Find a quote
GFL ENVIRONMENTAL INC
59.00 Up 0.05 (0.08 %)
Delayed : 2026/03/13 17:40:00
- Previous close $58.95
- Opening $60.20
- Today High $60.27
- Today Low $58.71
- Price Bid $58.21
- Price Ask $58.21
- 52 Weeks High $71.82
- 52 Weeks Low $55.74
- Size Bid 20
- Size Ask 10
- Volume 291,787
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $59.00 | Down $ -0.03 | $59.00 | $59.00 | 87,500 |
| 03:59 PM | $59.03 | Up $0.00 | $59.04 | $58.95 | 8,900 |
| 03:58 PM | $59.03 | Up $0.05 | $59.03 | $58.99 | 3,600 |
| 03:57 PM | $58.99 | Down $ -0.03 | $59.02 | $58.98 | 5,800 |
| 03:56 PM | $59.02 | Up $0.00 | $59.03 | $59.00 | 3,800 |
| 03:55 PM | $59.02 | Up $0.02 | $59.03 | $58.98 | 8,600 |
| 03:54 PM | $58.99 | Down $ -0.01 | $59.00 | $58.99 | 2,600 |
| 03:53 PM | $59.00 | Up $0.00 | $59.02 | $59.00 | 200 |
| 03:52 PM | $59.00 | Down $ -0.01 | $59.02 | $58.96 | 3,200 |
| 03:51 PM | $59.01 | Down $ -0.01 | $59.01 | $59.01 | 300 |
| 03:50 PM | $59.02 | Up $0.02 | $59.11 | $59.00 | 6,800 |
| 03:49 PM | $59.01 | Up $0.02 | $59.01 | $59.00 | 2,500 |
| 03:48 PM | $58.99 | Up $0.05 | $58.99 | $58.95 | 800 |
| 03:47 PM | $58.94 | Down $ -0.01 | $58.94 | $58.94 | 100 |
| 03:46 PM | $58.95 | Down $ -0.03 | $58.99 | $58.95 | 1,000 |
| 03:45 PM | $58.98 | Up $0.01 | $59.00 | $58.98 | 1,100 |
| 03:44 PM | $58.97 | Up $0.02 | $58.97 | $58.94 | 600 |
| 03:43 PM | $58.95 | Up $0.01 | $58.95 | $58.94 | 400 |
| 03:42 PM | $58.94 | Up $0.02 | $58.94 | $58.91 | 1,500 |
| 03:41 PM | $58.92 | Down $ -0.06 | $58.97 | $58.92 | 600 |
| 03:40 PM | $58.98 | Down $ -0.03 | $59.01 | $58.96 | 300 |
| 03:39 PM | $59.01 | Up $0.00 | $59.01 | $59.01 | 400 |
| 03:38 PM | $59.01 | Down $ -0.01 | $59.02 | $59.01 | 500 |
| 03:37 PM | $59.02 | Up $0.05 | $59.03 | $58.98 | 1,900 |
| 03:36 PM | $58.97 | Down $ -0.02 | $58.98 | $58.94 | 1,000 |
| 03:35 PM | $59.00 | Down $ -0.04 | $59.02 | $59.00 | 600 |
| 03:34 PM | $59.03 | Down $ -0.01 | $59.05 | $59.03 | 700 |
| 03:33 PM | $59.04 | Up $0.00 | $59.05 | $59.04 | 800 |
| 03:32 PM | $59.04 | Down $ -0.02 | $59.05 | $59.04 | 400 |
| 03:31 PM | $59.06 | Down $ -0.02 | $59.08 | $59.05 | 500 |
| 03:30 PM | $59.08 | Up $0.01 | $59.08 | $59.05 | 1,100 |
| 03:29 PM | $59.07 | Up $0.03 | $59.07 | $59.04 | 900 |
| 03:28 PM | $59.04 | Up $0.01 | $59.04 | $59.04 | 500 |
| 03:27 PM | $59.03 | Down $ -0.04 | $59.03 | $59.03 | 200 |
| 03:26 PM | $59.07 | Up $0.00 | $59.10 | $59.07 | 2,300 |
| 03:25 PM | $59.07 | Up $0.01 | $59.07 | $59.07 | 100 |
| 03:24 PM | $59.06 | Down $ -0.01 | $59.06 | $59.05 | 800 |
| 03:23 PM | $59.07 | Down $ -0.01 | $59.09 | $59.07 | 1,500 |
| 03:22 PM | $59.08 | Up $0.02 | $59.08 | $59.08 | 400 |
| 03:21 PM | $59.07 | Down $ -0.02 | $59.07 | $59.06 | 900 |
| 03:20 PM | $59.08 | Up $0.01 | $59.08 | $59.08 | 200 |
| 03:19 PM | $59.07 | Up $0.02 | $59.07 | $59.07 | 500 |
| 03:17 PM | $59.05 | Up $0.01 | $59.05 | $59.05 | 4,200 |
| 03:17 PM | $59.05 | Up $0.00 | $59.05 | $59.05 | 0 |
| 03:16 PM | $59.04 | Down $ -0.04 | $59.08 | $59.04 | 600 |
| 03:15 PM | $59.08 | Down $ -0.01 | $59.11 | $59.08 | 3,500 |
| 03:14 PM | $59.09 | Down $ -0.01 | $59.09 | $59.08 | 400 |
