Find a quote
GFL ENVIRONMENTAL INC
63.92 Up 0.06 (0.09 %)
Delayed : 2025/11/27 17:40:00
- Previous close $63.86
- Opening $64.07
- Today High $64.20
- Today Low $63.43
- Price Bid $63.60
- Price Ask $63.60
- 52 Weeks High $71.82
- 52 Weeks Low $59.24
- Size Bid 2
- Size Ask 1
- Volume 50,399
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $63.92 | Up $0.03 | $63.92 | $63.92 | 12,800 |
| 03:59 PM | $63.89 | Down $ -0.03 | $63.93 | $63.87 | 2,000 |
| 03:58 PM | $63.92 | Up $0.01 | $63.92 | $63.86 | 200 |
| 03:57 PM | $63.92 | Up $0.09 | $63.92 | $63.83 | 700 |
| 03:51 PM | $63.83 | Down $ -0.05 | $63.84 | $63.83 | 700 |
| 03:51 PM | $63.83 | Up $0.00 | $63.84 | $63.83 | 0 |
| 03:51 PM | $63.83 | Up $0.00 | $63.84 | $63.83 | 0 |
| 03:51 PM | $63.83 | Up $0.00 | $63.84 | $63.83 | 0 |
| 03:51 PM | $63.83 | Up $0.00 | $63.84 | $63.83 | 0 |
| 03:51 PM | $63.83 | Up $0.00 | $63.84 | $63.83 | 0 |
| 03:50 PM | $63.88 | Down $ -0.05 | $63.88 | $63.87 | 1,100 |
| 03:49 PM | $63.94 | Up $0.02 | $63.94 | $63.94 | 100 |
| 03:46 PM | $63.92 | Up $0.05 | $63.92 | $63.92 | 100 |
| 03:46 PM | $63.92 | Up $0.00 | $63.92 | $63.92 | 0 |
| 03:46 PM | $63.92 | Up $0.00 | $63.92 | $63.92 | 0 |
| 03:35 PM | $63.87 | Up $0.01 | $63.88 | $63.87 | 800 |
| 03:35 PM | $63.87 | Up $0.00 | $63.88 | $63.87 | 0 |
| 03:35 PM | $63.87 | Up $0.00 | $63.88 | $63.87 | 0 |
| 03:35 PM | $63.87 | Up $0.00 | $63.88 | $63.87 | 0 |
| 03:35 PM | $63.87 | Up $0.00 | $63.88 | $63.87 | 0 |
| 03:35 PM | $63.87 | Up $0.00 | $63.88 | $63.87 | 0 |
| 03:35 PM | $63.87 | Up $0.00 | $63.88 | $63.87 | 0 |
| 03:35 PM | $63.87 | Up $0.00 | $63.88 | $63.87 | 0 |
| 03:35 PM | $63.87 | Up $0.00 | $63.88 | $63.87 | 0 |
| 03:35 PM | $63.87 | Up $0.00 | $63.88 | $63.87 | 0 |
| 03:35 PM | $63.87 | Up $0.00 | $63.88 | $63.87 | 0 |
| 03:27 PM | $63.86 | Down $ -0.07 | $63.86 | $63.86 | 100 |
| 03:27 PM | $63.86 | Up $0.00 | $63.86 | $63.86 | 0 |
| 03:27 PM | $63.86 | Up $0.00 | $63.86 | $63.86 | 0 |
| 03:27 PM | $63.86 | Up $0.00 | $63.86 | $63.86 | 0 |
| 03:27 PM | $63.86 | Up $0.00 | $63.86 | $63.86 | 0 |
| 03:27 PM | $63.86 | Up $0.00 | $63.86 | $63.86 | 0 |
| 03:27 PM | $63.86 | Up $0.00 | $63.86 | $63.86 | 0 |
| 03:27 PM | $63.86 | Up $0.00 | $63.86 | $63.86 | 0 |
| 03:25 PM | $63.93 | Down $ -0.01 | $63.94 | $63.93 | 400 |
| 03:25 PM | $63.93 | Up $0.00 | $63.94 | $63.93 | 0 |
| 03:19 PM | $63.94 | Up $0.01 | $63.94 | $63.94 | 100 |
| 03:19 PM | $63.94 | Up $0.00 | $63.94 | $63.94 | 0 |
| 03:19 PM | $63.94 | Up $0.00 | $63.94 | $63.94 | 0 |
| 03:19 PM | $63.94 | Up $0.00 | $63.94 | $63.94 | 0 |
| 03:19 PM | $63.94 | Up $0.00 | $63.94 | $63.94 | 0 |
| 03:19 PM | $63.94 | Up $0.00 | $63.94 | $63.94 | 0 |
| 03:13 PM | $63.93 | Up $0.01 | $63.93 | $63.93 | 100 |
| 03:13 PM | $63.93 | Up $0.00 | $63.93 | $63.93 | 0 |
| 03:13 PM | $63.93 | Up $0.00 | $63.93 | $63.93 | 0 |
