Find a quote
GFL ENVIRONMENTAL INC
51.02 Up 1.41 (2.76 %)
Delayed : 2026/05/15 04:11:28
- Previous close $49.61
- Opening $49.90
- Today High $51.24
- Today Low $49.50
- Price Bid $50.75
- Price Ask $50.75
- 52 Weeks High $71.13
- 52 Weeks Low $48.67
- Size Bid 1
- Size Ask 3
- Volume 468,092
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $51.02 | Up $0.00 | $51.02 | $51.02 | 125,300 |
| 03:59 PM | $51.02 | Up $0.01 | $51.04 | $50.99 | 12,800 |
| 03:58 PM | $51.01 | Up $0.00 | $51.06 | $51.01 | 8,800 |
| 03:57 PM | $51.01 | Down $ -0.01 | $51.08 | $51.01 | 9,900 |
| 03:56 PM | $51.02 | Down $ -0.02 | $51.08 | $51.02 | 5,500 |
| 03:55 PM | $51.04 | Down $ -0.08 | $51.13 | $51.03 | 3,900 |
| 03:54 PM | $51.12 | Down $ -0.04 | $51.20 | $51.09 | 4,200 |
| 03:53 PM | $51.16 | Down $ -0.04 | $51.21 | $51.16 | 600 |
| 03:52 PM | $51.20 | Up $0.02 | $51.21 | $51.17 | 3,000 |
| 03:51 PM | $51.18 | Down $ -0.04 | $51.23 | $51.16 | 3,400 |
| 03:50 PM | $51.22 | Up $0.02 | $51.24 | $51.20 | 5,100 |
| 03:49 PM | $51.20 | Down $ -0.01 | $51.23 | $51.19 | 3,800 |
| 03:48 PM | $51.21 | Down $ -0.03 | $51.21 | $51.19 | 600 |
| 03:47 PM | $51.24 | Up $0.09 | $51.24 | $51.17 | 1,800 |
| 03:46 PM | $51.15 | Up $0.07 | $51.17 | $51.08 | 4,000 |
| 03:45 PM | $51.08 | Up $0.08 | $51.08 | $51.01 | 4,700 |
| 03:44 PM | $51.00 | Down $ -0.01 | $51.01 | $50.99 | 1,000 |
| 03:43 PM | $51.01 | Up $0.01 | $51.03 | $51.01 | 300 |
| 03:42 PM | $51.00 | Down $ -0.01 | $51.01 | $50.99 | 2,200 |
| 03:41 PM | $51.01 | Down $ -0.02 | $51.03 | $51.01 | 700 |
| 03:40 PM | $51.03 | Up $0.05 | $51.03 | $50.99 | 3,000 |
| 03:39 PM | $50.98 | Up $0.02 | $50.98 | $50.98 | 500 |
| 03:38 PM | $50.96 | Down $ -0.03 | $50.99 | $50.96 | 1,200 |
| 03:37 PM | $50.99 | Down $ -0.01 | $50.99 | $50.99 | 300 |
| 03:36 PM | $51.00 | Up $0.05 | $51.00 | $50.96 | 1,300 |
| 03:35 PM | $50.95 | Up $0.02 | $50.96 | $50.92 | 1,800 |
| 03:34 PM | $50.93 | Up $0.00 | $50.94 | $50.89 | 1,100 |
| 03:33 PM | $50.93 | Up $0.00 | $50.93 | $50.93 | 100 |
| 03:32 PM | $50.93 | Up $0.03 | $50.93 | $50.92 | 200 |
| 03:31 PM | $50.90 | Up $0.04 | $50.90 | $50.86 | 2,300 |
| 03:30 PM | $50.86 | Down $ -0.01 | $50.86 | $50.82 | 1,900 |
| 03:28 PM | $50.87 | Down $ -0.02 | $50.87 | $50.85 | 1,300 |
| 03:28 PM | $50.87 | Up $0.00 | $50.87 | $50.85 | 0 |
| 03:27 PM | $50.89 | Down $ -0.01 | $50.90 | $50.88 | 500 |
| 03:26 PM | $50.90 | Up $0.01 | $50.90 | $50.89 | 1,300 |
| 03:25 PM | $50.89 | Up $0.02 | $50.89 | $50.89 | 400 |
| 03:24 PM | $50.87 | Up $0.01 | $50.91 | $50.87 | 800 |
| 03:23 PM | $50.86 | Up $0.05 | $50.87 | $50.80 | 1,700 |
| 03:22 PM | $50.81 | Down $ -0.06 | $50.84 | $50.81 | 1,200 |
| 03:21 PM | $50.87 | Up $0.00 | $50.87 | $50.86 | 800 |
| 03:20 PM | $50.87 | Down $ -0.03 | $50.87 | $50.87 | 300 |
| 03:19 PM | $50.90 | Up $0.03 | $50.90 | $50.89 | 700 |
| 03:18 PM | $50.87 | Down $ -0.06 | $50.90 | $50.86 | 1,700 |
| 03:17 PM | $50.93 | Up $0.01 | $50.93 | $50.93 | 100 |
| 03:16 PM | $50.92 | Up $0.02 | $50.92 | $50.90 | 1,300 |
| 03:15 PM | $50.90 | Down $ -0.01 | $50.90 | $50.90 | 200 |
| 03:14 PM | $50.91 | Up $0.03 | $50.91 | $50.90 | 900 |
