Find a quote
GFL ENVIRONMENTAL INC
58.40 Down -1.16 (-1.99 %)
Delayed : 2026/02/20 17:40:00
- Previous close $59.56
- Opening $59.53
- Today High $59.53
- Today Low $58.30
- Price Bid $58.30
- Price Ask $58.30
- 52 Weeks High $71.82
- 52 Weeks Low $55.74
- Size Bid 5
- Size Ask 2
- Volume 332,601
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $58.40 | Down $ -0.03 | $58.40 | $58.40 | 195,400 |
| 03:59 PM | $58.43 | Up $0.13 | $58.43 | $58.31 | 4,100 |
| 03:58 PM | $58.30 | Down $ -0.02 | $58.39 | $58.30 | 4,700 |
| 03:57 PM | $58.32 | Down $ -0.18 | $58.42 | $58.32 | 7,700 |
| 03:56 PM | $58.50 | Up $0.10 | $58.50 | $58.37 | 3,500 |
| 03:55 PM | $58.40 | Up $0.02 | $58.40 | $58.39 | 800 |
| 03:54 PM | $58.38 | Up $0.03 | $58.38 | $58.37 | 700 |
| 03:53 PM | $58.35 | Up $0.02 | $58.35 | $58.35 | 200 |
| 03:52 PM | $58.33 | Down $ -0.03 | $58.34 | $58.33 | 200 |
| 03:51 PM | $58.36 | Down $ -0.06 | $58.41 | $58.36 | 400 |
| 03:50 PM | $58.42 | Up $0.02 | $58.47 | $58.39 | 2,300 |
| 03:49 PM | $58.40 | Up $0.00 | $58.40 | $58.40 | 300 |
| 03:48 PM | $58.40 | Down $ -0.01 | $58.42 | $58.40 | 400 |
| 03:47 PM | $58.41 | Down $ -0.01 | $58.41 | $58.41 | 700 |
| 03:45 PM | $58.42 | Down $ -0.11 | $58.45 | $58.42 | 500 |
| 03:45 PM | $58.42 | Up $0.00 | $58.45 | $58.42 | 0 |
| 03:44 PM | $58.53 | Up $0.00 | $58.53 | $58.48 | 900 |
| 03:43 PM | $58.53 | Down $ -0.06 | $58.55 | $58.53 | 500 |
| 03:42 PM | $58.59 | Up $0.04 | $58.59 | $58.55 | 500 |
| 03:41 PM | $58.55 | Up $0.02 | $58.55 | $58.55 | 200 |
| 03:40 PM | $58.53 | Up $0.00 | $58.53 | $58.49 | 1,300 |
| 03:39 PM | $58.53 | Down $ -0.03 | $58.53 | $58.53 | 200 |
| 03:37 PM | $58.56 | Down $ -0.02 | $58.57 | $58.56 | 200 |
| 03:37 PM | $58.56 | Up $0.00 | $58.57 | $58.56 | 0 |
| 03:36 PM | $58.58 | Down $ -0.02 | $58.58 | $58.58 | 100 |
| 03:35 PM | $58.60 | Down $ -0.05 | $58.65 | $58.60 | 300 |
| 03:33 PM | $58.65 | Up $0.03 | $58.65 | $58.65 | 100 |
| 03:33 PM | $58.65 | Up $0.00 | $58.65 | $58.65 | 0 |
| 03:32 PM | $58.62 | Down $ -0.04 | $58.64 | $58.62 | 1,200 |
| 03:30 PM | $58.66 | Up $0.05 | $58.66 | $58.64 | 500 |
| 03:30 PM | $58.66 | Up $0.00 | $58.66 | $58.64 | 0 |
| 03:29 PM | $58.61 | Up $0.01 | $58.61 | $58.61 | 400 |
| 03:28 PM | $58.60 | Down $ -0.03 | $58.60 | $58.59 | 800 |
| 03:27 PM | $58.63 | Up $0.00 | $58.63 | $58.63 | 100 |
| 03:26 PM | $58.63 | Up $0.00 | $58.63 | $58.60 | 800 |
| 03:25 PM | $58.63 | Up $0.03 | $58.63 | $58.63 | 500 |
| 03:24 PM | $58.60 | Down $ -0.03 | $58.62 | $58.60 | 600 |
| 03:22 PM | $58.63 | Up $0.00 | $58.63 | $58.63 | 200 |
| 03:22 PM | $58.63 | Up $0.00 | $58.63 | $58.63 | 0 |
| 03:18 PM | $58.63 | Down $ -0.04 | $58.66 | $58.63 | 800 |
| 03:18 PM | $58.63 | Up $0.00 | $58.66 | $58.63 | 0 |
| 03:18 PM | $58.63 | Up $0.00 | $58.66 | $58.63 | 0 |
| 03:18 PM | $58.63 | Up $0.00 | $58.66 | $58.63 | 0 |