| 03:13 PM | $59.10 | Down $ -0.01 | $59.10 | $59.10 | 100 |
| 03:12 PM | $59.11 | Down $ -0.01 | $59.11 | $59.11 | 600 |
| 03:10 PM | $59.12 | Up $0.00 | $59.12 | $59.12 | 200 |
| 03:10 PM | $59.12 | Up $0.00 | $59.12 | $59.12 | 0 |
| 03:09 PM | $59.12 | Down $ -0.06 | $59.14 | $59.12 | 400 |
| 03:08 PM | $59.18 | Up $0.03 | $59.19 | $59.18 | 1,000 |
| 03:07 PM | $59.15 | Up $0.02 | $59.15 | $59.13 | 1,900 |
| 03:06 PM | $59.13 | Up $0.03 | $59.13 | $59.09 | 1,500 |
| 03:05 PM | $59.10 | Down $ -0.02 | $59.12 | $59.10 | 700 |
| 03:04 PM | $59.12 | Up $0.01 | $59.14 | $59.11 | 3,700 |
| 03:03 PM | $59.11 | Down $ -0.01 | $59.15 | $59.11 | 2,900 |
| 03:02 PM | $59.12 | Down $ -0.02 | $59.12 | $59.12 | 300 |
| 03:01 PM | $59.14 | Down $ -0.01 | $59.18 | $59.14 | 800 |
| 03:00 PM | $59.15 | Down $ -0.05 | $59.19 | $59.15 | 600 |
| 02:59 PM | $59.20 | Up $0.00 | $59.20 | $59.20 | 100 |
| 02:57 PM | $59.20 | Down $ -0.05 | $59.22 | $59.19 | 1,200 |
| 02:57 PM | $59.20 | Up $0.00 | $59.22 | $59.19 | 0 |
| 02:56 PM | $59.25 | Up $0.11 | $59.25 | $59.18 | 1,100 |
| 02:54 PM | $59.14 | Up $0.06 | $59.14 | $59.09 | 2,800 |
| 02:54 PM | $59.14 | Up $0.00 | $59.14 | $59.09 | 0 |
| 02:53 PM | $59.08 | Up $0.01 | $59.08 | $59.07 | 200 |
| 02:52 PM | $59.07 | Up $0.06 | $59.08 | $59.07 | 900 |
| 02:50 PM | $59.01 | Up $0.01 | $59.01 | $59.01 | 100 |
| 02:50 PM | $59.01 | Up $0.00 | $59.01 | $59.01 | 0 |
| 02:49 PM | $59.00 | Up $0.06 | $59.00 | $59.00 | 200 |
| 02:48 PM | $58.94 | Up $0.04 | $58.96 | $58.94 | 500 |
| 02:46 PM | $58.90 | Down $ -0.03 | $58.90 | $58.90 | 100 |
| 02:46 PM | $58.90 | Up $0.00 | $58.90 | $58.90 | 0 |
| 02:45 PM | $58.93 | Down $ -0.04 | $58.93 | $58.93 | 200 |
| 02:44 PM | $58.97 | Down $ -0.02 | $58.97 | $58.97 | 100 |
| 02:43 PM | $58.99 | Down $ -0.01 | $58.99 | $58.98 | 1,500 |
| 02:41 PM | $59.00 | Down $ -0.05 | $59.02 | $58.99 | 700 |
| 02:41 PM | $59.00 | Up $0.00 | $59.02 | $58.99 | 0 |
| 02:39 PM | $59.05 | Up $0.04 | $59.05 | $59.01 | 1,600 |
| 02:39 PM | $59.05 | Up $0.00 | $59.05 | $59.01 | 0 |
| 02:35 PM | $59.01 | Up $0.00 | $59.01 | $59.01 | 800 |
| 02:35 PM | $59.01 | Up $0.00 | $59.01 | $59.01 | 0 |
| 02:35 PM | $59.01 | Up $0.00 | $59.01 | $59.01 | 0 |
| 02:35 PM | $59.01 | Up $0.00 | $59.01 | $59.01 | 0 |
| 02:30 PM | $59.01 | Up $0.02 | $59.02 | $58.98 | 900 |
| 02:30 PM | $59.01 | Up $0.00 | $59.02 | $58.98 | 0 |
| 02:30 PM | $59.01 | Up $0.00 | $59.02 | $58.98 | 0 |
| 02:30 PM | $59.01 | Up $0.00 | $59.02 | $58.98 | 0 |
| 02:30 PM | $59.01 | Up $0.00 | $59.02 | $58.98 | 0 |
| 02:29 PM | $58.99 | Up $0.04 | $58.99 | $58.99 | 100 |
| 02:28 PM | $58.95 | Up $0.03 | $58.95 | $58.95 | 200 |
| 02:27 PM | $58.93 | Down $ -0.01 | $58.95 | $58.93 | 400 |
| 02:21 PM | $58.93 | Up $0.04 | $58.93 | $58.91 | 500 |
| 02:21 PM | $58.93 | Up $0.00 | $58.93 | $58.91 | 0 |
| 02:21 PM | $58.93 | Up $0.00 | $58.93 | $58.91 | 0 |
| 02:21 PM | $58.93 | Up $0.00 | $58.93 | $58.91 | 0 |
| 02:21 PM | $58.93 | Up $0.00 | $58.93 | $58.91 | 0 |
| 02:21 PM | $58.93 | Up $0.00 | $58.93 | $58.91 | 0 |
| 02:20 PM | $58.89 | Down $ -0.03 | $58.89 | $58.89 | 100 |