| 03:13 PM | $63.93 | Up $0.00 | $63.93 | $63.93 | 0 |
| 03:13 PM | $63.93 | Up $0.00 | $63.93 | $63.93 | 0 |
| 03:13 PM | $63.93 | Up $0.00 | $63.93 | $63.93 | 0 |
| 03:11 PM | $63.92 | Down $ -0.05 | $63.92 | $63.91 | 500 |
| 03:11 PM | $63.92 | Up $0.00 | $63.92 | $63.91 | 0 |
| 03:03 PM | $63.97 | Down $ -0.08 | $63.98 | $63.97 | 600 |
| 03:03 PM | $63.97 | Up $0.00 | $63.98 | $63.97 | 0 |
| 03:03 PM | $63.97 | Up $0.00 | $63.98 | $63.97 | 0 |
| 03:03 PM | $63.97 | Up $0.00 | $63.98 | $63.97 | 0 |
| 03:03 PM | $63.97 | Up $0.00 | $63.98 | $63.97 | 0 |
| 03:03 PM | $63.97 | Up $0.00 | $63.98 | $63.97 | 0 |
| 03:03 PM | $63.97 | Up $0.00 | $63.98 | $63.97 | 0 |
| 03:03 PM | $63.97 | Up $0.00 | $63.98 | $63.97 | 0 |
| 02:53 PM | $64.05 | Up $0.02 | $64.05 | $64.05 | 100 |
| 02:53 PM | $64.05 | Up $0.00 | $64.05 | $64.05 | 0 |
| 02:53 PM | $64.05 | Up $0.00 | $64.05 | $64.05 | 0 |
| 02:53 PM | $64.05 | Up $0.00 | $64.05 | $64.05 | 0 |
| 02:53 PM | $64.05 | Up $0.00 | $64.05 | $64.05 | 0 |
| 02:53 PM | $64.05 | Up $0.00 | $64.05 | $64.05 | 0 |
| 02:53 PM | $64.05 | Up $0.00 | $64.05 | $64.05 | 0 |
| 02:53 PM | $64.05 | Up $0.00 | $64.05 | $64.05 | 0 |
| 02:53 PM | $64.05 | Up $0.00 | $64.05 | $64.05 | 0 |
| 02:53 PM | $64.05 | Up $0.00 | $64.05 | $64.05 | 0 |
| 02:36 PM | $64.03 | Up $0.09 | $64.03 | $64.03 | 100 |
| 02:36 PM | $64.03 | Up $0.00 | $64.03 | $64.03 | 0 |
| 02:36 PM | $64.03 | Up $0.00 | $64.03 | $64.03 | 0 |
| 02:36 PM | $64.03 | Up $0.00 | $64.03 | $64.03 | 0 |
| 02:36 PM | $64.03 | Up $0.00 | $64.03 | $64.03 | 0 |
| 02:36 PM | $64.03 | Up $0.00 | $64.03 | $64.03 | 0 |
| 02:36 PM | $64.03 | Up $0.00 | $64.03 | $64.03 | 0 |
| 02:36 PM | $64.03 | Up $0.00 | $64.03 | $64.03 | 0 |
| 02:36 PM | $64.03 | Up $0.00 | $64.03 | $64.03 | 0 |
| 02:36 PM | $64.03 | Up $0.00 | $64.03 | $64.03 | 0 |
| 02:36 PM | $64.03 | Up $0.00 | $64.03 | $64.03 | 0 |
| 02:36 PM | $64.03 | Up $0.00 | $64.03 | $64.03 | 0 |
| 02:36 PM | $64.03 | Up $0.00 | $64.03 | $64.03 | 0 |
| 02:36 PM | $64.03 | Up $0.00 | $64.03 | $64.03 | 0 |
| 02:36 PM | $64.03 | Up $0.00 | $64.03 | $64.03 | 0 |
| 02:36 PM | $64.03 | Up $0.00 | $64.03 | $64.03 | 0 |
| 02:36 PM | $64.03 | Up $0.00 | $64.03 | $64.03 | 0 |
| 02:34 PM | $63.94 | Down $ -0.09 | $64.01 | $63.94 | 400 |
| 02:34 PM | $63.94 | Up $0.00 | $64.01 | $63.94 | 0 |
| 02:26 PM | $64.03 | Up $0.08 | $64.03 | $64.03 | 100 |
| 02:26 PM | $64.03 | Up $0.00 | $64.03 | $64.03 | 0 |
| 02:26 PM | $64.03 | Up $0.00 | $64.03 | $64.03 | 0 |
| 02:26 PM | $64.03 | Up $0.00 | $64.03 | $64.03 | 0 |
| 02:26 PM | $64.03 | Up $0.00 | $64.03 | $64.03 | 0 |
| 02:26 PM | $64.03 | Up $0.00 | $64.03 | $64.03 | 0 |
| 02:26 PM | $64.03 | Up $0.00 | $64.03 | $64.03 | 0 |
| 02:26 PM | $64.03 | Up $0.00 | $64.03 | $64.03 | 0 |
| 02:19 PM | $63.95 | Up $0.21 | $63.96 | $63.95 | 200 |
| 02:19 PM | $63.95 | Up $0.00 | $63.96 | $63.95 | 0 |
| 02:19 PM | $63.95 | Up $0.00 | $63.96 | $63.95 | 0 |