| 03:17 PM | $58.67 | Up $0.01 | $58.67 | $58.67 | 100 |
| 03:15 PM | $58.66 | Down $ -0.04 | $58.67 | $58.66 | 300 |
| 03:15 PM | $58.66 | Up $0.00 | $58.67 | $58.66 | 0 |
| 03:13 PM | $58.70 | Up $0.04 | $58.70 | $58.66 | 300 |
| 03:13 PM | $58.70 | Up $0.00 | $58.70 | $58.66 | 0 |
| 03:12 PM | $58.66 | Up $0.00 | $58.66 | $58.65 | 300 |
| 03:11 PM | $58.66 | Down $ -0.03 | $58.67 | $58.66 | 400 |
| 03:10 PM | $58.69 | Down $ -0.01 | $58.70 | $58.69 | 200 |
| 03:08 PM | $58.70 | Down $ -0.01 | $58.70 | $58.70 | 200 |
| 03:08 PM | $58.70 | Up $0.00 | $58.70 | $58.70 | 0 |
| 03:07 PM | $58.71 | Up $0.00 | $58.71 | $58.71 | 200 |
| 03:06 PM | $58.71 | Down $ -0.04 | $58.73 | $58.71 | 700 |
| 03:05 PM | $58.75 | Up $0.04 | $58.75 | $58.74 | 200 |
| 03:02 PM | $58.71 | Down $ -0.02 | $58.76 | $58.71 | 600 |
| 03:02 PM | $58.71 | Up $0.00 | $58.76 | $58.71 | 0 |
| 03:02 PM | $58.71 | Up $0.00 | $58.76 | $58.71 | 0 |
| 03:01 PM | $58.73 | Up $0.01 | $58.73 | $58.73 | 100 |
| 02:57 PM | $58.72 | Up $0.09 | $58.72 | $58.68 | 200 |
| 02:57 PM | $58.72 | Up $0.00 | $58.72 | $58.68 | 0 |
| 02:57 PM | $58.72 | Up $0.00 | $58.72 | $58.68 | 0 |
| 02:57 PM | $58.72 | Up $0.00 | $58.72 | $58.68 | 0 |
| 02:56 PM | $58.63 | Up $0.02 | $58.63 | $58.63 | 100 |
| 02:53 PM | $58.62 | Up $0.02 | $58.62 | $58.61 | 1,000 |
| 02:53 PM | $58.62 | Up $0.00 | $58.62 | $58.61 | 0 |
| 02:53 PM | $58.62 | Up $0.00 | $58.62 | $58.61 | 0 |
| 02:52 PM | $58.60 | Down $ -0.02 | $58.61 | $58.60 | 400 |
| 02:51 PM | $58.62 | Down $ -0.04 | $58.62 | $58.62 | 100 |
| 02:48 PM | $58.66 | Down $ -0.07 | $58.69 | $58.66 | 400 |
| 02:48 PM | $58.66 | Up $0.00 | $58.69 | $58.66 | 0 |
| 02:48 PM | $58.66 | Up $0.00 | $58.69 | $58.66 | 0 |
| 02:43 PM | $58.73 | Up $0.03 | $58.73 | $58.72 | 200 |
| 02:43 PM | $58.73 | Up $0.00 | $58.73 | $58.72 | 0 |
| 02:43 PM | $58.73 | Up $0.00 | $58.73 | $58.72 | 0 |
| 02:43 PM | $58.73 | Up $0.00 | $58.73 | $58.72 | 0 |
| 02:43 PM | $58.73 | Up $0.00 | $58.73 | $58.72 | 0 |
| 02:42 PM | $58.70 | Down $ -0.01 | $58.70 | $58.69 | 200 |
| 02:41 PM | $58.71 | Down $ -0.05 | $58.75 | $58.71 | 400 |
| 02:40 PM | $58.76 | Up $0.06 | $58.76 | $58.71 | 800 |
| 02:38 PM | $58.70 | Down $ -0.08 | $58.78 | $58.70 | 1,100 |
| 02:38 PM | $58.70 | Up $0.00 | $58.78 | $58.70 | 0 |
| 02:36 PM | $58.78 | Up $0.00 | $58.78 | $58.78 | 100 |
| 02:36 PM | $58.78 | Up $0.00 | $58.78 | $58.78 | 0 |
| 02:35 PM | $58.78 | Up $0.02 | $58.78 | $58.78 | 100 |
| 02:33 PM | $58.76 | Down $ -0.02 | $58.76 | $58.76 | 200 |
| 02:33 PM | $58.76 | Up $0.00 | $58.76 | $58.76 | 0 |
| 02:32 PM | $58.78 | Down $ -0.04 | $58.78 | $58.77 | 700 |
| 02:31 PM | $58.82 | Up $0.10 | $58.82 | $58.75 | 400 |
| 02:29 PM | $58.72 | Up $0.02 | $58.72 | $58.72 | 100 |
| 02:29 PM | $58.72 | Up $0.00 | $58.72 | $58.72 | 0 |