| 03:13 PM | $50.88 | Down $ -0.03 | $50.88 | $50.88 | 400 |
| 03:12 PM | $50.91 | Up $0.02 | $50.91 | $50.90 | 1,900 |
| 03:11 PM | $50.89 | Down $ -0.04 | $50.90 | $50.89 | 700 |
| 03:10 PM | $50.93 | Up $0.04 | $50.95 | $50.92 | 700 |
| 03:09 PM | $50.89 | Up $0.04 | $50.89 | $50.86 | 200 |
| 03:08 PM | $50.85 | Up $0.00 | $50.85 | $50.83 | 1,100 |
| 03:06 PM | $50.85 | Up $0.02 | $50.85 | $50.85 | 300 |
| 03:06 PM | $50.85 | Up $0.00 | $50.85 | $50.85 | 0 |
| 03:05 PM | $50.83 | Up $0.01 | $50.83 | $50.80 | 1,400 |
| 03:04 PM | $50.82 | Up $0.05 | $50.82 | $50.77 | 3,900 |
| 03:03 PM | $50.77 | Up $0.00 | $50.77 | $50.77 | 200 |
| 03:01 PM | $50.77 | Down $ -0.05 | $50.81 | $50.77 | 500 |
| 03:01 PM | $50.77 | Up $0.00 | $50.81 | $50.77 | 0 |
| 03:00 PM | $50.82 | Down $ -0.04 | $50.85 | $50.82 | 600 |
| 02:57 PM | $50.86 | Up $0.00 | $50.86 | $50.85 | 300 |
| 02:57 PM | $50.86 | Up $0.00 | $50.86 | $50.85 | 0 |
| 02:57 PM | $50.86 | Up $0.00 | $50.86 | $50.85 | 0 |
| 02:56 PM | $50.86 | Down $ -0.01 | $50.87 | $50.84 | 1,500 |
| 02:55 PM | $50.87 | Up $0.03 | $50.87 | $50.85 | 800 |
| 02:54 PM | $50.84 | Down $ -0.04 | $50.86 | $50.84 | 400 |
| 02:53 PM | $50.88 | Down $ -0.01 | $50.89 | $50.88 | 400 |
| 02:52 PM | $50.89 | Up $0.03 | $50.89 | $50.88 | 400 |
| 02:51 PM | $50.86 | Down $ -0.05 | $50.88 | $50.86 | 200 |
| 02:50 PM | $50.91 | Down $ -0.01 | $50.91 | $50.91 | 500 |
| 02:49 PM | $50.92 | Up $0.02 | $50.93 | $50.92 | 500 |
| 02:48 PM | $50.90 | Down $ -0.01 | $50.91 | $50.89 | 1,600 |
| 02:47 PM | $50.91 | Up $0.01 | $50.91 | $50.90 | 200 |
| 02:46 PM | $50.90 | Down $ -0.04 | $50.90 | $50.90 | 100 |
| 02:45 PM | $50.94 | Down $ -0.07 | $50.97 | $50.94 | 800 |
| 02:43 PM | $51.01 | Up $0.09 | $51.01 | $50.93 | 1,300 |
| 02:43 PM | $51.01 | Up $0.00 | $51.01 | $50.93 | 0 |
| 02:42 PM | $50.92 | Up $0.05 | $50.92 | $50.88 | 600 |
| 02:41 PM | $50.87 | Down $ -0.02 | $50.91 | $50.87 | 900 |
| 02:40 PM | $50.89 | Up $0.01 | $50.89 | $50.89 | 100 |
| 02:39 PM | $50.88 | Up $0.01 | $50.88 | $50.88 | 500 |
| 02:38 PM | $50.87 | Down $ -0.02 | $50.87 | $50.86 | 500 |
| 02:37 PM | $50.89 | Down $ -0.01 | $50.94 | $50.88 | 1,600 |
| 02:35 PM | $50.90 | Up $0.02 | $50.90 | $50.89 | 300 |
| 02:35 PM | $50.90 | Up $0.00 | $50.90 | $50.89 | 0 |
| 02:34 PM | $50.88 | Up $0.03 | $50.88 | $50.83 | 2,700 |
| 02:33 PM | $50.85 | Down $ -0.03 | $50.86 | $50.84 | 700 |
| 02:32 PM | $50.88 | Down $ -0.01 | $50.89 | $50.88 | 200 |
| 02:31 PM | $50.89 | Up $0.04 | $50.89 | $50.86 | 1,000 |
| 02:30 PM | $50.86 | Up $0.00 | $50.86 | $50.85 | 1,200 |
| 02:29 PM | $50.85 | Down $ -0.03 | $50.91 | $50.85 | 800 |
| 02:28 PM | $50.88 | Down $ -0.04 | $50.93 | $50.88 | 200 |
| 02:27 PM | $50.92 | Down $ -0.01 | $50.92 | $50.92 | 100 |
| 02:26 PM | $50.93 | Down $ -0.03 | $50.93 | $50.93 | 100 |
| 02:25 PM | $50.96 | Down $ -0.03 | $50.98 | $50.96 | 900 |
| 02:24 PM | $50.99 | Up $0.05 | $51.00 | $50.96 | 1,200 |
| 02:23 PM | $50.94 | Up $0.01 | $50.94 | $50.89 | 2,200 |
| 02:22 PM | $50.93 | Down $ -0.02 | $50.95 | $50.93 | 1,000 |
| 02:21 PM | $50.95 | Up $0.01 | $50.95 | $50.95 | 100 |
| 02:20 PM | $50.94 | Down $ -0.01 | $50.95 | $50.91 | 400 |