| 02:19 PM | $63.95 | Up $0.00 | $63.96 | $63.95 | 0 |
| 02:19 PM | $63.95 | Up $0.00 | $63.96 | $63.95 | 0 |
| 02:19 PM | $63.95 | Up $0.00 | $63.96 | $63.95 | 0 |
| 02:19 PM | $63.95 | Up $0.00 | $63.96 | $63.95 | 0 |
| 02:08 PM | $63.74 | Down $ -0.09 | $63.74 | $63.74 | 100 |
| 02:08 PM | $63.74 | Up $0.00 | $63.74 | $63.74 | 0 |
| 02:08 PM | $63.74 | Up $0.00 | $63.74 | $63.74 | 0 |
| 02:08 PM | $63.74 | Up $0.00 | $63.74 | $63.74 | 0 |
| 02:08 PM | $63.74 | Up $0.00 | $63.74 | $63.74 | 0 |
| 02:08 PM | $63.74 | Up $0.00 | $63.74 | $63.74 | 0 |
| 02:08 PM | $63.74 | Up $0.00 | $63.74 | $63.74 | 0 |
| 02:08 PM | $63.74 | Up $0.00 | $63.74 | $63.74 | 0 |
| 02:08 PM | $63.74 | Up $0.00 | $63.74 | $63.74 | 0 |
| 02:08 PM | $63.74 | Up $0.00 | $63.74 | $63.74 | 0 |
| 02:08 PM | $63.74 | Up $0.00 | $63.74 | $63.74 | 0 |
| 02:06 PM | $63.83 | Up $0.07 | $63.84 | $63.83 | 300 |
| 02:06 PM | $63.83 | Up $0.00 | $63.84 | $63.83 | 0 |
| 02:05 PM | $63.76 | Down $ -0.16 | $63.90 | $63.76 | 2,300 |
| 02:01 PM | $63.92 | Up $0.00 | $63.92 | $63.90 | 1,500 |
| 02:01 PM | $63.92 | Up $0.00 | $63.92 | $63.90 | 0 |
| 02:01 PM | $63.92 | Up $0.00 | $63.92 | $63.90 | 0 |
| 02:01 PM | $63.92 | Up $0.00 | $63.92 | $63.90 | 0 |
| 02:00 PM | $63.92 | Down $ -0.12 | $63.96 | $63.92 | 1,100 |
| 01:57 PM | $64.04 | Up $0.09 | $64.04 | $63.95 | 300 |
| 01:57 PM | $64.04 | Up $0.00 | $64.04 | $63.95 | 0 |
| 01:57 PM | $64.04 | Up $0.00 | $64.04 | $63.95 | 0 |
| 01:22 PM | $63.95 | Down $ -0.04 | $63.95 | $63.93 | 1,200 |
| 01:22 PM | $63.95 | Up $0.00 | $63.95 | $63.93 | 0 |
| 01:22 PM | $63.95 | Up $0.00 | $63.95 | $63.93 | 0 |
| 01:22 PM | $63.95 | Up $0.00 | $63.95 | $63.93 | 0 |
| 01:22 PM | $63.95 | Up $0.00 | $63.95 | $63.93 | 0 |
| 01:22 PM | $63.95 | Up $0.00 | $63.95 | $63.93 | 0 |
| 01:22 PM | $63.95 | Up $0.00 | $63.95 | $63.93 | 0 |
| 01:22 PM | $63.95 | Up $0.00 | $63.95 | $63.93 | 0 |
| 01:22 PM | $63.95 | Up $0.00 | $63.95 | $63.93 | 0 |
| 01:22 PM | $63.95 | Up $0.00 | $63.95 | $63.93 | 0 |
| 01:22 PM | $63.95 | Up $0.00 | $63.95 | $63.93 | 0 |
| 01:22 PM | $63.95 | Up $0.00 | $63.95 | $63.93 | 0 |
| 01:22 PM | $63.95 | Up $0.00 | $63.95 | $63.93 | 0 |
| 01:22 PM | $63.95 | Up $0.00 | $63.95 | $63.93 | 0 |
| 01:22 PM | $63.95 | Up $0.00 | $63.95 | $63.93 | 0 |
| 01:22 PM | $63.95 | Up $0.00 | $63.95 | $63.93 | 0 |
| 01:22 PM | $63.95 | Up $0.00 | $63.95 | $63.93 | 0 |
| 01:22 PM | $63.95 | Up $0.00 | $63.95 | $63.93 | 0 |
| 01:22 PM | $63.95 | Up $0.00 | $63.95 | $63.93 | 0 |
| 01:22 PM | $63.95 | Up $0.00 | $63.95 | $63.93 | 0 |
| 01:22 PM | $63.95 | Up $0.00 | $63.95 | $63.93 | 0 |
| 01:22 PM | $63.95 | Up $0.00 | $63.95 | $63.93 | 0 |
| 01:22 PM | $63.95 | Up $0.00 | $63.95 | $63.93 | 0 |
| 01:22 PM | $63.95 | Up $0.00 | $63.95 | $63.93 | 0 |
| 01:22 PM | $63.95 | Up $0.00 | $63.95 | $63.93 | 0 |