| 02:28 PM | $58.70 | Up $0.01 | $58.70 | $58.70 | 100 |
| 02:27 PM | $58.69 | Down $ -0.02 | $58.69 | $58.69 | 400 |
| 02:26 PM | $58.71 | Up $0.04 | $58.71 | $58.71 | 100 |
| 02:25 PM | $58.67 | Up $0.03 | $58.67 | $58.67 | 600 |
| 02:22 PM | $58.64 | Down $ -0.05 | $58.67 | $58.64 | 400 |
| 02:22 PM | $58.64 | Up $0.00 | $58.67 | $58.64 | 0 |
| 02:22 PM | $58.64 | Up $0.00 | $58.67 | $58.64 | 0 |
| 02:21 PM | $58.69 | Up $0.04 | $58.69 | $58.69 | 100 |
| 02:20 PM | $58.65 | Up $0.03 | $58.65 | $58.65 | 100 |
| 02:19 PM | $58.62 | Down $ -0.01 | $58.62 | $58.62 | 100 |
| 02:13 PM | $58.63 | Up $0.03 | $58.63 | $58.63 | 200 |
| 02:13 PM | $58.63 | Up $0.00 | $58.63 | $58.63 | 0 |
| 02:13 PM | $58.63 | Up $0.00 | $58.63 | $58.63 | 0 |
| 02:13 PM | $58.63 | Up $0.00 | $58.63 | $58.63 | 0 |
| 02:13 PM | $58.63 | Up $0.00 | $58.63 | $58.63 | 0 |
| 02:13 PM | $58.63 | Up $0.00 | $58.63 | $58.63 | 0 |
| 02:12 PM | $58.60 | Down $ -0.11 | $58.68 | $58.60 | 600 |
| 02:11 PM | $58.71 | Down $ -0.08 | $58.79 | $58.68 | 1,400 |
| 02:10 PM | $58.79 | Up $0.04 | $58.79 | $58.79 | 100 |
| 02:09 PM | $58.75 | Up $0.07 | $58.75 | $58.69 | 400 |
| 02:08 PM | $58.68 | Up $0.12 | $58.68 | $58.59 | 200 |
| 02:07 PM | $58.56 | Up $0.16 | $58.56 | $58.42 | 1,400 |
| 02:06 PM | $58.40 | Down $ -0.06 | $58.44 | $58.40 | 400 |
| 02:04 PM | $58.46 | Down $ -0.01 | $58.47 | $58.43 | 300 |
| 02:04 PM | $58.46 | Up $0.00 | $58.47 | $58.43 | 0 |
| 02:01 PM | $58.47 | Up $0.05 | $58.47 | $58.44 | 500 |
| 02:01 PM | $58.47 | Up $0.00 | $58.47 | $58.44 | 0 |
| 02:01 PM | $58.47 | Up $0.00 | $58.47 | $58.44 | 0 |
| 01:58 PM | $58.42 | Down $ -0.05 | $58.45 | $58.42 | 600 |
| 01:58 PM | $58.42 | Up $0.00 | $58.45 | $58.42 | 0 |
| 01:58 PM | $58.42 | Up $0.00 | $58.45 | $58.42 | 0 |
| 01:57 PM | $58.47 | Down $ -0.02 | $58.47 | $58.47 | 100 |
| 01:56 PM | $58.49 | Down $ -0.03 | $58.50 | $58.49 | 600 |
| 01:54 PM | $58.52 | Down $ -0.02 | $58.52 | $58.52 | 300 |
| 01:54 PM | $58.52 | Up $0.00 | $58.52 | $58.52 | 0 |
| 01:52 PM | $58.54 | Down $ -0.04 | $58.56 | $58.54 | 400 |
| 01:52 PM | $58.54 | Up $0.00 | $58.56 | $58.54 | 0 |
| 01:51 PM | $58.58 | Down $ -0.01 | $58.58 | $58.58 | 100 |
| 01:50 PM | $58.59 | Down $ -0.03 | $58.61 | $58.59 | 300 |
| 01:49 PM | $58.62 | Up $0.00 | $58.62 | $58.62 | 300 |
| 01:47 PM | $58.62 | Down $ -0.01 | $58.62 | $58.59 | 300 |
| 01:47 PM | $58.62 | Up $0.00 | $58.62 | $58.59 | 0 |
| 01:46 PM | $58.63 | Down $ -0.05 | $58.65 | $58.63 | 600 |
| 01:45 PM | $58.68 | Up $0.00 | $58.68 | $58.65 | 1,000 |
| 01:44 PM | $58.68 | Up $0.07 | $58.68 | $58.63 | 900 |
| 01:43 PM | $58.61 | Down $ -0.04 | $58.62 | $58.61 | 400 |
| 01:40 PM | $58.65 | Up $0.07 | $58.65 | $58.62 | 200 |
| 01:40 PM | $58.65 | Up $0.00 | $58.65 | $58.62 | 0 |
| 01:40 PM | $58.65 | Up $0.00 | $58.65 | $58.62 | 0 |