| 02:19 PM | $50.95 | Up $0.03 | $50.95 | $50.94 | 400 |
| 02:18 PM | $50.92 | Down $ -0.02 | $50.92 | $50.92 | 300 |
| 02:17 PM | $50.94 | Up $0.04 | $50.94 | $50.90 | 2,700 |
| 02:16 PM | $50.90 | Down $0.00 | $50.90 | $50.90 | 100 |
| 02:14 PM | $50.90 | Down $ -0.02 | $50.90 | $50.90 | 100 |
| 02:14 PM | $50.90 | Up $0.00 | $50.90 | $50.90 | 0 |
| 02:13 PM | $50.92 | Up $0.05 | $50.92 | $50.90 | 700 |
| 02:12 PM | $50.87 | Down $ -0.04 | $50.87 | $50.87 | 100 |
| 02:10 PM | $50.91 | Up $0.00 | $50.96 | $50.91 | 1,000 |
| 02:10 PM | $50.91 | Up $0.00 | $50.96 | $50.91 | 0 |
| 02:09 PM | $50.91 | Up $0.00 | $50.91 | $50.91 | 200 |
| 02:08 PM | $50.91 | Up $0.04 | $50.91 | $50.90 | 300 |
| 02:07 PM | $50.87 | Up $0.00 | $50.87 | $50.86 | 600 |
| 02:06 PM | $50.87 | Up $0.04 | $50.88 | $50.85 | 1,700 |
| 02:05 PM | $50.83 | Up $0.01 | $50.83 | $50.83 | 100 |
| 02:03 PM | $50.82 | Down $ -0.01 | $50.82 | $50.82 | 100 |
| 02:03 PM | $50.82 | Up $0.00 | $50.82 | $50.82 | 0 |
| 02:02 PM | $50.83 | Up $0.02 | $50.84 | $50.83 | 700 |
| 02:00 PM | $50.81 | Up $0.04 | $50.82 | $50.79 | 1,900 |
| 02:00 PM | $50.81 | Up $0.00 | $50.82 | $50.79 | 0 |
| 01:59 PM | $50.77 | Down $ -0.03 | $50.82 | $50.77 | 600 |
| 01:56 PM | $50.80 | Up $0.03 | $50.80 | $50.77 | 1,900 |
| 01:56 PM | $50.80 | Up $0.00 | $50.80 | $50.77 | 0 |
| 01:56 PM | $50.80 | Up $0.00 | $50.80 | $50.77 | 0 |
| 01:55 PM | $50.77 | Up $0.01 | $50.77 | $50.77 | 500 |
| 01:54 PM | $50.76 | Down $ -0.03 | $50.79 | $50.76 | 500 |
| 01:53 PM | $50.79 | Down $ -0.04 | $50.79 | $50.79 | 100 |
| 01:52 PM | $50.83 | Down $0.00 | $50.83 | $50.83 | 100 |
| 01:50 PM | $50.83 | Down $ -0.05 | $50.83 | $50.83 | 100 |
| 01:50 PM | $50.83 | Up $0.00 | $50.83 | $50.83 | 0 |
| 01:48 PM | $50.88 | Up $0.03 | $50.89 | $50.86 | 500 |
| 01:48 PM | $50.88 | Up $0.00 | $50.89 | $50.86 | 0 |
| 01:47 PM | $50.85 | Down $ -0.04 | $50.86 | $50.85 | 400 |
| 01:45 PM | $50.89 | Down $ -0.06 | $50.89 | $50.89 | 200 |
| 01:45 PM | $50.89 | Up $0.00 | $50.89 | $50.89 | 0 |
| 01:44 PM | $50.95 | Up $0.02 | $50.95 | $50.95 | 100 |
| 01:43 PM | $50.93 | Down $ -0.07 | $50.98 | $50.93 | 500 |
| 01:42 PM | $51.00 | Up $0.01 | $51.00 | $51.00 | 100 |
| 01:41 PM | $50.99 | Up $0.07 | $50.99 | $50.95 | 3,000 |
| 01:40 PM | $50.92 | Down $ -0.02 | $50.95 | $50.92 | 600 |
| 01:39 PM | $50.94 | Up $0.09 | $50.94 | $50.87 | 1,700 |
| 01:38 PM | $50.85 | Up $0.00 | $50.85 | $50.85 | 100 |
| 01:37 PM | $50.85 | Up $0.04 | $50.85 | $50.84 | 900 |
| 01:36 PM | $50.81 | Up $0.00 | $50.81 | $50.80 | 700 |
| 01:33 PM | $50.81 | Up $0.01 | $50.82 | $50.81 | 300 |
| 01:33 PM | $50.81 | Up $0.00 | $50.82 | $50.81 | 0 |
| 01:33 PM | $50.81 | Up $0.00 | $50.82 | $50.81 | 0 |
| 01:32 PM | $50.80 | Up $0.03 | $50.80 | $50.80 | 100 |
| 01:31 PM | $50.77 | Up $0.05 | $50.77 | $50.73 | 1,000 |
| 01:30 PM | $50.72 | Up $0.02 | $50.72 | $50.69 | 1,300 |
| 01:29 PM | $50.71 | Down $ -0.01 | $50.72 | $50.70 | 400 |
| 01:28 PM | $50.71 | Down $ -0.01 | $50.72 | $50.71 | 200 |
| 01:27 PM | $50.72 | Down $ -0.06 | $50.77 | $50.72 | 600 |
| 01:25 PM | $50.78 | Down $ -0.01 | $50.80 | $50.78 | 300 |