| 02:19 PM | $58.92 | Down $ -0.01 | $58.92 | $58.92 | 100 |
| 02:18 PM | $58.93 | Down $ -0.04 | $58.95 | $58.93 | 600 |
| 02:17 PM | $58.97 | Up $0.00 | $58.97 | $58.97 | 200 |
| 02:16 PM | $58.97 | Up $0.09 | $58.97 | $58.91 | 1,100 |
| 02:15 PM | $58.88 | Down $ -0.04 | $58.88 | $58.88 | 100 |
| 02:14 PM | $58.92 | Up $0.05 | $58.92 | $58.92 | 100 |
| 02:13 PM | $58.87 | Up $0.00 | $58.91 | $58.87 | 400 |
| 02:12 PM | $58.87 | Down $ -0.03 | $58.88 | $58.87 | 600 |
| 02:11 PM | $58.90 | Up $0.08 | $58.90 | $58.82 | 400 |
| 02:10 PM | $58.82 | Up $0.03 | $58.83 | $58.81 | 400 |
| 02:09 PM | $58.79 | Up $0.00 | $58.79 | $58.79 | 100 |
| 02:07 PM | $58.79 | Down $ -0.01 | $58.79 | $58.78 | 200 |
| 02:07 PM | $58.79 | Up $0.00 | $58.79 | $58.78 | 0 |
| 02:06 PM | $58.80 | Down $ -0.03 | $58.80 | $58.80 | 200 |
| 02:04 PM | $58.83 | Up $0.03 | $58.83 | $58.82 | 200 |
| 02:04 PM | $58.83 | Up $0.00 | $58.83 | $58.82 | 0 |
| 02:03 PM | $58.80 | Up $0.01 | $58.80 | $58.80 | 100 |
| 02:02 PM | $58.79 | Up $0.08 | $58.79 | $58.77 | 700 |
| 02:01 PM | $58.71 | Down $ -0.04 | $58.71 | $58.71 | 100 |
| 02:00 PM | $58.75 | Down $ -0.03 | $58.75 | $58.74 | 300 |
| 01:59 PM | $58.78 | Up $0.03 | $58.78 | $58.78 | 200 |
| 01:58 PM | $58.75 | Down $ -0.02 | $58.76 | $58.72 | 1,100 |
| 01:55 PM | $58.77 | Up $0.04 | $58.77 | $58.77 | 200 |
| 01:55 PM | $58.77 | Up $0.00 | $58.77 | $58.77 | 0 |
| 01:55 PM | $58.77 | Up $0.00 | $58.77 | $58.77 | 0 |
| 01:54 PM | $58.73 | Down $ -0.08 | $58.80 | $58.71 | 900 |
| 01:53 PM | $58.81 | Down $ -0.06 | $58.81 | $58.81 | 400 |
| 01:52 PM | $58.87 | Up $0.03 | $58.87 | $58.86 | 300 |
| 01:51 PM | $58.84 | Up $0.06 | $58.84 | $58.84 | 300 |
| 01:50 PM | $58.78 | Down $ -0.05 | $58.82 | $58.78 | 300 |
| 01:49 PM | $58.83 | Down $ -0.09 | $58.87 | $58.83 | 300 |
| 01:48 PM | $58.92 | Up $0.00 | $58.96 | $58.92 | 600 |
| 01:47 PM | $58.92 | Down $ -0.06 | $58.97 | $58.92 | 700 |
| 01:46 PM | $58.98 | Down $ -0.07 | $59.01 | $58.98 | 600 |
| 01:44 PM | $59.05 | Down $ -0.02 | $59.11 | $59.05 | 1,800 |
| 01:44 PM | $59.05 | Up $0.00 | $59.11 | $59.05 | 0 |
| 01:43 PM | $59.07 | Down $ -0.02 | $59.07 | $59.07 | 100 |
| 01:42 PM | $59.09 | Down $ -0.01 | $59.09 | $59.09 | 1,000 |
| 01:40 PM | $59.09 | Up $0.03 | $59.09 | $59.05 | 1,100 |
| 01:40 PM | $59.09 | Up $0.00 | $59.09 | $59.05 | 0 |
| 01:39 PM | $59.06 | Down $ -0.07 | $59.11 | $59.06 | 2,500 |
| 01:38 PM | $59.14 | Up $0.02 | $59.14 | $59.14 | 200 |
| 01:37 PM | $59.12 | Down $ -0.06 | $59.22 | $59.12 | 3,600 |
| 01:36 PM | $59.18 | Up $0.01 | $59.18 | $59.18 | 300 |
| 01:35 PM | $59.17 | Down $ -0.05 | $59.17 | $59.17 | 100 |
| 01:34 PM | $59.22 | Down $ -0.05 | $59.26 | $59.21 | 400 |
| 01:32 PM | $59.27 | Down $ -0.02 | $59.27 | $59.27 | 100 |
| 01:32 PM | $59.27 | Up $0.00 | $59.27 | $59.27 | 0 |
| 01:31 PM | $59.29 | Down $ -0.01 | $59.29 | $59.29 | 200 |
| 01:30 PM | $59.30 | Down $ -0.06 | $59.37 | $59.30 | 900 |
| 01:28 PM | $59.36 | Up $0.03 | $59.36 | $59.36 | 100 |
| 01:28 PM | $59.36 | Up $0.00 | $59.36 | $59.36 | 0 |
| 01:27 PM | $59.33 | Up $0.02 | $59.33 | $59.33 | 400 |