| 01:39 PM | $58.58 | Down $ -0.03 | $58.62 | $58.58 | 200 |
| 01:37 PM | $58.61 | Up $0.01 | $58.61 | $58.60 | 500 |
| 01:37 PM | $58.61 | Up $0.00 | $58.61 | $58.60 | 0 |
| 01:35 PM | $58.60 | Up $0.01 | $58.60 | $58.54 | 1,400 |
| 01:35 PM | $58.60 | Up $0.00 | $58.60 | $58.54 | 0 |
| 01:34 PM | $58.59 | Down $ -0.02 | $58.60 | $58.59 | 200 |
| 01:33 PM | $58.61 | Up $0.03 | $58.61 | $58.56 | 500 |
| 01:31 PM | $58.58 | Up $0.05 | $58.58 | $58.53 | 500 |
| 01:31 PM | $58.58 | Up $0.00 | $58.58 | $58.53 | 0 |
| 01:29 PM | $58.53 | Down $ -0.03 | $58.53 | $58.53 | 200 |
| 01:29 PM | $58.53 | Up $0.00 | $58.53 | $58.53 | 0 |
| 01:27 PM | $58.56 | Down $ -0.03 | $58.60 | $58.56 | 500 |
| 01:27 PM | $58.56 | Up $0.00 | $58.60 | $58.56 | 0 |
| 01:24 PM | $58.59 | Up $0.03 | $58.59 | $58.56 | 700 |
| 01:24 PM | $58.59 | Up $0.00 | $58.59 | $58.56 | 0 |
| 01:24 PM | $58.59 | Up $0.00 | $58.59 | $58.56 | 0 |
| 01:23 PM | $58.56 | Down $ -0.02 | $58.56 | $58.56 | 100 |
| 01:22 PM | $58.58 | Up $0.00 | $58.58 | $58.58 | 100 |
| 01:21 PM | $58.58 | Down $ -0.01 | $58.58 | $58.58 | 100 |
| 01:20 PM | $58.59 | Down $ -0.04 | $58.60 | $58.59 | 300 |
| 01:18 PM | $58.63 | Down $ -0.06 | $58.72 | $58.63 | 700 |
| 01:18 PM | $58.63 | Up $0.00 | $58.72 | $58.63 | 0 |
| 01:15 PM | $58.69 | Down $ -0.06 | $58.73 | $58.69 | 400 |
| 01:15 PM | $58.69 | Up $0.00 | $58.73 | $58.69 | 0 |
| 01:15 PM | $58.69 | Up $0.00 | $58.73 | $58.69 | 0 |
| 01:14 PM | $58.75 | Up $0.04 | $58.75 | $58.75 | 500 |
| 01:12 PM | $58.71 | Down $ -0.02 | $58.71 | $58.71 | 100 |
| 01:12 PM | $58.71 | Up $0.00 | $58.71 | $58.71 | 0 |
| 01:07 PM | $58.74 | Down $ -0.04 | $58.74 | $58.74 | 100 |
| 01:07 PM | $58.74 | Up $0.00 | $58.74 | $58.74 | 0 |
| 01:07 PM | $58.74 | Up $0.00 | $58.74 | $58.74 | 0 |
| 01:07 PM | $58.74 | Up $0.00 | $58.74 | $58.74 | 0 |
| 01:07 PM | $58.74 | Up $0.00 | $58.74 | $58.74 | 0 |
| 01:04 PM | $58.77 | Down $ -0.05 | $58.82 | $58.77 | 500 |
| 01:04 PM | $58.77 | Up $0.00 | $58.82 | $58.77 | 0 |
| 01:04 PM | $58.77 | Up $0.00 | $58.82 | $58.77 | 0 |
| 01:00 PM | $58.82 | Down $ -0.15 | $58.94 | $58.82 | 1,100 |
| 01:00 PM | $58.82 | Up $0.00 | $58.94 | $58.82 | 0 |
| 01:00 PM | $58.82 | Up $0.00 | $58.94 | $58.82 | 0 |
| 01:00 PM | $58.82 | Up $0.00 | $58.94 | $58.82 | 0 |
| 12:54 PM | $58.97 | Down $ -0.02 | $59.03 | $58.97 | 300 |
| 12:54 PM | $58.97 | Up $0.00 | $59.03 | $58.97 | 0 |
| 12:54 PM | $58.97 | Up $0.00 | $59.03 | $58.97 | 0 |
| 12:54 PM | $58.97 | Up $0.00 | $59.03 | $58.97 | 0 |
| 12:54 PM | $58.97 | Up $0.00 | $59.03 | $58.97 | 0 |
| 12:54 PM | $58.97 | Up $0.00 | $59.03 | $58.97 | 0 |
| 12:49 PM | $58.99 | Up $0.00 | $58.99 | $58.99 | 100 |
| 12:49 PM | $58.99 | Up $0.00 | $58.99 | $58.99 | 0 |
| 12:49 PM | $58.99 | Up $0.00 | $58.99 | $58.99 | 0 |
| 12:49 PM | $58.99 | Up $0.00 | $58.99 | $58.99 | 0 |