| 01:25 PM | $50.78 | Up $0.00 | $50.80 | $50.78 | 0 |
| 01:24 PM | $50.79 | Up $0.05 | $50.79 | $50.75 | 1,400 |
| 01:23 PM | $50.74 | Up $0.00 | $50.74 | $50.74 | 200 |
| 01:22 PM | $50.74 | Up $0.03 | $50.74 | $50.73 | 200 |
| 01:21 PM | $50.71 | Down $ -0.03 | $50.71 | $50.70 | 600 |
| 01:20 PM | $50.74 | Down $ -0.02 | $50.78 | $50.74 | 1,400 |
| 01:19 PM | $50.77 | Up $0.02 | $50.78 | $50.77 | 700 |
| 01:18 PM | $50.75 | Up $0.00 | $50.75 | $50.75 | 100 |
| 01:17 PM | $50.75 | Up $0.00 | $50.76 | $50.75 | 600 |
| 01:16 PM | $50.75 | Up $0.00 | $50.75 | $50.73 | 1,000 |
| 01:15 PM | $50.75 | Up $0.00 | $50.75 | $50.75 | 200 |
| 01:14 PM | $50.75 | Down $ -0.02 | $50.75 | $50.75 | 200 |
| 01:12 PM | $50.77 | Down $ -0.01 | $50.78 | $50.76 | 1,900 |
| 01:12 PM | $50.77 | Up $0.00 | $50.78 | $50.76 | 0 |
| 01:09 PM | $50.78 | Down $ -0.05 | $50.80 | $50.78 | 300 |
| 01:09 PM | $50.78 | Up $0.00 | $50.80 | $50.78 | 0 |
| 01:09 PM | $50.78 | Up $0.00 | $50.80 | $50.78 | 0 |
| 01:08 PM | $50.83 | Up $0.02 | $50.83 | $50.83 | 100 |
| 01:07 PM | $50.81 | Down $ -0.01 | $50.81 | $50.81 | 100 |
| 01:06 PM | $50.82 | Down $ -0.04 | $50.82 | $50.82 | 100 |
| 01:05 PM | $50.86 | Up $0.03 | $50.86 | $50.83 | 1,800 |
| 01:02 PM | $50.83 | Down $ -0.04 | $50.86 | $50.83 | 700 |
| 01:02 PM | $50.83 | Up $0.00 | $50.86 | $50.83 | 0 |
| 01:02 PM | $50.83 | Up $0.00 | $50.86 | $50.83 | 0 |
| 01:00 PM | $50.87 | Up $0.01 | $50.87 | $50.86 | 300 |
| 01:00 PM | $50.87 | Up $0.00 | $50.87 | $50.86 | 0 |
| 12:59 PM | $50.86 | Up $0.05 | $50.87 | $50.86 | 300 |
| 12:58 PM | $50.81 | Up $0.00 | $50.81 | $50.81 | 200 |
| 12:57 PM | $50.81 | Down $ -0.01 | $50.83 | $50.81 | 500 |
| 12:56 PM | $50.82 | Up $0.00 | $50.82 | $50.79 | 1,100 |
| 12:54 PM | $50.82 | Up $0.02 | $50.82 | $50.82 | 100 |
| 12:54 PM | $50.82 | Up $0.00 | $50.82 | $50.82 | 0 |
| 12:53 PM | $50.80 | Up $0.03 | $50.84 | $50.78 | 2,100 |
| 12:52 PM | $50.77 | Down $ -0.03 | $50.79 | $50.76 | 2,400 |
| 12:51 PM | $50.80 | Down $ -0.02 | $50.82 | $50.80 | 400 |
| 12:49 PM | $50.82 | Down $ -0.02 | $50.86 | $50.82 | 900 |
| 12:49 PM | $50.82 | Up $0.00 | $50.86 | $50.82 | 0 |
| 12:47 PM | $50.84 | Down $ -0.02 | $50.84 | $50.84 | 600 |
| 12:47 PM | $50.84 | Up $0.00 | $50.84 | $50.84 | 0 |
| 12:46 PM | $50.86 | Up $0.01 | $50.86 | $50.84 | 900 |
| 12:45 PM | $50.85 | Up $0.01 | $50.85 | $50.85 | 100 |
| 12:44 PM | $50.84 | Up $0.06 | $50.84 | $50.82 | 900 |
| 12:42 PM | $50.78 | Up $0.00 | $50.79 | $50.78 | 1,800 |
| 12:42 PM | $50.78 | Up $0.00 | $50.79 | $50.78 | 0 |
| 12:41 PM | $50.78 | Up $0.01 | $50.78 | $50.76 | 500 |
| 12:40 PM | $50.77 | Up $0.05 | $50.77 | $50.76 | 300 |
| 12:38 PM | $50.72 | Up $0.02 | $50.72 | $50.71 | 600 |
| 12:38 PM | $50.72 | Up $0.00 | $50.72 | $50.71 | 0 |
| 12:36 PM | $50.70 | Up $0.02 | $50.70 | $50.67 | 1,000 |
| 12:36 PM | $50.70 | Up $0.00 | $50.70 | $50.67 | 0 |
| 12:34 PM | $50.68 | Up $0.00 | $50.68 | $50.67 | 300 |
| 12:34 PM | $50.68 | Up $0.00 | $50.68 | $50.67 | 0 |
| 12:32 PM | $50.68 | Up $0.05 | $50.68 | $50.63 | 3,700 |
| 12:32 PM | $50.68 | Up $0.00 | $50.68 | $50.63 | 0 |
| 12:31 PM | $50.63 | Down $ -0.02 | $50.63 | $50.59 | 1,500 |