| 01:23 PM | $59.31 | Up $0.01 | $59.36 | $59.31 | 1,800 |
| 01:23 PM | $59.31 | Up $0.00 | $59.36 | $59.31 | 0 |
| 01:23 PM | $59.31 | Up $0.00 | $59.36 | $59.31 | 0 |
| 01:23 PM | $59.31 | Up $0.00 | $59.36 | $59.31 | 0 |
| 01:20 PM | $59.30 | Down $ -0.04 | $59.30 | $59.30 | 200 |
| 01:20 PM | $59.30 | Up $0.00 | $59.30 | $59.30 | 0 |
| 01:20 PM | $59.30 | Up $0.00 | $59.30 | $59.30 | 0 |
| 01:15 PM | $59.34 | Up $0.04 | $59.37 | $59.34 | 1,400 |
| 01:15 PM | $59.34 | Up $0.00 | $59.37 | $59.34 | 0 |
| 01:15 PM | $59.34 | Up $0.00 | $59.37 | $59.34 | 0 |
| 01:15 PM | $59.34 | Up $0.00 | $59.37 | $59.34 | 0 |
| 01:15 PM | $59.34 | Up $0.00 | $59.37 | $59.34 | 0 |
| 01:13 PM | $59.30 | Down $ -0.01 | $59.30 | $59.30 | 100 |
| 01:13 PM | $59.30 | Up $0.00 | $59.30 | $59.30 | 0 |
| 01:12 PM | $59.31 | Up $0.03 | $59.31 | $59.29 | 200 |
| 01:11 PM | $59.28 | Up $0.01 | $59.28 | $59.28 | 100 |
| 01:10 PM | $59.27 | Down $ -0.05 | $59.35 | $59.27 | 300 |
| 01:07 PM | $59.32 | Up $0.05 | $59.32 | $59.27 | 2,000 |
| 01:07 PM | $59.32 | Up $0.00 | $59.32 | $59.27 | 0 |
| 01:07 PM | $59.32 | Up $0.00 | $59.32 | $59.27 | 0 |
| 01:06 PM | $59.27 | Up $0.00 | $59.27 | $59.27 | 100 |
| 01:05 PM | $59.27 | Down $ -0.02 | $59.27 | $59.27 | 100 |
| 01:01 PM | $59.29 | Up $0.01 | $59.29 | $59.25 | 400 |
| 01:01 PM | $59.29 | Up $0.00 | $59.29 | $59.25 | 0 |
| 01:01 PM | $59.29 | Up $0.00 | $59.29 | $59.25 | 0 |
| 01:01 PM | $59.29 | Up $0.00 | $59.29 | $59.25 | 0 |
| 12:58 PM | $59.28 | Down $ -0.05 | $59.28 | $59.28 | 100 |
| 12:58 PM | $59.28 | Up $0.00 | $59.28 | $59.28 | 0 |
| 12:58 PM | $59.28 | Up $0.00 | $59.28 | $59.28 | 0 |
| 12:55 PM | $59.33 | Up $0.00 | $59.33 | $59.33 | 100 |
| 12:55 PM | $59.33 | Up $0.00 | $59.33 | $59.33 | 0 |
| 12:55 PM | $59.33 | Up $0.00 | $59.33 | $59.33 | 0 |
| 12:52 PM | $59.33 | Up $0.02 | $59.33 | $59.33 | 400 |
| 12:52 PM | $59.33 | Up $0.00 | $59.33 | $59.33 | 0 |
| 12:52 PM | $59.33 | Up $0.00 | $59.33 | $59.33 | 0 |
| 12:51 PM | $59.31 | Up $0.06 | $59.31 | $59.31 | 1,200 |
| 12:49 PM | $59.25 | Up $0.01 | $59.25 | $59.24 | 200 |
| 12:49 PM | $59.25 | Up $0.00 | $59.25 | $59.24 | 0 |
| 12:48 PM | $59.24 | Up $0.01 | $59.26 | $59.24 | 600 |
| 12:47 PM | $59.23 | Up $0.00 | $59.23 | $59.23 | 200 |
| 12:46 PM | $59.23 | Down $ -0.06 | $59.23 | $59.23 | 100 |
| 12:44 PM | $59.29 | Down $ -0.10 | $59.29 | $59.29 | 200 |
| 12:44 PM | $59.29 | Up $0.00 | $59.29 | $59.29 | 0 |
| 12:42 PM | $59.39 | Up $0.02 | $59.40 | $59.38 | 300 |
| 12:42 PM | $59.39 | Up $0.00 | $59.40 | $59.38 | 0 |
| 12:40 PM | $59.37 | Down $ -0.02 | $59.37 | $59.37 | 100 |
| 12:40 PM | $59.37 | Up $0.00 | $59.37 | $59.37 | 0 |
| 12:39 PM | $59.39 | Down $ -0.09 | $59.47 | $59.39 | 1,000 |
| 12:38 PM | $59.48 | Down $ -0.03 | $59.48 | $59.48 | 200 |
| 12:37 PM | $59.51 | Up $0.10 | $59.51 | $59.46 | 700 |
| 12:35 PM | $59.41 | Down $ -0.02 | $59.48 | $59.41 | 200 |
| 12:35 PM | $59.41 | Up $0.00 | $59.48 | $59.41 | 0 |
| 12:33 PM | $59.43 | Down $ -0.09 | $59.50 | $59.43 | 1,000 |
| 12:33 PM | $59.43 | Up $0.00 | $59.50 | $59.43 | 0 |