| 12:49 PM | $58.99 | Up $0.00 | $58.99 | $58.99 | 0 |
| 12:48 PM | $58.99 | Up $0.10 | $58.99 | $58.99 | 200 |
| 12:47 PM | $58.89 | Down $ -0.04 | $58.89 | $58.89 | 100 |
| 12:46 PM | $58.93 | Up $0.05 | $58.94 | $58.93 | 200 |
| 12:45 PM | $58.88 | Up $0.01 | $58.88 | $58.84 | 900 |
| 12:40 PM | $58.87 | Up $0.06 | $58.87 | $58.75 | 800 |
| 12:40 PM | $58.87 | Up $0.00 | $58.87 | $58.75 | 0 |
| 12:40 PM | $58.87 | Up $0.00 | $58.87 | $58.75 | 0 |
| 12:40 PM | $58.87 | Up $0.00 | $58.87 | $58.75 | 0 |
| 12:40 PM | $58.87 | Up $0.00 | $58.87 | $58.75 | 0 |
| 12:39 PM | $58.81 | Up $0.02 | $58.82 | $58.81 | 300 |
| 12:38 PM | $58.79 | Up $0.00 | $58.82 | $58.79 | 600 |
| 12:36 PM | $58.79 | Up $0.01 | $58.79 | $58.79 | 100 |
| 12:36 PM | $58.79 | Up $0.00 | $58.79 | $58.79 | 0 |
| 12:35 PM | $58.78 | Down $ -0.02 | $58.81 | $58.78 | 600 |
| 12:33 PM | $58.80 | Up $0.06 | $58.80 | $58.77 | 400 |
| 12:33 PM | $58.80 | Up $0.00 | $58.80 | $58.77 | 0 |
| 12:32 PM | $58.74 | Down $ -0.01 | $58.74 | $58.74 | 200 |
| 12:31 PM | $58.75 | Up $0.00 | $58.77 | $58.75 | 1,000 |
| 12:30 PM | $58.75 | Down $ -0.02 | $58.76 | $58.75 | 200 |
| 12:29 PM | $58.77 | Up $0.03 | $58.77 | $58.75 | 500 |
| 12:26 PM | $58.74 | Down $ -0.06 | $58.79 | $58.74 | 400 |
| 12:26 PM | $58.74 | Up $0.00 | $58.79 | $58.74 | 0 |
| 12:26 PM | $58.74 | Up $0.00 | $58.79 | $58.74 | 0 |
| 12:22 PM | $58.80 | Down $ -0.04 | $58.82 | $58.80 | 200 |
| 12:22 PM | $58.80 | Up $0.00 | $58.82 | $58.80 | 0 |
| 12:22 PM | $58.80 | Up $0.00 | $58.82 | $58.80 | 0 |
| 12:22 PM | $58.80 | Up $0.00 | $58.82 | $58.80 | 0 |
| 12:21 PM | $58.84 | Up $0.01 | $58.84 | $58.84 | 100 |
| 12:20 PM | $58.83 | Down $ -0.05 | $58.84 | $58.83 | 200 |
| 12:17 PM | $58.88 | Up $0.15 | $58.88 | $58.80 | 400 |
| 12:17 PM | $58.88 | Up $0.00 | $58.88 | $58.80 | 0 |
| 12:17 PM | $58.88 | Up $0.00 | $58.88 | $58.80 | 0 |
| 12:15 PM | $58.73 | Up $0.03 | $58.73 | $58.73 | 300 |
| 12:15 PM | $58.73 | Up $0.00 | $58.73 | $58.73 | 0 |
| 12:14 PM | $58.70 | Down $ -0.05 | $58.71 | $58.70 | 600 |
| 12:11 PM | $58.75 | Up $0.04 | $58.75 | $58.75 | 200 |
| 12:11 PM | $58.75 | Up $0.00 | $58.75 | $58.75 | 0 |
| 12:11 PM | $58.75 | Up $0.00 | $58.75 | $58.75 | 0 |
| 12:09 PM | $58.71 | Down $ -0.04 | $58.73 | $58.71 | 200 |
| 12:09 PM | $58.71 | Up $0.00 | $58.73 | $58.71 | 0 |
| 12:08 PM | $58.75 | Up $0.07 | $58.75 | $58.67 | 900 |
| 12:07 PM | $58.68 | Down $ -0.04 | $58.68 | $58.68 | 100 |
| 12:06 PM | $58.72 | Up $0.00 | $58.72 | $58.72 | 600 |
| 12:05 PM | $58.72 | Down $ -0.03 | $58.72 | $58.72 | 900 |
| 12:04 PM | $58.75 | Down $ -0.07 | $58.78 | $58.75 | 1,400 |
| 12:03 PM | $58.82 | Down $ -0.05 | $58.84 | $58.82 | 500 |
| 12:01 PM | $58.87 | Up $0.05 | $58.87 | $58.85 | 200 |
| 12:01 PM | $58.87 | Up $0.00 | $58.87 | $58.85 | 0 |