| 01:22 PM | $63.95 | Up $0.00 | $63.95 | $63.93 | 0 |
| 01:22 PM | $63.95 | Up $0.00 | $63.95 | $63.93 | 0 |
| 01:22 PM | $63.95 | Up $0.00 | $63.95 | $63.93 | 0 |
| 01:22 PM | $63.95 | Up $0.00 | $63.95 | $63.93 | 0 |
| 01:22 PM | $63.95 | Up $0.00 | $63.95 | $63.93 | 0 |
| 01:22 PM | $63.95 | Up $0.00 | $63.95 | $63.93 | 0 |
| 01:22 PM | $63.95 | Up $0.00 | $63.95 | $63.93 | 0 |
| 01:22 PM | $63.95 | Up $0.00 | $63.95 | $63.93 | 0 |
| 01:22 PM | $63.95 | Up $0.00 | $63.95 | $63.93 | 0 |
| 01:22 PM | $63.95 | Up $0.00 | $63.95 | $63.93 | 0 |
| 01:19 PM | $64.00 | Up $0.00 | $64.00 | $64.00 | 100 |
| 01:19 PM | $64.00 | Up $0.00 | $64.00 | $64.00 | 0 |
| 01:19 PM | $64.00 | Up $0.00 | $64.00 | $64.00 | 0 |
| 01:18 PM | $63.99 | Up $0.08 | $63.99 | $63.99 | 100 |
| 12:56 PM | $63.91 | Up $0.16 | $63.93 | $63.91 | 500 |
| 12:56 PM | $63.91 | Up $0.00 | $63.93 | $63.91 | 0 |
| 12:56 PM | $63.91 | Up $0.00 | $63.93 | $63.91 | 0 |
| 12:56 PM | $63.91 | Up $0.00 | $63.93 | $63.91 | 0 |
| 12:56 PM | $63.91 | Up $0.00 | $63.93 | $63.91 | 0 |
| 12:56 PM | $63.91 | Up $0.00 | $63.93 | $63.91 | 0 |
| 12:56 PM | $63.91 | Up $0.00 | $63.93 | $63.91 | 0 |
| 12:56 PM | $63.91 | Up $0.00 | $63.93 | $63.91 | 0 |
| 12:56 PM | $63.91 | Up $0.00 | $63.93 | $63.91 | 0 |
| 12:56 PM | $63.91 | Up $0.00 | $63.93 | $63.91 | 0 |
| 12:56 PM | $63.91 | Up $0.00 | $63.93 | $63.91 | 0 |
| 12:56 PM | $63.91 | Up $0.00 | $63.93 | $63.91 | 0 |
| 12:56 PM | $63.91 | Up $0.00 | $63.93 | $63.91 | 0 |
| 12:56 PM | $63.91 | Up $0.00 | $63.93 | $63.91 | 0 |
| 12:56 PM | $63.91 | Up $0.00 | $63.93 | $63.91 | 0 |
| 12:56 PM | $63.91 | Up $0.00 | $63.93 | $63.91 | 0 |
| 12:56 PM | $63.91 | Up $0.00 | $63.93 | $63.91 | 0 |
| 12:56 PM | $63.91 | Up $0.00 | $63.93 | $63.91 | 0 |
| 12:56 PM | $63.91 | Up $0.00 | $63.93 | $63.91 | 0 |
| 12:56 PM | $63.91 | Up $0.00 | $63.93 | $63.91 | 0 |
| 12:56 PM | $63.91 | Up $0.00 | $63.93 | $63.91 | 0 |
| 12:56 PM | $63.91 | Up $0.00 | $63.93 | $63.91 | 0 |
| 12:51 PM | $63.75 | Down $ -0.09 | $63.78 | $63.73 | 6,800 |
| 12:51 PM | $63.75 | Up $0.00 | $63.78 | $63.73 | 0 |
| 12:51 PM | $63.75 | Up $0.00 | $63.78 | $63.73 | 0 |
| 12:51 PM | $63.75 | Up $0.00 | $63.78 | $63.73 | 0 |
| 12:51 PM | $63.75 | Up $0.00 | $63.78 | $63.73 | 0 |
| 12:42 PM | $63.84 | Up $0.06 | $63.84 | $63.84 | 200 |
| 12:42 PM | $63.84 | Up $0.00 | $63.84 | $63.84 | 0 |
| 12:42 PM | $63.84 | Up $0.00 | $63.84 | $63.84 | 0 |
| 12:42 PM | $63.84 | Up $0.00 | $63.84 | $63.84 | 0 |
| 12:42 PM | $63.84 | Up $0.00 | $63.84 | $63.84 | 0 |
| 12:42 PM | $63.84 | Up $0.00 | $63.84 | $63.84 | 0 |
| 12:42 PM | $63.84 | Up $0.00 | $63.84 | $63.84 | 0 |
| 12:42 PM | $63.84 | Up $0.00 | $63.84 | $63.84 | 0 |
| 12:42 PM | $63.84 | Up $0.00 | $63.84 | $63.84 | 0 |
| 12:36 PM | $63.78 | Down $ -0.08 | $63.81 | $63.77 | 1,400 |
| 12:36 PM | $63.78 | Up $0.00 | $63.81 | $63.77 | 0 |