| 12:31 PM | $59.52 | Up $0.02 | $59.52 | $59.49 | 1,600 |
| 12:31 PM | $59.52 | Up $0.00 | $59.52 | $59.49 | 0 |
| 12:30 PM | $59.50 | Down $ -0.02 | $59.50 | $59.50 | 400 |
| 12:29 PM | $59.52 | Up $0.02 | $59.52 | $59.52 | 100 |
| 12:27 PM | $59.50 | Up $0.07 | $59.50 | $59.45 | 2,000 |
| 12:27 PM | $59.50 | Up $0.00 | $59.50 | $59.45 | 0 |
| 12:24 PM | $59.43 | Up $0.08 | $59.43 | $59.40 | 800 |
| 12:24 PM | $59.43 | Up $0.00 | $59.43 | $59.40 | 0 |
| 12:24 PM | $59.43 | Up $0.00 | $59.43 | $59.40 | 0 |
| 12:20 PM | $59.35 | Down $ -0.01 | $59.35 | $59.35 | 100 |
| 12:20 PM | $59.35 | Up $0.00 | $59.35 | $59.35 | 0 |
| 12:20 PM | $59.35 | Up $0.00 | $59.35 | $59.35 | 0 |
| 12:20 PM | $59.35 | Up $0.00 | $59.35 | $59.35 | 0 |
| 12:18 PM | $59.36 | Down $ -0.06 | $59.36 | $59.33 | 300 |
| 12:18 PM | $59.36 | Up $0.00 | $59.36 | $59.33 | 0 |
| 12:16 PM | $59.42 | Up $0.02 | $59.42 | $59.42 | 200 |
| 12:16 PM | $59.42 | Up $0.00 | $59.42 | $59.42 | 0 |
| 12:15 PM | $59.40 | Up $0.02 | $59.40 | $59.37 | 900 |
| 12:12 PM | $59.38 | Down $ -0.03 | $59.38 | $59.33 | 1,600 |
| 12:12 PM | $59.38 | Up $0.00 | $59.38 | $59.33 | 0 |
| 12:12 PM | $59.38 | Up $0.00 | $59.38 | $59.33 | 0 |
| 12:11 PM | $59.41 | Up $0.07 | $59.41 | $59.41 | 100 |
| 12:10 PM | $59.34 | Up $0.02 | $59.34 | $59.33 | 400 |
| 12:08 PM | $59.32 | Up $0.09 | $59.32 | $59.29 | 600 |
| 12:08 PM | $59.32 | Up $0.00 | $59.32 | $59.29 | 0 |
| 12:04 PM | $59.23 | Up $0.10 | $59.23 | $59.16 | 1,300 |
| 12:04 PM | $59.23 | Up $0.00 | $59.23 | $59.16 | 0 |
| 12:04 PM | $59.23 | Up $0.00 | $59.23 | $59.16 | 0 |
| 12:04 PM | $59.23 | Up $0.00 | $59.23 | $59.16 | 0 |
| 12:03 PM | $59.13 | Down $ -0.03 | $59.13 | $59.13 | 200 |
| 12:00 PM | $59.16 | Up $0.20 | $59.16 | $59.04 | 700 |
| 12:00 PM | $59.16 | Up $0.00 | $59.16 | $59.04 | 0 |
| 12:00 PM | $59.16 | Up $0.00 | $59.16 | $59.04 | 0 |
| 11:59 AM | $58.96 | Down $ -0.04 | $58.97 | $58.96 | 300 |
| 11:57 AM | $59.00 | Down $ -0.08 | $59.00 | $59.00 | 100 |
| 11:57 AM | $59.00 | Up $0.00 | $59.00 | $59.00 | 0 |
| 11:56 AM | $59.08 | Up $0.06 | $59.08 | $59.06 | 600 |
| 11:54 AM | $59.02 | Down $ -0.06 | $59.02 | $59.02 | 100 |
| 11:54 AM | $59.02 | Up $0.00 | $59.02 | $59.02 | 0 |
| 11:52 AM | $59.08 | Down $ -0.05 | $59.09 | $59.08 | 400 |
| 11:52 AM | $59.08 | Up $0.00 | $59.09 | $59.08 | 0 |
| 11:51 AM | $59.13 | Down $ -0.07 | $59.24 | $59.13 | 400 |
| 11:49 AM | $59.20 | Down $ -0.04 | $59.20 | $59.20 | 200 |
| 11:49 AM | $59.20 | Up $0.00 | $59.20 | $59.20 | 0 |
| 11:48 AM | $59.24 | Down $ -0.02 | $59.24 | $59.24 | 100 |
| 11:47 AM | $59.26 | Up $0.05 | $59.26 | $59.26 | 200 |
| 11:46 AM | $59.21 | Down $ -0.05 | $59.21 | $59.21 | 100 |
| 11:44 AM | $59.26 | Up $0.01 | $59.26 | $59.26 | 100 |
| 11:44 AM | $59.26 | Up $0.00 | $59.26 | $59.26 | 0 |
| 11:41 AM | $59.25 | Down $ -0.05 | $59.25 | $59.25 | 300 |
| 11:41 AM | $59.25 | Up $0.00 | $59.25 | $59.25 | 0 |
| 11:41 AM | $59.25 | Up $0.00 | $59.25 | $59.25 | 0 |
| 11:40 AM | $59.30 | Up $0.13 | $59.30 | $59.22 | 800 |
| 11:36 AM | $59.17 | Down $ -0.03 | $59.17 | $59.17 | 100 |
| 11:36 AM | $59.17 | Up $0.00 | $59.17 | $59.17 | 0 |