| 11:58 AM | $58.82 | Up $0.04 | $58.82 | $58.81 | 800 |
| 11:58 AM | $58.82 | Up $0.00 | $58.82 | $58.81 | 0 |
| 11:58 AM | $58.82 | Up $0.00 | $58.82 | $58.81 | 0 |
| 11:55 AM | $58.78 | Down $ -0.02 | $58.78 | $58.78 | 200 |
| 11:55 AM | $58.78 | Up $0.00 | $58.78 | $58.78 | 0 |
| 11:55 AM | $58.78 | Up $0.00 | $58.78 | $58.78 | 0 |
| 11:54 AM | $58.80 | Down $ -0.01 | $58.80 | $58.80 | 100 |
| 11:53 AM | $58.81 | Down $ -0.03 | $58.84 | $58.81 | 300 |
| 11:52 AM | $58.84 | Up $0.01 | $58.84 | $58.83 | 200 |
| 11:50 AM | $58.83 | Up $0.03 | $58.83 | $58.83 | 100 |
| 11:50 AM | $58.83 | Up $0.00 | $58.83 | $58.83 | 0 |
| 11:49 AM | $58.80 | Up $0.01 | $58.80 | $58.80 | 300 |
| 11:46 AM | $58.79 | Down $ -0.03 | $58.81 | $58.79 | 300 |
| 11:46 AM | $58.79 | Up $0.00 | $58.81 | $58.79 | 0 |
| 11:46 AM | $58.79 | Up $0.00 | $58.81 | $58.79 | 0 |
| 11:45 AM | $58.82 | Down $ -0.04 | $58.84 | $58.82 | 200 |
| 11:44 AM | $58.86 | Down $ -0.03 | $58.86 | $58.86 | 200 |
| 11:43 AM | $58.89 | Down $ -0.01 | $58.89 | $58.89 | 200 |
| 11:40 AM | $58.90 | Up $0.00 | $58.90 | $58.90 | 100 |
| 11:40 AM | $58.90 | Up $0.00 | $58.90 | $58.90 | 0 |
| 11:40 AM | $58.90 | Up $0.00 | $58.90 | $58.90 | 0 |
| 11:39 AM | $58.90 | Up $0.01 | $58.91 | $58.90 | 300 |
| 11:38 AM | $58.89 | Up $0.01 | $58.89 | $58.89 | 300 |
| 11:36 AM | $58.88 | Up $0.03 | $58.88 | $58.84 | 200 |
| 11:36 AM | $58.88 | Up $0.00 | $58.88 | $58.84 | 0 |
| 11:34 AM | $58.85 | Down $ -0.02 | $58.88 | $58.85 | 500 |
| 11:34 AM | $58.85 | Up $0.00 | $58.88 | $58.85 | 0 |
| 11:33 AM | $58.87 | Down $ -0.01 | $58.90 | $58.87 | 200 |
| 11:32 AM | $58.88 | Up $0.05 | $58.88 | $58.88 | 900 |
| 11:29 AM | $58.83 | Down $ -0.03 | $58.83 | $58.83 | 100 |
| 11:29 AM | $58.83 | Up $0.00 | $58.83 | $58.83 | 0 |
| 11:29 AM | $58.83 | Up $0.00 | $58.83 | $58.83 | 0 |
| 11:27 AM | $58.86 | Down $ -0.03 | $58.89 | $58.86 | 1,100 |
| 11:27 AM | $58.86 | Up $0.00 | $58.89 | $58.86 | 0 |
| 11:26 AM | $58.89 | Down $ -0.01 | $58.91 | $58.89 | 500 |
| 11:25 AM | $58.90 | Up $0.06 | $58.90 | $58.82 | 5,600 |
| 11:23 AM | $58.84 | Up $0.06 | $58.86 | $58.81 | 5,100 |
| 11:23 AM | $58.84 | Up $0.00 | $58.86 | $58.81 | 0 |
| 11:22 AM | $58.77 | Down $ -0.05 | $58.80 | $58.77 | 200 |
| 11:20 AM | $58.82 | Up $0.13 | $58.84 | $58.74 | 1,700 |
| 11:20 AM | $58.82 | Up $0.00 | $58.84 | $58.74 | 0 |
| 11:18 AM | $58.69 | Down $ -0.03 | $58.75 | $58.69 | 200 |
| 11:18 AM | $58.69 | Up $0.00 | $58.75 | $58.69 | 0 |
| 11:15 AM | $58.72 | Down $ -0.04 | $58.72 | $58.72 | 100 |
| 11:15 AM | $58.72 | Up $0.00 | $58.72 | $58.72 | 0 |
| 11:15 AM | $58.72 | Up $0.00 | $58.72 | $58.72 | 0 |
| 11:14 AM | $58.76 | Down $ -0.01 | $58.76 | $58.76 | 100 |
| 11:13 AM | $58.77 | Down $ -0.02 | $58.82 | $58.77 | 500 |
| 11:12 AM | $58.79 | Up $0.03 | $58.79 | $58.79 | 100 |
| 11:11 AM | $58.76 | Up $0.04 | $58.76 | $58.76 | 400 |