| 12:36 PM | $63.78 | Up $0.00 | $63.81 | $63.77 | 0 |
| 12:36 PM | $63.78 | Up $0.00 | $63.81 | $63.77 | 0 |
| 12:36 PM | $63.78 | Up $0.00 | $63.81 | $63.77 | 0 |
| 12:36 PM | $63.78 | Up $0.00 | $63.81 | $63.77 | 0 |
| 12:26 PM | $63.86 | Up $0.05 | $63.87 | $63.86 | 300 |
| 12:26 PM | $63.86 | Up $0.00 | $63.87 | $63.86 | 0 |
| 12:26 PM | $63.86 | Up $0.00 | $63.87 | $63.86 | 0 |
| 12:26 PM | $63.86 | Up $0.00 | $63.87 | $63.86 | 0 |
| 12:26 PM | $63.86 | Up $0.00 | $63.87 | $63.86 | 0 |
| 12:26 PM | $63.86 | Up $0.00 | $63.87 | $63.86 | 0 |
| 12:26 PM | $63.86 | Up $0.00 | $63.87 | $63.86 | 0 |
| 12:26 PM | $63.86 | Up $0.00 | $63.87 | $63.86 | 0 |
| 12:26 PM | $63.86 | Up $0.00 | $63.87 | $63.86 | 0 |
| 12:26 PM | $63.86 | Up $0.00 | $63.87 | $63.86 | 0 |
| 11:54 AM | $63.81 | Up $0.03 | $63.81 | $63.81 | 100 |
| 11:54 AM | $63.81 | Up $0.00 | $63.81 | $63.81 | 0 |
| 11:54 AM | $63.81 | Up $0.00 | $63.81 | $63.81 | 0 |
| 11:54 AM | $63.81 | Up $0.00 | $63.81 | $63.81 | 0 |
| 11:54 AM | $63.81 | Up $0.00 | $63.81 | $63.81 | 0 |
| 11:54 AM | $63.81 | Up $0.00 | $63.81 | $63.81 | 0 |
| 11:54 AM | $63.81 | Up $0.00 | $63.81 | $63.81 | 0 |
| 11:54 AM | $63.81 | Up $0.00 | $63.81 | $63.81 | 0 |
| 11:54 AM | $63.81 | Up $0.00 | $63.81 | $63.81 | 0 |
| 11:54 AM | $63.81 | Up $0.00 | $63.81 | $63.81 | 0 |
| 11:54 AM | $63.81 | Up $0.00 | $63.81 | $63.81 | 0 |
| 11:54 AM | $63.81 | Up $0.00 | $63.81 | $63.81 | 0 |
| 11:54 AM | $63.81 | Up $0.00 | $63.81 | $63.81 | 0 |
| 11:54 AM | $63.81 | Up $0.00 | $63.81 | $63.81 | 0 |
| 11:54 AM | $63.81 | Up $0.00 | $63.81 | $63.81 | 0 |
| 11:54 AM | $63.81 | Up $0.00 | $63.81 | $63.81 | 0 |
| 11:54 AM | $63.81 | Up $0.00 | $63.81 | $63.81 | 0 |
| 11:54 AM | $63.81 | Up $0.00 | $63.81 | $63.81 | 0 |
| 11:54 AM | $63.81 | Up $0.00 | $63.81 | $63.81 | 0 |
| 11:54 AM | $63.81 | Up $0.00 | $63.81 | $63.81 | 0 |
| 11:54 AM | $63.81 | Up $0.00 | $63.81 | $63.81 | 0 |
| 11:54 AM | $63.81 | Up $0.00 | $63.81 | $63.81 | 0 |
| 11:54 AM | $63.81 | Up $0.00 | $63.81 | $63.81 | 0 |
| 11:54 AM | $63.81 | Up $0.00 | $63.81 | $63.81 | 0 |
| 11:54 AM | $63.81 | Up $0.00 | $63.81 | $63.81 | 0 |
| 11:54 AM | $63.81 | Up $0.00 | $63.81 | $63.81 | 0 |
| 11:54 AM | $63.81 | Up $0.00 | $63.81 | $63.81 | 0 |
| 11:54 AM | $63.81 | Up $0.00 | $63.81 | $63.81 | 0 |
| 11:54 AM | $63.81 | Up $0.00 | $63.81 | $63.81 | 0 |
| 11:54 AM | $63.81 | Up $0.00 | $63.81 | $63.81 | 0 |
| 11:54 AM | $63.81 | Up $0.00 | $63.81 | $63.81 | 0 |
| 11:54 AM | $63.81 | Up $0.00 | $63.81 | $63.81 | 0 |
| 11:24 AM | $63.78 | Up $0.06 | $63.78 | $63.78 | 100 |
| 11:24 AM | $63.78 | Up $0.00 | $63.78 | $63.78 | 0 |
| 11:24 AM | $63.78 | Up $0.00 | $63.78 | $63.78 | 0 |
| 11:24 AM | $63.78 | Up $0.00 | $63.78 | $63.78 | 0 |
| 11:24 AM | $63.78 | Up $0.00 | $63.78 | $63.78 | 0 |
| 11:24 AM | $63.78 | Up $0.00 | $63.78 | $63.78 | 0 |
| 11:24 AM | $63.78 | Up $0.00 | $63.78 | $63.78 | 0 |