| 12:30 PM | $50.65 | Up $0.04 | $50.65 | $50.65 | 200 |
| 12:29 PM | $50.61 | Down $ -0.08 | $50.67 | $50.61 | 700 |
| 12:27 PM | $50.69 | Down $ -0.02 | $50.69 | $50.69 | 100 |
| 12:27 PM | $50.69 | Up $0.00 | $50.69 | $50.69 | 0 |
| 12:26 PM | $50.71 | Down $ -0.04 | $50.71 | $50.71 | 500 |
| 12:24 PM | $50.74 | Up $0.04 | $50.74 | $50.66 | 900 |
| 12:24 PM | $50.74 | Up $0.00 | $50.74 | $50.66 | 0 |
| 12:23 PM | $50.70 | Down $ -0.01 | $50.70 | $50.70 | 100 |
| 12:22 PM | $50.71 | Down $ -0.06 | $50.74 | $50.71 | 500 |
| 12:21 PM | $50.77 | Down $ -0.03 | $50.77 | $50.77 | 100 |
| 12:20 PM | $50.80 | Down $ -0.04 | $50.82 | $50.80 | 300 |
| 12:19 PM | $50.84 | Down $ -0.10 | $50.84 | $50.84 | 100 |
| 12:18 PM | $50.94 | Down $ -0.02 | $50.98 | $50.94 | 700 |
| 12:17 PM | $50.96 | Up $0.03 | $50.96 | $50.94 | 400 |
| 12:16 PM | $50.93 | Up $0.03 | $50.93 | $50.90 | 900 |
| 12:14 PM | $50.90 | Up $0.05 | $50.90 | $50.89 | 200 |
| 12:14 PM | $50.90 | Up $0.00 | $50.90 | $50.89 | 0 |
| 12:13 PM | $50.85 | Down $ -0.06 | $50.92 | $50.85 | 1,400 |
| 12:12 PM | $50.91 | Up $0.00 | $50.91 | $50.91 | 100 |
| 12:11 PM | $50.91 | Down $ -0.02 | $50.92 | $50.91 | 700 |
| 12:10 PM | $50.93 | Down $ -0.02 | $50.95 | $50.89 | 3,600 |
| 12:09 PM | $50.95 | Up $0.01 | $50.96 | $50.92 | 2,200 |
| 12:04 PM | $50.95 | Up $0.03 | $50.95 | $50.93 | 1,200 |
| 12:04 PM | $50.95 | Up $0.00 | $50.95 | $50.93 | 0 |
| 12:04 PM | $50.95 | Up $0.00 | $50.95 | $50.93 | 0 |
| 12:04 PM | $50.95 | Up $0.00 | $50.95 | $50.93 | 0 |
| 12:04 PM | $50.95 | Up $0.00 | $50.95 | $50.93 | 0 |
| 12:03 PM | $50.92 | Down $ -0.02 | $50.93 | $50.92 | 1,300 |
| 12:02 PM | $50.93 | Up $0.02 | $50.94 | $50.91 | 1,400 |
| 12:01 PM | $50.91 | Up $0.03 | $50.92 | $50.90 | 300 |
| 12:00 PM | $50.88 | Down $ -0.02 | $50.88 | $50.88 | 400 |
| 11:59 AM | $50.91 | Up $0.05 | $50.91 | $50.88 | 400 |
| 11:58 AM | $50.86 | Up $0.12 | $50.86 | $50.74 | 1,200 |
| 11:57 AM | $50.74 | Up $0.07 | $50.75 | $50.70 | 1,300 |
| 11:56 AM | $50.67 | Up $0.01 | $50.67 | $50.66 | 600 |
| 11:55 AM | $50.66 | Down $ -0.01 | $50.67 | $50.66 | 1,300 |
| 11:54 AM | $50.67 | Up $0.05 | $50.67 | $50.63 | 1,300 |
| 11:53 AM | $50.63 | Down $ -0.02 | $50.65 | $50.61 | 1,100 |
| 11:52 AM | $50.64 | Up $0.03 | $50.64 | $50.61 | 1,100 |
| 11:51 AM | $50.61 | Up $0.03 | $50.61 | $50.61 | 100 |
| 11:50 AM | $50.58 | Down $ -0.05 | $50.62 | $50.57 | 1,300 |
| 11:49 AM | $50.63 | Up $0.02 | $50.65 | $50.61 | 1,400 |
| 11:48 AM | $50.60 | Up $0.04 | $50.60 | $50.58 | 2,100 |
| 11:46 AM | $50.56 | Up $0.09 | $50.56 | $50.50 | 2,400 |
| 11:46 AM | $50.56 | Up $0.00 | $50.56 | $50.50 | 0 |
| 11:44 AM | $50.48 | Down $ -0.02 | $50.48 | $50.45 | 200 |
| 11:44 AM | $50.48 | Up $0.00 | $50.48 | $50.45 | 0 |
| 11:43 AM | $50.49 | Up $0.05 | $50.49 | $50.48 | 400 |
| 11:42 AM | $50.44 | Down $ -0.06 | $50.48 | $50.44 | 200 |
| 11:41 AM | $50.50 | Up $0.00 | $50.50 | $50.49 | 900 |
| 11:39 AM | $50.50 | Up $0.00 | $50.50 | $50.50 | 200 |
| 11:39 AM | $50.50 | Up $0.00 | $50.50 | $50.50 | 0 |
| 11:38 AM | $50.50 | Up $0.03 | $50.50 | $50.42 | 2,100 |