| 11:09 AM | $58.72 | Down $ -0.04 | $58.77 | $58.72 | 300 |
| 11:09 AM | $58.72 | Up $0.00 | $58.77 | $58.72 | 0 |
| 11:08 AM | $58.76 | Up $0.03 | $58.76 | $58.76 | 100 |
| 11:05 AM | $58.73 | Down $ -0.02 | $58.77 | $58.73 | 200 |
| 11:05 AM | $58.73 | Up $0.00 | $58.77 | $58.73 | 0 |
| 11:05 AM | $58.73 | Up $0.00 | $58.77 | $58.73 | 0 |
| 11:04 AM | $58.75 | Up $0.06 | $58.75 | $58.71 | 800 |
| 11:03 AM | $58.69 | Up $0.00 | $58.69 | $58.69 | 100 |
| 11:02 AM | $58.69 | Down $ -0.01 | $58.69 | $58.69 | 100 |
| 11:01 AM | $58.70 | Up $0.03 | $58.70 | $58.70 | 100 |
| 11:00 AM | $58.67 | Down $ -0.04 | $58.67 | $58.67 | 200 |
| 10:59 AM | $58.71 | Down $ -0.04 | $58.71 | $58.71 | 100 |
| 10:58 AM | $58.75 | Down $ -0.04 | $58.75 | $58.72 | 600 |
| 10:57 AM | $58.79 | Up $0.02 | $58.79 | $58.79 | 100 |
| 10:55 AM | $58.77 | Up $0.01 | $58.77 | $58.77 | 100 |
| 10:55 AM | $58.77 | Up $0.00 | $58.77 | $58.77 | 0 |
| 10:54 AM | $58.76 | Up $0.09 | $58.76 | $58.73 | 300 |
| 10:52 AM | $58.67 | Up $0.05 | $58.67 | $58.67 | 500 |
| 10:52 AM | $58.67 | Up $0.00 | $58.67 | $58.67 | 0 |
| 10:50 AM | $58.62 | Down $ -0.02 | $58.62 | $58.62 | 100 |
| 10:50 AM | $58.62 | Up $0.00 | $58.62 | $58.62 | 0 |
| 10:49 AM | $58.64 | Down $ -0.01 | $58.64 | $58.64 | 100 |
| 10:48 AM | $58.65 | Down $ -0.01 | $58.65 | $58.63 | 400 |
| 10:47 AM | $58.66 | Down $ -0.04 | $58.66 | $58.66 | 100 |
| 10:44 AM | $58.70 | Down $ -0.01 | $58.70 | $58.70 | 100 |
| 10:44 AM | $58.70 | Up $0.00 | $58.70 | $58.70 | 0 |
| 10:44 AM | $58.70 | Up $0.00 | $58.70 | $58.70 | 0 |
| 10:43 AM | $58.71 | Up $0.10 | $58.71 | $58.58 | 600 |
| 10:42 AM | $58.61 | Down $ -0.06 | $58.61 | $58.61 | 100 |
| 10:41 AM | $58.67 | Up $0.04 | $58.67 | $58.67 | 100 |
| 10:40 AM | $58.63 | Down $ -0.22 | $58.82 | $58.63 | 900 |
| 10:39 AM | $58.85 | Up $0.03 | $58.85 | $58.84 | 300 |
| 10:38 AM | $58.82 | Up $0.04 | $58.82 | $58.82 | 100 |
| 10:36 AM | $58.78 | Up $0.05 | $58.78 | $58.75 | 300 |
| 10:36 AM | $58.78 | Up $0.00 | $58.78 | $58.75 | 0 |
| 10:34 AM | $58.73 | Down $ -0.02 | $58.73 | $58.73 | 200 |
| 10:34 AM | $58.73 | Up $0.00 | $58.73 | $58.73 | 0 |
| 10:33 AM | $58.75 | Down $ -0.05 | $58.78 | $58.75 | 300 |
| 10:32 AM | $58.80 | Up $0.00 | $58.81 | $58.80 | 300 |
| 10:31 AM | $58.80 | Down $ -0.01 | $58.89 | $58.80 | 1,100 |
| 10:30 AM | $58.81 | Down $ -0.06 | $58.85 | $58.80 | 700 |
| 10:29 AM | $58.87 | Up $0.01 | $58.88 | $58.87 | 300 |
| 10:28 AM | $58.86 | Up $0.00 | $58.86 | $58.86 | 200 |
| 10:27 AM | $58.86 | Down $ -0.01 | $58.86 | $58.86 | 100 |
| 10:26 AM | $58.87 | Up $0.07 | $58.87 | $58.87 | 100 |
| 10:25 AM | $58.80 | Down $ -0.13 | $58.90 | $58.80 | 800 |
| 10:24 AM | $58.93 | Down $ -0.01 | $58.93 | $58.93 | 100 |
| 10:20 AM | $58.94 | Down $ -0.03 | $58.95 | $58.94 | 300 |