| 11:24 AM | $63.78 | Up $0.00 | $63.78 | $63.78 | 0 |
| 11:24 AM | $63.78 | Up $0.00 | $63.78 | $63.78 | 0 |
| 11:24 AM | $63.78 | Up $0.00 | $63.78 | $63.78 | 0 |
| 11:24 AM | $63.78 | Up $0.00 | $63.78 | $63.78 | 0 |
| 11:24 AM | $63.78 | Up $0.00 | $63.78 | $63.78 | 0 |
| 11:24 AM | $63.78 | Up $0.00 | $63.78 | $63.78 | 0 |
| 11:24 AM | $63.78 | Up $0.00 | $63.78 | $63.78 | 0 |
| 11:24 AM | $63.78 | Up $0.00 | $63.78 | $63.78 | 0 |
| 11:24 AM | $63.78 | Up $0.00 | $63.78 | $63.78 | 0 |
| 11:24 AM | $63.78 | Up $0.00 | $63.78 | $63.78 | 0 |
| 11:24 AM | $63.78 | Up $0.00 | $63.78 | $63.78 | 0 |
| 11:24 AM | $63.78 | Up $0.00 | $63.78 | $63.78 | 0 |
| 11:24 AM | $63.78 | Up $0.00 | $63.78 | $63.78 | 0 |
| 11:24 AM | $63.78 | Up $0.00 | $63.78 | $63.78 | 0 |
| 11:24 AM | $63.78 | Up $0.00 | $63.78 | $63.78 | 0 |
| 11:24 AM | $63.78 | Up $0.00 | $63.78 | $63.78 | 0 |
| 11:24 AM | $63.78 | Up $0.00 | $63.78 | $63.78 | 0 |
| 11:24 AM | $63.78 | Up $0.00 | $63.78 | $63.78 | 0 |
| 11:24 AM | $63.78 | Up $0.00 | $63.78 | $63.78 | 0 |
| 11:24 AM | $63.78 | Up $0.00 | $63.78 | $63.78 | 0 |
| 11:24 AM | $63.78 | Up $0.00 | $63.78 | $63.78 | 0 |
| 11:24 AM | $63.78 | Up $0.00 | $63.78 | $63.78 | 0 |
| 11:24 AM | $63.78 | Up $0.00 | $63.78 | $63.78 | 0 |
| 11:18 AM | $63.72 | Up $0.02 | $63.72 | $63.72 | 100 |
| 11:18 AM | $63.72 | Up $0.00 | $63.72 | $63.72 | 0 |
| 11:18 AM | $63.72 | Up $0.00 | $63.72 | $63.72 | 0 |
| 11:18 AM | $63.72 | Up $0.00 | $63.72 | $63.72 | 0 |
| 11:18 AM | $63.72 | Up $0.00 | $63.72 | $63.72 | 0 |
| 11:18 AM | $63.72 | Up $0.00 | $63.72 | $63.72 | 0 |
| 11:16 AM | $63.70 | Up $0.10 | $63.70 | $63.70 | 100 |
| 11:16 AM | $63.70 | Up $0.00 | $63.70 | $63.70 | 0 |
| 11:10 AM | $63.60 | Up $0.02 | $63.60 | $63.60 | 100 |
| 11:10 AM | $63.60 | Up $0.00 | $63.60 | $63.60 | 0 |
| 11:10 AM | $63.60 | Up $0.00 | $63.60 | $63.60 | 0 |
| 11:10 AM | $63.60 | Up $0.00 | $63.60 | $63.60 | 0 |
| 11:10 AM | $63.60 | Up $0.00 | $63.60 | $63.60 | 0 |
| 11:10 AM | $63.60 | Up $0.00 | $63.60 | $63.60 | 0 |
| 10:54 AM | $63.58 | Down $ -0.10 | $63.58 | $63.58 | 100 |
| 10:54 AM | $63.58 | Up $0.00 | $63.58 | $63.58 | 0 |
| 10:54 AM | $63.58 | Up $0.00 | $63.58 | $63.58 | 0 |
| 10:54 AM | $63.58 | Up $0.00 | $63.58 | $63.58 | 0 |
| 10:54 AM | $63.58 | Up $0.00 | $63.58 | $63.58 | 0 |
| 10:54 AM | $63.58 | Up $0.00 | $63.58 | $63.58 | 0 |
| 10:54 AM | $63.58 | Up $0.00 | $63.58 | $63.58 | 0 |
| 10:54 AM | $63.58 | Up $0.00 | $63.58 | $63.58 | 0 |
| 10:54 AM | $63.58 | Up $0.00 | $63.58 | $63.58 | 0 |
| 10:54 AM | $63.58 | Up $0.00 | $63.58 | $63.58 | 0 |
| 10:54 AM | $63.58 | Up $0.00 | $63.58 | $63.58 | 0 |
| 10:54 AM | $63.58 | Up $0.00 | $63.58 | $63.58 | 0 |
| 10:54 AM | $63.58 | Up $0.00 | $63.58 | $63.58 | 0 |
| 10:54 AM | $63.58 | Up $0.00 | $63.58 | $63.58 | 0 |
| 10:54 AM | $63.58 | Up $0.00 | $63.58 | $63.58 | 0 |