| 11:37 AM | $50.47 | Down $ -0.01 | $50.49 | $50.38 | 2,400 |
| 11:35 AM | $50.48 | Down $ -0.03 | $50.49 | $50.48 | 1,000 |
| 11:35 AM | $50.48 | Up $0.00 | $50.49 | $50.48 | 0 |
| 11:34 AM | $50.51 | Up $0.01 | $50.52 | $50.51 | 600 |
| 11:31 AM | $50.50 | Up $0.02 | $50.50 | $50.46 | 600 |
| 11:31 AM | $50.50 | Up $0.00 | $50.50 | $50.46 | 0 |
| 11:31 AM | $50.50 | Up $0.00 | $50.50 | $50.46 | 0 |
| 11:30 AM | $50.48 | Up $0.00 | $50.48 | $50.48 | 200 |
| 11:29 AM | $50.48 | Down $ -0.02 | $50.50 | $50.48 | 700 |
| 11:28 AM | $50.50 | Up $0.00 | $50.50 | $50.50 | 100 |
| 11:27 AM | $50.50 | Up $0.02 | $50.50 | $50.44 | 3,000 |
| 11:26 AM | $50.48 | Up $0.03 | $50.48 | $50.48 | 100 |
| 11:25 AM | $50.45 | Down $ -0.04 | $50.50 | $50.45 | 3,800 |
| 11:24 AM | $50.49 | Up $0.02 | $50.49 | $50.48 | 200 |
| 11:23 AM | $50.48 | Down $ -0.02 | $50.49 | $50.46 | 4,300 |
| 11:22 AM | $50.49 | Up $0.01 | $50.49 | $50.48 | 400 |
| 11:21 AM | $50.48 | Down $ -0.02 | $50.50 | $50.48 | 300 |
| 11:20 AM | $50.50 | Up $0.03 | $50.50 | $50.47 | 1,500 |
| 11:19 AM | $50.47 | Up $0.03 | $50.47 | $50.46 | 400 |
| 11:18 AM | $50.44 | Up $0.06 | $50.44 | $50.40 | 1,400 |
| 11:17 AM | $50.38 | Down $ -0.02 | $50.38 | $50.38 | 200 |
| 11:16 AM | $50.40 | Up $0.05 | $50.40 | $50.36 | 3,100 |
| 11:15 AM | $50.35 | Up $0.06 | $50.35 | $50.29 | 2,000 |
| 11:14 AM | $50.29 | Down $ -0.01 | $50.30 | $50.29 | 600 |
| 11:12 AM | $50.30 | Up $0.12 | $50.31 | $50.18 | 2,700 |
| 11:12 AM | $50.30 | Up $0.00 | $50.31 | $50.18 | 0 |
| 11:11 AM | $50.18 | Up $0.07 | $50.18 | $50.11 | 1,300 |
| 11:10 AM | $50.11 | Up $0.03 | $50.11 | $50.10 | 200 |
| 11:09 AM | $50.08 | Up $0.00 | $50.08 | $50.06 | 600 |
| 11:08 AM | $50.08 | Down $ -0.02 | $50.08 | $50.08 | 200 |
| 11:07 AM | $50.10 | Down $ -0.01 | $50.12 | $50.07 | 3,500 |
| 11:06 AM | $50.10 | Up $0.01 | $50.10 | $50.10 | 400 |
| 11:05 AM | $50.09 | Down $ -0.06 | $50.11 | $50.03 | 1,500 |
| 11:04 AM | $50.15 | Up $0.07 | $50.15 | $50.05 | 700 |
| 11:03 AM | $50.08 | Up $0.18 | $50.08 | $49.95 | 1,000 |
| 11:02 AM | $49.90 | Up $0.05 | $49.90 | $49.90 | 100 |
| 11:01 AM | $49.85 | Up $0.05 | $49.86 | $49.82 | 800 |
| 11:00 AM | $49.80 | Up $0.04 | $49.80 | $49.80 | 300 |
| 10:59 AM | $49.76 | Down $ -0.01 | $49.83 | $49.76 | 1,000 |
| 10:58 AM | $49.77 | Up $0.04 | $49.77 | $49.77 | 300 |
| 10:57 AM | $49.73 | Up $0.06 | $49.73 | $49.67 | 1,100 |
| 10:56 AM | $49.67 | Down $ -0.03 | $49.67 | $49.67 | 100 |
| 10:55 AM | $49.70 | Up $0.02 | $49.70 | $49.68 | 1,400 |
| 10:54 AM | $49.68 | Up $0.03 | $49.69 | $49.66 | 800 |
| 10:53 AM | $49.65 | Down $ -0.04 | $49.68 | $49.63 | 1,500 |
| 10:51 AM | $49.69 | Up $0.00 | $49.69 | $49.69 | 300 |
| 10:51 AM | $49.69 | Up $0.00 | $49.69 | $49.69 | 0 |
| 10:50 AM | $49.69 | Down $ -0.02 | $49.70 | $49.69 | 300 |
| 10:49 AM | $49.71 | Down $ -0.04 | $49.71 | $49.71 | 100 |
| 10:48 AM | $49.75 | Up $0.05 | $49.75 | $49.69 | 500 |
| 10:47 AM | $49.70 | Down $ -0.08 | $49.74 | $49.70 | 700 |
| 10:46 AM | $49.78 | Up $0.01 | $49.78 | $49.77 | 400 |
| 10:45 AM | $49.77 | Up $0.02 | $49.77 | $49.73 | 400 |
| 10:43 AM | $49.75 | Down $ -0.01 | $49.77 | $49.75 | 600 |
