60.51 | 100 |
| 10:23 AM | $60.51 | Up $0.09 | $60.54 | $60.45 | 1,700 |
| 10:22 AM | $60.42 | Up $0.04 | $60.42 | $60.42 | 100 |
| 10:21 AM | $60.38 | Down $ -0.04 | $60.38 | $60.38 | 100 |
| 10:19 AM | $60.42 | Up $0.08 | $60.42 | $60.42 | 100 |
| 10:19 AM | $60.42 | Up $0.00 | $60.42 | $60.42 | 0 |
| 10:18 AM | $60.34 | Up $0.04 | $60.34 | $60.31 | 500 |
| 10:17 AM | $60.30 | Down $ -0.02 | $60.30 | $60.30 | 200 |
| 10:16 AM | $60.32 | Down $ -0.01 | $60.38 | $60.32 | 400 |
| 10:15 AM | $60.33 | Down $ -0.05 | $60.40 | $60.33 | 700 |
| 10:14 AM | $60.38 | Up $0.01 | $60.38 | $60.36 | 300 |
| 10:13 AM | $60.37 | Down $ -0.06 | $60.39 | $60.35 | 700 |
| 10:12 AM | $60.43 | Down $ -0.07 | $60.49 | $60.43 | 1,400 |
| 10:11 AM | $60.50 | Down $ -0.03 | $60.59 | $60.50 | 700 |
| 10:10 AM | $60.53 | Up $0.11 | $60.53 | $60.43 | 600 |
| 10:08 AM | $60.42 | Up $0.02 | $60.42 | $60.42 | 100 |
| 10:08 AM | $60.42 | Up $0.00 | $60.42 | $60.42 | 0 |
| 10:07 AM | $60.40 | Up $0.01 | $60.40 | $60.36 | 600 |
| 10:06 AM | $60.39 | Up $0.11 | $60.40 | $60.32 | 700 |
| 10:05 AM | $60.28 | Down $ -0.04 | $60.33 | $60.28 | 300 |
| 10:04 AM | $60.32 | Up $0.03 | $60.32 | $60.26 | 600 |
| 10:03 AM | $60.29 | Up $0.00 | $60.29 | $60.29 | 100 |
| 10:02 AM | $60.29 | Down $ -0.02 | $60.29 | $60.28 | 300 |
| 10:01 AM | $60.31 | Up $0.01 | $60.38 | $60.31 | 900 |
| 10:00 AM | $60.30 | Up $0.07 | $60.30 | $60.18 | 700 |
| 09:59 AM | $60.23 | Down $ -0.01 | $60.24 | $60.22 | 900 |
| 09:58 AM | $60.24 | Down $ -0.01 | $60.24 | $60.24 | 100 |
| 09:57 AM | $60.25 | Down $ -0.03 | $60.27 | $60.25 | 600 |
| 09:56 AM | $60.28 | Up $0.07 | $60.28 | $60.26 | 200 |
| 09:55 AM | $60.21 | Up $0.02 | $60.21 | $60.21 | 100 |
| 09:54 AM | $60.19 | Down $ -0.13 | $60.30 | $60.19 | 1,600 |
| 09:53 AM | $60.32 | Up $0.06 | $60.32 | $60.32 | 100 |
| 09:52 AM | $60.26 | Up $0.00 | $60.26 | $60.25 | 400 |
| 09:51 AM | $60.26 | Up $0.18 | $60.26 | $60.14 | 600 |
| 09:50 AM | $60.08 | Down $ -0.03 | $60.18 | $60.08 | 2,000 |
| 09:49 AM | $60.11 | Down $ -0.07 | $60.15 | $60.11 | 300 |
| 09:48 AM | $60.18 | Down $ -0.02 | $60.20 | $60.18 | 300 |
| 09:47 AM | $60.20 | Up $0.07 | $60.20 | $60.17 | 600 |
| 09:46 AM | $60.13 | Up $0.01 | $60.14 | $60.13 | 200 |
| 09:45 AM | $60.12 | Up $0.06 | $60.12 | $60.08 | 400 |
| 09:44 AM | $60.06 | Down $ -0.09 | $60.07 | $60.06 | 200 |
| 09:43 AM | $60.15 | Down $ -0.06 | $60.15 | $60.12 | 1,100 |
| 09:42 AM | $60.21 | Up $0.03 | $60.21 | $60.14 | 300 |
| 09:41 AM | $60.18 | Down $ -0.27 | $60.34 | $60.18 | 1,200 |