| 10:54 AM | $63.58 | Up $0.00 | $63.58 | $63.58 | 0 |
| 10:38 AM | $63.68 | Up $0.02 | $63.68 | $63.68 | 100 |
| 10:38 AM | $63.68 | Up $0.00 | $63.68 | $63.68 | 0 |
| 10:38 AM | $63.68 | Up $0.00 | $63.68 | $63.68 | 0 |
| 10:38 AM | $63.68 | Up $0.00 | $63.68 | $63.68 | 0 |
| 10:38 AM | $63.68 | Up $0.00 | $63.68 | $63.68 | 0 |
| 10:38 AM | $63.68 | Up $0.00 | $63.68 | $63.68 | 0 |
| 10:38 AM | $63.68 | Up $0.00 | $63.68 | $63.68 | 0 |
| 10:38 AM | $63.68 | Up $0.00 | $63.68 | $63.68 | 0 |
| 10:38 AM | $63.68 | Up $0.00 | $63.68 | $63.68 | 0 |
| 10:38 AM | $63.68 | Up $0.00 | $63.68 | $63.68 | 0 |
| 10:38 AM | $63.68 | Up $0.00 | $63.68 | $63.68 | 0 |
| 10:38 AM | $63.68 | Up $0.00 | $63.68 | $63.68 | 0 |
| 10:38 AM | $63.68 | Up $0.00 | $63.68 | $63.68 | 0 |
| 10:38 AM | $63.68 | Up $0.00 | $63.68 | $63.68 | 0 |
| 10:38 AM | $63.68 | Up $0.00 | $63.68 | $63.68 | 0 |
| 10:38 AM | $63.68 | Up $0.00 | $63.68 | $63.68 | 0 |
| 10:28 AM | $63.66 | Up $0.16 | $63.67 | $63.66 | 200 |
| 10:28 AM | $63.66 | Up $0.00 | $63.67 | $63.66 | 0 |
| 10:28 AM | $63.66 | Up $0.00 | $63.67 | $63.66 | 0 |
| 10:28 AM | $63.66 | Up $0.00 | $63.67 | $63.66 | 0 |
| 10:28 AM | $63.66 | Up $0.00 | $63.67 | $63.66 | 0 |
| 10:28 AM | $63.66 | Up $0.00 | $63.67 | $63.66 | 0 |
| 10:28 AM | $63.66 | Up $0.00 | $63.67 | $63.66 | 0 |
| 10:28 AM | $63.66 | Up $0.00 | $63.67 | $63.66 | 0 |
| 10:28 AM | $63.66 | Up $0.00 | $63.67 | $63.66 | 0 |
| 10:28 AM | $63.66 | Up $0.00 | $63.67 | $63.66 | 0 |
| 10:06 AM | $63.50 | Up $0.00 | $63.50 | $63.50 | 100 |
| 10:06 AM | $63.50 | Up $0.00 | $63.50 | $63.50 | 0 |
| 10:06 AM | $63.50 | Up $0.00 | $63.50 | $63.50 | 0 |
| 10:06 AM | $63.50 | Up $0.00 | $63.50 | $63.50 | 0 |
| 10:06 AM | $63.50 | Up $0.00 | $63.50 | $63.50 | 0 |
| 10:06 AM | $63.50 | Up $0.00 | $63.50 | $63.50 | 0 |
| 10:06 AM | $63.50 | Up $0.00 | $63.50 | $63.50 | 0 |
| 10:06 AM | $63.50 | Up $0.00 | $63.50 | $63.50 | 0 |
| 10:06 AM | $63.50 | Up $0.00 | $63.50 | $63.50 | 0 |
| 10:06 AM | $63.50 | Up $0.00 | $63.50 | $63.50 | 0 |
| 10:06 AM | $63.50 | Up $0.00 | $63.50 | $63.50 | 0 |
| 10:06 AM | $63.50 | Up $0.00 | $63.50 | $63.50 | 0 |
| 10:06 AM | $63.50 | Up $0.00 | $63.50 | $63.50 | 0 |
| 10:06 AM | $63.50 | Up $0.00 | $63.50 | $63.50 | 0 |
| 10:06 AM | $63.50 | Up $0.00 | $63.50 | $63.50 | 0 |
| 10:06 AM | $63.50 | Up $0.00 | $63.50 | $63.50 | 0 |
| 10:06 AM | $63.50 | Up $0.00 | $63.50 | $63.50 | 0 |
| 10:06 AM | $63.50 | Up $0.00 | $63.50 | $63.50 | 0 |
| 10:06 AM | $63.50 | Up $0.00 | $63.50 | $63.50 | 0 |
| 10:06 AM | $63.50 | Up $0.00 | $63.50 | $63.50 | 0 |
| 10:06 AM | $63.50 | Up $0.00 | $63.50 | $63.50 | 0 |
| 10:06 AM | $63.50 | Up $0.00 | $63.50 | $63.50 | 0 |
| 10:00 AM | $63.50 | Down $ -0.13 | $63.50 | $63.50 | 100 |
| 10:00 AM | $63.50 | Up $0.00 | $63.50 | $63.50 | 0 |
| 10:00 AM | $63.50 | Up $0.00 | $63.50 | $63.50 | 0 |