| 10:43 AM | $49.75 | Up $0.00 | $49.77 | $49.75 | 0 |
| 10:41 AM | $49.76 | Down $ -0.01 | $49.80 | $49.76 | 400 |
| 10:41 AM | $49.76 | Up $0.00 | $49.80 | $49.76 | 0 |
| 10:40 AM | $49.77 | Up $0.04 | $49.77 | $49.77 | 200 |
| 10:39 AM | $49.73 | Down $ -0.04 | $49.73 | $49.73 | 100 |
| 10:38 AM | $49.77 | Down $ -0.01 | $49.84 | $49.77 | 700 |
| 10:37 AM | $49.78 | Up $0.02 | $49.83 | $49.78 | 400 |
| 10:36 AM | $49.76 | Down $ -0.03 | $49.76 | $49.76 | 100 |
| 10:35 AM | $49.79 | Down $ -0.06 | $49.81 | $49.79 | 600 |
| 10:34 AM | $49.86 | Down $ -0.02 | $49.86 | $49.86 | 100 |
| 10:33 AM | $49.87 | Down $ -0.02 | $49.87 | $49.87 | 100 |
| 10:32 AM | $49.89 | Down $ -0.03 | $49.90 | $49.89 | 500 |
| 10:30 AM | $49.93 | Up $0.08 | $49.95 | $49.89 | 800 |
| 10:30 AM | $49.93 | Up $0.00 | $49.95 | $49.89 | 0 |
| 10:29 AM | $49.84 | Up $0.03 | $49.84 | $49.84 | 400 |
| 10:28 AM | $49.81 | Up $0.01 | $49.83 | $49.81 | 400 |
| 10:27 AM | $49.80 | Up $0.08 | $49.80 | $49.72 | 1,900 |
| 10:26 AM | $49.72 | Down $ -0.05 | $49.72 | $49.72 | 100 |
| 10:25 AM | $49.77 | Up $0.02 | $49.77 | $49.77 | 200 |
| 10:24 AM | $49.75 | Down $ -0.04 | $49.80 | $49.75 | 900 |
| 10:23 AM | $49.79 | Up $0.02 | $49.79 | $49.79 | 500 |
| 10:22 AM | $49.77 | Down $ -0.04 | $49.83 | $49.77 | 300 |
| 10:21 AM | $49.81 | Down $ -0.13 | $49.83 | $49.81 | 400 |
| 10:19 AM | $49.94 | Up $0.02 | $49.94 | $49.94 | 300 |
| 10:19 AM | $49.94 | Up $0.00 | $49.94 | $49.94 | 0 |
| 10:18 AM | $49.92 | Down $ -0.08 | $49.96 | $49.92 | 300 |
| 10:17 AM | $50.00 | Down $ -0.05 | $50.00 | $50.00 | 100 |
| 10:16 AM | $50.05 | Up $0.07 | $50.05 | $50.00 | 800 |
| 10:15 AM | $49.98 | Down $ -0.05 | $50.02 | $49.98 | 700 |
| 10:14 AM | $50.03 | Down $ -0.02 | $50.06 | $50.03 | 700 |
| 10:13 AM | $50.05 | Down $ -0.03 | $50.06 | $50.05 | 300 |
| 10:11 AM | $50.08 | Down $ -0.02 | $50.08 | $50.07 | 700 |
| 10:11 AM | $50.08 | Up $0.00 | $50.08 | $50.07 | 0 |
| 10:10 AM | $50.10 | Down $ -0.05 | $50.10 | $50.09 | 400 |
| 10:09 AM | $50.15 | Up $0.11 | $50.15 | $50.10 | 200 |
| 10:08 AM | $50.04 | Up $0.16 | $50.04 | $49.90 | 1,800 |
| 10:06 AM | $49.88 | Up $0.09 | $49.88 | $49.78 | 800 |
| 10:06 AM | $49.88 | Up $0.00 | $49.88 | $49.78 | 0 |
| 10:05 AM | $49.79 | Up $0.08 | $49.83 | $49.73 | 3,500 |
| 10:03 AM | $49.71 | Up $0.00 | $49.71 | $49.71 | 100 |
| 10:03 AM | $49.71 | Up $0.00 | $49.71 | $49.71 | 0 |
| 10:02 AM | $49.71 | Up $0.05 | $49.75 | $49.66 | 800 |
| 10:01 AM | $49.66 | Down $ -0.05 | $49.66 | $49.66 | 200 |
| 10:00 AM | $49.71 | Down $ -0.02 | $49.71 | $49.71 | 300 |
| 09:59 AM | $49.73 | Down $ -0.02 | $49.73 | $49.72 | 500 |
| 09:57 AM | $49.75 | Down $ -0.01 | $49.77 | $49.73 | 1,400 |
| 09:57 AM | $49.75 | Up $0.00 | $49.77 | $49.73 | 0 |
| 09:56 AM | $49.76 | Up $0.03 | $49.77 | $49.75 | 1,000 |
| 09:55 AM | $49.73 | Down $0.00 | $49.73 | $49.73 | 100 |
| 09:54 AM | $49.73 | Up $0.00 | $49.73 | $49.70 | 900 |
| 09:53 AM | $49.73 | Up $0.06 | $49.73 | $49.69 | 500 |
| 09:52 AM | $49.67 | Up $0.05 | $49.69 | $49.60 | 1,000 |
| 09:51 AM | $49.62 | Up $0.02 | $49.62 | $49.60 | 1,300 |
| 09:50 AM | $49.60 | Up $0.10 | $49.60 | $49.50 | 1,900 |