| 11:36 AM | $59.17 | Up $0.00 | $59.17 | $59.17 | 0 |
| 11:36 AM | $59.17 | Up $0.00 | $59.17 | $59.17 | 0 |
| 11:35 AM | $59.20 | Up $0.00 | $59.22 | $59.15 | 600 |
| 11:34 AM | $59.20 | Up $0.10 | $59.20 | $59.07 | 900 |
| 11:33 AM | $59.10 | Down $ -0.04 | $59.10 | $59.10 | 100 |
| 11:29 AM | $59.14 | Down $ -0.23 | $59.33 | $59.14 | 700 |
| 11:29 AM | $59.14 | Up $0.00 | $59.33 | $59.14 | 0 |
| 11:29 AM | $59.14 | Up $0.00 | $59.33 | $59.14 | 0 |
| 11:29 AM | $59.14 | Up $0.00 | $59.33 | $59.14 | 0 |
| 11:28 AM | $59.37 | Down $ -0.04 | $59.37 | $59.37 | 100 |
| 11:24 AM | $59.41 | Up $0.09 | $59.41 | $59.37 | 1,200 |
| 11:24 AM | $59.41 | Up $0.00 | $59.41 | $59.37 | 0 |
| 11:24 AM | $59.41 | Up $0.00 | $59.41 | $59.37 | 0 |
| 11:24 AM | $59.41 | Up $0.00 | $59.41 | $59.37 | 0 |
| 11:23 AM | $59.32 | Up $0.00 | $59.32 | $59.32 | 200 |
| 11:22 AM | $59.32 | Down $ -0.02 | $59.36 | $59.32 | 200 |
| 11:20 AM | $59.34 | Down $ -0.07 | $59.34 | $59.34 | 100 |
| 11:20 AM | $59.34 | Up $0.00 | $59.34 | $59.34 | 0 |
| 11:18 AM | $59.41 | Up $0.10 | $59.41 | $59.32 | 200 |
| 11:18 AM | $59.41 | Up $0.00 | $59.41 | $59.32 | 0 |
| 11:17 AM | $59.31 | Down $ -0.05 | $59.31 | $59.31 | 200 |
| 11:14 AM | $59.36 | Up $0.06 | $59.36 | $59.36 | 500 |
| 11:14 AM | $59.36 | Up $0.00 | $59.36 | $59.36 | 0 |
| 11:14 AM | $59.36 | Up $0.00 | $59.36 | $59.36 | 0 |
| 11:12 AM | $59.30 | Down $ -0.09 | $59.38 | $59.30 | 600 |
| 11:12 AM | $59.30 | Up $0.00 | $59.38 | $59.30 | 0 |
| 11:11 AM | $59.39 | Up $0.00 | $59.39 | $59.39 | 100 |
| 11:07 AM | $59.38 | Down $ -0.02 | $59.38 | $59.38 | 200 |
| 11:07 AM | $59.38 | Up $0.00 | $59.38 | $59.38 | 0 |
| 11:07 AM | $59.38 | Up $0.00 | $59.38 | $59.38 | 0 |
| 11:07 AM | $59.38 | Up $0.00 | $59.38 | $59.38 | 0 |
| 11:06 AM | $59.40 | Up $0.05 | $59.40 | $59.40 | 200 |
| 11:05 AM | $59.35 | Up $0.10 | $59.37 | $59.31 | 1,200 |
| 11:04 AM | $59.25 | Down $ -0.06 | $59.28 | $59.25 | 300 |
| 11:03 AM | $59.31 | Up $0.05 | $59.31 | $59.24 | 800 |
| 11:02 AM | $59.26 | Up $0.03 | $59.26 | $59.26 | 100 |
| 11:01 AM | $59.23 | Down $ -0.12 | $59.34 | $59.23 | 700 |
| 11:00 AM | $59.35 | Up $0.01 | $59.36 | $59.35 | 200 |
| 10:59 AM | $59.34 | Down $ -0.11 | $59.41 | $59.34 | 400 |
| 10:57 AM | $59.45 | Up $0.04 | $59.45 | $59.45 | 100 |
| 10:57 AM | $59.45 | Up $0.00 | $59.45 | $59.45 | 0 |
| 10:54 AM | $59.41 | Down $ -0.15 | $59.41 | $59.41 | 100 |
| 10:54 AM | $59.41 | Up $0.00 | $59.41 | $59.41 | 0 |
| 10:54 AM | $59.41 | Up $0.00 | $59.41 | $59.41 | 0 |
| 10:53 AM | $59.56 | Down $ -0.15 | $59.57 | $59.56 | 300 |
| 10:50 AM | $59.71 | Up $0.06 | $59.71 | $59.66 | 300 |
| 10:50 AM | $59.71 | Up $0.00 | $59.71 | $59.66 | 0 |
| 10:50 AM | $59.71 | Up $0.00 | $59.71 | $59.66 | 0 |
| 10:49 AM | $59.65 | Down $ -0.01 | $59.65 | $59.65 | 100 |
| 10:46 AM | $59.66 | Down $ -0.04 | $59.67 | $59.66 | 200 |
| 10:46 AM | $59.66 | Up $0.00 | $59.67 | $59.66 | 0 |
| 10:46 AM | $59.66 | Up $0.00 | $59.67 | $59.66 | 0 |
| 10:45 AM | $59.70 | Down $ -0.06 | $59.75 | $59.70 | 400 |
| 10:42 AM | $59.76 | Up $0.06 | $59.76 | $59.66 | 1,200 |