| 09:40 AM | $60.45 | Up $0.04 | $60.45 | $60.34 | 400 |
| 09:39 AM | $60.41 | Down $ -0.13 | $60.52 | $60.38 | 700 |
| 09:38 AM | $60.54 | Down $ -0.15 | $60.80 | $60.54 | 1,800 |
| 09:37 AM | $60.69 | Down $ -0.14 | $60.88 | $60.69 | 1,400 |
| 09:30 AM | $60.83 | Up $0.00 | $60.87 | $60.83 | 800 |
| 09:30 AM | $60.83 | Up $0.00 | $60.87 | $60.83 | 0 |
| 09:30 AM | $60.83 | Up $0.00 | $60.87 | $60.83 | 0 |
| 09:30 AM | $60.83 | Up $0.00 | $60.87 | $60.83 | 0 |
| 09:30 AM | $60.83 | Up $0.00 | $60.87 | $60.83 | 0 |
| 09:30 AM | $60.83 | Up $0.00 | $60.87 | $60.83 | 0 |
| 09:30 AM | $60.83 | Up $0.00 | $60.87 | $60.83 | 0 |
| Previous close | $60.83 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 18/12/2025 | $59.84 | $60.27 | $60.30 | $59.76 | 168,900 |
| 17/12/2025 | $60.83 | $60.47 | $61.16 | $60.29 | 212,800 |
| 16/12/2025 | $60.29 | $60.79 | $60.82 | $60.23 | 228,100 |
| 15/12/2025 | $60.73 | $60.60 | $60.78 | $60.41 | 109,400 |
| 12/12/2025 | $60.78 | $61.20 | $61.21 | $60.75 | 131,800 |
| 11/12/2025 | $61.36 | $61.30 | $61.38 | $61.06 | 228,900 |
| 10/12/2025 | $61.29 | $61.25 | $61.48 | $60.91 | 174,500 |
| 09/12/2025 | $61.08 | $61.81 | $61.81 | $61.05 | 134,300 |
| 08/12/2025 | $62.02 | $62.54 | $62.74 | $61.83 | 187,900 |
| 05/12/2025 | $61.79 | $61.92 | $61.95 | $61.61 | 234,900 |
| 04/12/2025 | $62.36 | $62.74 | $62.83 | $62.31 | 164,500 |
| 03/12/2025 | $62.65 | $63.23 | $63.27 | $62.50 | 229,300 |
| 02/12/2025 | $62.69 | $62.72 | $62.91 | $62.55 | 230,900 |
| 01/12/2025 | $62.56 | $63.30 | $63.43 | $62.52 | 466,200 |
| 28/11/2025 | $63.58 | $63.67 | $63.79 | $63.41 | 151,800 |
| 27/11/2025 | $63.92 | $63.87 | $64.05 | $63.73 | 37,400 |
| 26/11/2025 | $63.86 | $64.06 | $64.22 | $63.80 | 210,900 |
| 25/11/2025 | $63.62 | $64.17 | $64.34 | $63.59 | 668,400 |
| 24/11/2025 | $63.82 | $63.79 | $64.01 | $63.57 | 797,800 |
| 21/11/2025 | $63.61 | $63.96 | $64.05 | $63.19 | 325,400 |
| 20/11/2025 | $65.17 | $65.37 | $65.49 | $65.02 | 307,500 |
| 19/11/2025 | $65.42 | $65.11 | $65.70 | $65.00 | 504,600 |
| 18/11/2025 | $63.60 | $62.63 | $63.72 | $62.63 | 455,500 |
| 17/11/2025 | $62.12 | $62.47 | $62.52 | $61.93 | 291,300 |
| 14/11/2025 | $62.19 | $61.40 | $62.48 | $61.31 | 285,700 |
| 13/11/2025 | $60.78 | $60.91 | $61.27 | $60.64 | 403,600 |
| 12/11/2025 | $61.26 | $60.87 | $61.32 | $60.87 | 193,600 |
| 11/11/2025 | $60.90 | $61.30 | $61.30 | $60.77 | 141,000 |
| 10/11/2025 | $61.35 | $60.19 | $61.37 | $60.18 | 405,100 |
| 07/11/2025 | $60.27 | $60.48 | $61.14 | $60.20 | 309,500 |
Graphs are not available, please refer to the detailed table