| 10:00 AM | $63.50 | Up $0.00 | $63.50 | $63.50 | 0 |
| 10:00 AM | $63.50 | Up $0.00 | $63.50 | $63.50 | 0 |
| 10:00 AM | $63.50 | Up $0.00 | $63.50 | $63.50 | 0 |
| 09:53 AM | $63.63 | Down $ -0.07 | $63.68 | $63.63 | 600 |
| 09:53 AM | $63.63 | Up $0.00 | $63.68 | $63.63 | 0 |
| 09:53 AM | $63.63 | Up $0.00 | $63.68 | $63.63 | 0 |
| 09:53 AM | $63.63 | Up $0.00 | $63.68 | $63.63 | 0 |
| 09:53 AM | $63.63 | Up $0.00 | $63.68 | $63.63 | 0 |
| 09:53 AM | $63.63 | Up $0.00 | $63.68 | $63.63 | 0 |
| 09:53 AM | $63.63 | Up $0.00 | $63.68 | $63.63 | 0 |
| 09:46 AM | $63.70 | Down $ -0.21 | $63.70 | $63.70 | 200 |
| 09:46 AM | $63.70 | Up $0.00 | $63.70 | $63.70 | 0 |
| 09:46 AM | $63.70 | Up $0.00 | $63.70 | $63.70 | 0 |
| 09:46 AM | $63.70 | Up $0.00 | $63.70 | $63.70 | 0 |
| 09:46 AM | $63.70 | Up $0.00 | $63.70 | $63.70 | 0 |
| 09:46 AM | $63.70 | Up $0.00 | $63.70 | $63.70 | 0 |
| 09:46 AM | $63.70 | Up $0.00 | $63.70 | $63.70 | 0 |
| 09:42 AM | $63.91 | Up $0.25 | $63.91 | $63.69 | 500 |
| 09:42 AM | $63.91 | Up $0.00 | $63.91 | $63.69 | 0 |
| 09:42 AM | $63.91 | Up $0.00 | $63.91 | $63.69 | 0 |
| 09:42 AM | $63.91 | Up $0.00 | $63.91 | $63.69 | 0 |
| 09:41 AM | $63.66 | Up $0.01 | $63.66 | $63.43 | 700 |
| 09:40 AM | $63.65 | Down $ -0.34 | $63.95 | $63.52 | 2,500 |
| 09:39 AM | $63.99 | Down $ -0.08 | $64.02 | $63.99 | 200 |
| 09:38 AM | $64.07 | Up $0.00 | $64.20 | $63.97 | 4,000 |
| 09:35 AM | $64.07 | Up $0.00 | $64.07 | $64.02 | 1,100 |
| 09:35 AM | $64.07 | Up $0.00 | $64.07 | $64.02 | 0 |
| 09:35 AM | $64.07 | Up $0.00 | $64.07 | $64.02 | 0 |
| 09:30 AM | $64.07 | Up $0.21 | $64.07 | $64.07 | 800 |
| 09:30 AM | $64.07 | Up $0.00 | $64.07 | $64.07 | 0 |
| 09:30 AM | $64.07 | Up $0.00 | $64.07 | $64.07 | 0 |
| 09:30 AM | $64.07 | Up $0.00 | $64.07 | $64.07 | 0 |
| 09:30 AM | $64.07 | Up $0.00 | $64.07 | $64.07 | 0 |
| Previous close | $63.86 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 06/11/2025 | $61.99 | $62.06 | $62.64 | $61.45 | 401,000 |
| 05/11/2025 | $61.86 | $61.18 | $62.04 | $61.14 | 372,100 |
| 04/11/2025 | $61.49 | $61.11 | $61.59 | $60.77 | 271,500 |
| 03/11/2025 | $61.51 | $61.01 | $61.75 | $60.99 | 370,900 |
| 31/10/2025 | $61.32 | $61.01 | $61.52 | $60.66 | 266,500 |
| 30/10/2025 | $61.23 | $61.32 | $61.49 | $61.06 | 134,200 |
| 29/10/2025 | $61.21 | $60.93 | $61.32 | $60.73 | 230,800 |
| 28/10/2025 | $62.80 | $63.42 | $63.49 | $62.77 | 156,200 |
| 27/10/2025 | $63.48 | $63.52 | $63.68 | $63.29 | 488,800 |
| 24/10/2025 | $63.77 | $64.38 | $64.49 | $63.69 | 161,400 |
| 23/10/2025 | $64.40 | $64.51 | $64.57 | $64.23 | 237,700 |
| 22/10/2025 | $64.55 | $65.34 | $65.36 | $64.38 | 237,100 |
| 21/10/2025 | $64.15 | $64.16 | $64.40 | $64.03 | 208,800 |
| 20/10/2025 | $63.89 | $63.81 | $64.11 | $63.78 | 459,800 |
| 17/10/2025 | $63.28 | $64.02 | $64.05 | $63.27 | 209,600 |
Graphs are not available, please refer to the detailed table