| 10:42 AM | $59.76 | Up $0.00 | $59.76 | $59.66 | 0 |
| 10:42 AM | $59.76 | Up $0.00 | $59.76 | $59.66 | 0 |
| 10:41 AM | $59.70 | Down $ -0.04 | $59.73 | $59.70 | 200 |
| 10:40 AM | $59.74 | Down $ -0.08 | $59.77 | $59.74 | 500 |
| 10:39 AM | $59.82 | Down $ -0.07 | $59.83 | $59.82 | 600 |
| 10:37 AM | $59.89 | Up $0.00 | $59.89 | $59.82 | 1,200 |
| 10:37 AM | $59.89 | Up $0.00 | $59.89 | $59.82 | 0 |
| 10:36 AM | $59.89 | Up $0.08 | $59.89 | $59.87 | 600 |
| 10:35 AM | $59.81 | Down $ -0.08 | $59.81 | $59.81 | 100 |
| 10:34 AM | $59.89 | Down $ -0.15 | $59.89 | $59.89 | 100 |
| 10:33 AM | $60.04 | Up $0.05 | $60.04 | $60.04 | 400 |
| 10:32 AM | $59.99 | Down $ -0.13 | $60.09 | $59.99 | 700 |
| 10:30 AM | $60.12 | Up $0.02 | $60.13 | $60.12 | 200 |
| 10:30 AM | $60.12 | Up $0.00 | $60.13 | $60.12 | 0 |
| 10:28 AM | $60.10 | Up $0.07 | $60.10 | $60.08 | 200 |
| 10:28 AM | $60.10 | Up $0.00 | $60.10 | $60.08 | 0 |
| 10:26 AM | $60.03 | Up $0.08 | $60.03 | $59.96 | 500 |
| 10:26 AM | $60.03 | Up $0.00 | $60.03 | $59.96 | 0 |
| 10:25 AM | $59.95 | Down $ -0.14 | $60.04 | $59.95 | 400 |
| 10:24 AM | $60.09 | Down $ -0.03 | $60.12 | $60.04 | 900 |
| 10:23 AM | $60.12 | Up $0.14 | $60.12 | $59.91 | 1,400 |
| 10:22 AM | $59.98 | Up $0.04 | $59.98 | $59.98 | 100 |
| 10:21 AM | $59.94 | Up $0.05 | $59.94 | $59.94 | 100 |
| 10:20 AM | $59.89 | Up $0.01 | $59.89 | $59.89 | 100 |
| 10:19 AM | $59.88 | Down $ -0.06 | $59.94 | $59.88 | 600 |
| 10:18 AM | $59.94 | Down $ -0.05 | $59.94 | $59.94 | 100 |
| 10:17 AM | $59.99 | Down $ -0.10 | $60.10 | $59.99 | 1,200 |
| 10:16 AM | $60.09 | Up $0.14 | $60.09 | $59.97 | 1,200 |
| 10:14 AM | $59.95 | Down $ -0.13 | $60.03 | $59.94 | 600 |
| 10:14 AM | $59.95 | Up $0.00 | $60.03 | $59.94 | 0 |
| 10:12 AM | $60.08 | Down $ -0.14 | $60.14 | $60.08 | 500 |
| 10:12 AM | $60.08 | Up $0.00 | $60.14 | $60.08 | 0 |
| 10:10 AM | $60.22 | Down $ -0.04 | $60.27 | $60.18 | 900 |
| 10:10 AM | $60.22 | Up $0.00 | $60.27 | $60.18 | 0 |
| 10:09 AM | $60.26 | Up $0.06 | $60.26 | $60.24 | 300 |
| 10:08 AM | $60.20 | Up $0.20 | $60.20 | $59.95 | 1,500 |
| 10:05 AM | $60.00 | Up $0.06 | $60.00 | $59.96 | 200 |
| 10:05 AM | $60.00 | Up $0.00 | $60.00 | $59.96 | 0 |
| 10:05 AM | $60.00 | Up $0.00 | $60.00 | $59.96 | 0 |
| 10:03 AM | $59.94 | Down $ -0.01 | $59.94 | $59.81 | 1,000 |
| 10:03 AM | $59.94 | Up $0.00 | $59.94 | $59.81 | 0 |
| 10:01 AM | $59.95 | Down $ -0.17 | $60.00 | $59.95 | 300 |
| 10:01 AM | $59.95 | Up $0.00 | $60.00 | $59.95 | 0 |
| 10:00 AM | $60.12 | Down $ -0.06 | $60.18 | $60.11 | 900 |
| 09:57 AM | $60.18 | Up $0.06 | $60.18 | $60.14 | 700 |
| 09:57 AM | $60.18 | Up $0.00 | $60.18 | $60.14 | 0 |
| 09:57 AM | $60.18 | Up $0.00 | $60.18 | $60.14 | 0 |
| 09:56 AM | $60.12 | Up $0.05 | $60.12 | $60.11 | 500 |
| 09:55 AM | $60.07 | Up $0.02 | $60.07 | $60.02 | 800 |
| 09:54 AM | $60.05 | Up $0.00 | $60.10 | $60.05 | 400 |
| 09:51 AM | $60.05 | Up $0.04 | $60.05 | $59.99 | 300 |
| 09:51 AM | $60.05 | Up $0.00 | $60.05 | $59.99 | 0 |
| 09:51 AM | $60.05 | Up $0.00 | $60.05 | $59.99 | 0 |
| 09:50 AM | $60.01 | Down $ -0.11 | $60.01 | $60.00 | 400 |