| 09:49 AM | $49.50 | Down $ -0.04 | $49.53 | $49.50 | 900 |
| 09:48 AM | $49.54 | Down $ -0.03 | $49.55 | $49.54 | 400 |
| 09:47 AM | $49.57 | Down $ -0.02 | $49.59 | $49.57 | 600 |
| 09:45 AM | $49.59 | Down $ -0.04 | $49.59 | $49.59 | 100 |
| 09:45 AM | $49.59 | Up $0.00 | $49.59 | $49.59 | 0 |
| 09:44 AM | $49.63 | Up $0.07 | $49.63 | $49.62 | 1,200 |
| 09:42 AM | $49.56 | Down $ -0.11 | $49.64 | $49.56 | 2,800 |
| 09:42 AM | $49.56 | Up $0.00 | $49.64 | $49.56 | 0 |
| 09:41 AM | $49.67 | Down $ -0.13 | $49.75 | $49.67 | 800 |
| 09:40 AM | $49.80 | Down $ -0.09 | $49.86 | $49.79 | 500 |
| 09:37 AM | $49.89 | Up $0.02 | $49.89 | $49.89 | 200 |
| 09:37 AM | $49.89 | Up $0.00 | $49.89 | $49.89 | 0 |
| 09:37 AM | $49.89 | Up $0.00 | $49.89 | $49.89 | 0 |
| 09:36 AM | $49.87 | Down $ -0.14 | $49.87 | $49.87 | 100 |
| 09:35 AM | $50.01 | Down $ -0.06 | $50.13 | $50.01 | 3,200 |
| 09:34 AM | $50.07 | Up $0.07 | $50.08 | $49.99 | 600 |
| 09:33 AM | $50.00 | Down $ -0.02 | $50.07 | $50.00 | 800 |
| 09:32 AM | $50.02 | Up $0.02 | $50.15 | $50.02 | 1,300 |
| 09:30 AM | $50.00 | Up $0.39 | $50.05 | $49.90 | 4,900 |
| 09:30 AM | $50.00 | Up $0.00 | $50.05 | $49.90 | 0 |
| Previous close | $49.61 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14/05/2026 | $51.02 | $50.88 | $51.24 | $50.59 | 344,900 |
| 13/05/2026 | $49.61 | $49.40 | $49.66 | $49.06 | 377,200 |
| 12/05/2026 | $49.98 | $50.52 | $50.88 | $49.92 | 704,900 |
| 11/05/2026 | $50.14 | $49.65 | $50.31 | $49.65 | 360,000 |
| 08/05/2026 | $50.31 | $51.19 | $51.19 | $50.28 | 372,800 |
| 07/05/2026 | $50.79 | $50.29 | $50.87 | $50.24 | 592,400 |
| 06/05/2026 | $49.61 | $50.56 | $50.56 | $49.32 | 762,100 |
| 05/05/2026 | $50.41 | $50.16 | $50.73 | $50.04 | 366,300 |
| 04/05/2026 | $51.42 | $52.15 | $52.36 | $51.26 | 560,200 |
| 01/05/2026 | $52.36 | $53.18 | $53.29 | $52.28 | 476,100 |
| 30/04/2026 | $54.50 | $54.10 | $55.06 | $53.69 | 959,100 |
| 29/04/2026 | $55.21 | $54.68 | $55.27 | $54.55 | 443,000 |
| 28/04/2026 | $54.88 | $54.32 | $54.92 | $54.19 | 337,200 |
| 27/04/2026 | $54.12 | $55.63 | $55.67 | $54.03 | 629,900 |
| 24/04/2026 | $55.21 | $55.09 | $55.36 | $54.73 | 405,600 |
| 23/04/2026 | $55.23 | $55.06 | $55.93 | $54.96 | 492,200 |
| 22/04/2026 | $54.10 | $54.19 | $54.22 | $53.15 | 353,100 |
| 21/04/2026 | $53.91 | $54.19 | $54.27 | $53.88 | 466,000 |
| 20/04/2026 | $53.77 | $54.41 | $54.68 | $53.63 | 522,400 |
| 17/04/2026 | $53.28 | $51.92 | $53.38 | $51.92 | 777,600 |
| 16/04/2026 | $53.43 | $54.57 | $54.68 | $53.30 | 523,800 |
| 15/04/2026 | $53.48 | $53.82 | $53.93 | $52.95 | 690,200 |
| 14/04/2026 | $53.23 | $51.46 | $53.65 | $50.86 | 1,201,400 |
| 13/04/2026 | $53.63 | $53.85 | $54.95 | $52.93 | 2,099,700 |
| 10/04/2026 | $59.62 | $59.53 | $59.77 | $58.86 | 205,600 |
| 09/04/2026 | $61.51 | $60.96 | $61.51 | $60.90 | 248,200 |
| 08/04/2026 | $61.36 | $61.63 | $61.63 | $60.68 | 227,200 |
| 07/04/2026 | $61.95 | $62.33 | $62.56 | $61.51 | 284,900 |
| 06/04/2026 | $62.52 | $61.95 | $62.77 | $61.87 | 505,800 |
| 02/04/2026 | $62.01 | $62.40 | $62.64 | $61.94 | 379,000 |
Graphs are not available, please refer to the detailed table