| 09:49 AM | $60.12 | Up $0.13 | $60.12 | $60.02 | 200 |
| 09:47 AM | $59.99 | Up $0.15 | $60.03 | $59.91 | 1,600 |
| 09:47 AM | $59.99 | Up $0.00 | $60.03 | $59.91 | 0 |
| 09:46 AM | $59.85 | Up $0.00 | $59.85 | $59.85 | 100 |
| 09:45 AM | $59.84 | Down $ -0.10 | $59.87 | $59.84 | 600 |
| 09:44 AM | $59.94 | Up $0.04 | $59.94 | $59.89 | 200 |
| 09:41 AM | $59.90 | Down $ -0.08 | $59.90 | $59.89 | 300 |
| 09:41 AM | $59.90 | Up $0.00 | $59.90 | $59.89 | 0 |
| 09:41 AM | $59.90 | Up $0.00 | $59.90 | $59.89 | 0 |
| 09:40 AM | $59.98 | Up $0.13 | $60.01 | $59.98 | 700 |
| 09:38 AM | $59.85 | Down $ -0.35 | $59.85 | $59.85 | 100 |
| 09:38 AM | $59.85 | Up $0.00 | $59.85 | $59.85 | 0 |
| 09:30 AM | $60.20 | Up $1.25 | $60.20 | $60.20 | 2,300 |
| 09:30 AM | $60.20 | Up $0.00 | $60.20 | $60.20 | 0 |
| 09:30 AM | $60.20 | Up $0.00 | $60.20 | $60.20 | 0 |
| 09:30 AM | $60.20 | Up $0.00 | $60.20 | $60.20 | 0 |
| 09:30 AM | $60.20 | Up $0.00 | $60.20 | $60.20 | 0 |
| 09:30 AM | $60.20 | Up $0.00 | $60.20 | $60.20 | 0 |
| 09:30 AM | $60.20 | Up $0.00 | $60.20 | $60.20 | 0 |
| 09:30 AM | $60.20 | Up $0.00 | $60.20 | $60.20 | 0 |
| Previous close | $58.95 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 13/03/2026 | $59.00 | $59.04 | $59.52 | $58.71 | 243,300 |
| 12/03/2026 | $58.95 | $59.61 | $59.85 | $58.93 | 193,500 |
| 11/03/2026 | $58.90 | $58.94 | $59.38 | $58.80 | 166,400 |
| 10/03/2026 | $59.10 | $60.05 | $60.28 | $59.08 | 276,500 |
| 09/03/2026 | $61.16 | $60.65 | $61.32 | $60.65 | 253,300 |
| 06/03/2026 | $60.57 | $61.89 | $61.95 | $60.55 | 185,900 |
| 05/03/2026 | $61.28 | $60.85 | $61.34 | $60.06 | 300,300 |
| 04/03/2026 | $61.10 | $61.57 | $61.80 | $61.07 | 226,200 |
| 03/03/2026 | $61.96 | $60.97 | $62.20 | $60.90 | 396,500 |
| 02/03/2026 | $61.81 | $61.69 | $62.43 | $61.15 | 498,100 |
| 27/02/2026 | $60.28 | $60.29 | $60.70 | $60.14 | 1,097,300 |
| 26/02/2026 | $59.98 | $59.25 | $60.20 | $58.98 | 170,400 |
| 25/02/2026 | $57.82 | $57.94 | $58.04 | $57.36 | 351,100 |
| 24/02/2026 | $57.94 | $58.31 | $58.43 | $57.41 | 261,000 |
| 23/02/2026 | $57.86 | $57.48 | $58.12 | $57.27 | 194,400 |
| 20/02/2026 | $58.40 | $58.67 | $59.03 | $58.30 | 301,100 |
| 19/02/2026 | $59.56 | $59.96 | $60.51 | $59.45 | 304,400 |
| 18/02/2026 | $59.36 | $58.99 | $59.48 | $58.97 | 218,300 |
| 17/02/2026 | $59.05 | $59.13 | $59.54 | $58.79 | 245,400 |
| 13/02/2026 | $58.99 | $59.02 | $59.40 | $58.42 | 548,200 |
| 12/02/2026 | $56.26 | $56.36 | $57.69 | $55.74 | 632,400 |
| 11/02/2026 | $59.78 | $58.31 | $59.86 | $58.29 | 351,600 |
| 10/02/2026 | $58.48 | $58.67 | $59.08 | $58.45 | 182,200 |
| 09/02/2026 | $58.40 | $57.98 | $58.47 | $57.87 | 269,200 |
| 06/02/2026 | $58.04 | $58.39 | $58.41 | $57.88 | 221,000 |
| 05/02/2026 | $57.84 | $58.24 | $58.51 | $57.68 | 340,500 |
| 04/02/2026 | $58.22 | $58.39 | $59.57 | $58.18 | 695,600 |
| 03/02/2026 | $58.23 | $57.91 | $58.50 | $57.81 | 395,700 |
| 02/02/2026 | $58.37 | $58.78 | $58.90 | $58.07 | 550,400 |
| 30/01/2026 | $58.49 | $57.88 | $58.57 | $57.53 | 420,800 |
Graphs are not available, please refer to the detailed table