| 10:20 AM | $58.94 | Up $0.00 | $58.95 | $58.94 | 0 |
| 10:20 AM | $58.94 | Up $0.00 | $58.95 | $58.94 | 0 |
| 10:20 AM | $58.94 | Up $0.00 | $58.95 | $58.94 | 0 |
| 10:19 AM | $58.97 | Up $0.03 | $58.97 | $58.95 | 800 |
| 10:18 AM | $58.94 | Up $0.06 | $58.94 | $58.94 | 100 |
| 10:17 AM | $58.88 | Down $ -0.16 | $59.05 | $58.88 | 1,400 |
| 10:16 AM | $59.04 | Up $0.03 | $59.04 | $59.02 | 200 |
| 10:15 AM | $59.01 | Up $0.06 | $59.01 | $59.01 | 100 |
| 10:14 AM | $58.95 | Up $0.00 | $58.98 | $58.95 | 200 |
| 10:13 AM | $58.95 | Down $ -0.15 | $58.99 | $58.95 | 400 |
| 10:11 AM | $59.10 | Down $ -0.08 | $59.14 | $59.10 | 200 |
| 10:11 AM | $59.10 | Up $0.00 | $59.14 | $59.10 | 0 |
| 10:09 AM | $59.18 | Up $0.02 | $59.18 | $59.16 | 400 |
| 10:09 AM | $59.18 | Up $0.00 | $59.18 | $59.16 | 0 |
| 10:08 AM | $59.16 | Up $0.04 | $59.16 | $59.08 | 500 |
| 10:05 AM | $59.12 | Down $ -0.05 | $59.12 | $59.12 | 100 |
| 10:05 AM | $59.12 | Up $0.00 | $59.12 | $59.12 | 0 |
| 10:05 AM | $59.12 | Up $0.00 | $59.12 | $59.12 | 0 |
| 10:04 AM | $59.17 | Down $ -0.11 | $59.23 | $59.17 | 300 |
| 10:02 AM | $59.28 | Up $0.06 | $59.30 | $59.27 | 1,100 |
| 10:02 AM | $59.28 | Up $0.00 | $59.30 | $59.27 | 0 |
| 10:01 AM | $59.22 | Down $ -0.04 | $59.32 | $59.19 | 2,100 |
| 09:55 AM | $59.26 | Up $0.00 | $59.26 | $59.16 | 500 |
| 09:55 AM | $59.26 | Up $0.00 | $59.26 | $59.16 | 0 |
| 09:55 AM | $59.26 | Up $0.00 | $59.26 | $59.16 | 0 |
| 09:55 AM | $59.26 | Up $0.00 | $59.26 | $59.16 | 0 |
| 09:55 AM | $59.26 | Up $0.00 | $59.26 | $59.16 | 0 |
| 09:55 AM | $59.26 | Up $0.00 | $59.26 | $59.16 | 0 |
| 09:54 AM | $59.26 | Down $ -0.13 | $59.35 | $59.26 | 300 |
| 09:53 AM | $59.39 | Up $0.18 | $59.39 | $59.39 | 100 |
| 09:52 AM | $59.21 | Up $0.04 | $59.21 | $59.21 | 100 |
| 09:50 AM | $59.17 | Up $0.06 | $59.17 | $59.09 | 500 |
| 09:50 AM | $59.17 | Up $0.00 | $59.17 | $59.09 | 0 |
| 09:48 AM | $59.11 | Down $ -0.01 | $59.20 | $59.11 | 400 |
| 09:48 AM | $59.11 | Up $0.00 | $59.20 | $59.11 | 0 |
| 09:47 AM | $59.12 | Down $ -0.17 | $59.15 | $59.12 | 500 |
| 09:45 AM | $59.29 | Down $ -0.06 | $59.31 | $59.29 | 500 |
| 09:45 AM | $59.29 | Up $0.00 | $59.31 | $59.29 | 0 |
| 09:42 AM | $59.35 | Up $0.17 | $59.35 | $59.10 | 700 |
| 09:42 AM | $59.35 | Up $0.00 | $59.35 | $59.10 | 0 |
| 09:42 AM | $59.35 | Up $0.00 | $59.35 | $59.10 | 0 |
| 09:41 AM | $59.18 | Up $0.23 | $59.28 | $59.17 | 900 |
| 09:39 AM | $58.95 | Down $ -0.06 | $59.02 | $58.95 | 1,500 |
| 09:39 AM | $58.95 | Up $0.00 | $59.02 | $58.95 | 0 |
| 09:38 AM | $59.01 | Down $ -0.01 | $59.01 | $59.01 | 300 |
| 09:37 AM | $59.02 | Down $ -0.23 | $59.24 | $59.02 | 900 |
| 09:35 AM | $59.25 | Up $0.11 | $59.25 | $59.25 | 100 |
| 09:35 AM | $59.25 | Up $0.00 | $59.25 | $59.25 | 0 |
| 09:30 AM | $59.14 | Down $ -0.42 | $59.53 | $59.14 | 900 |
| 09:30 AM | $59.14 | Up $0.00 | $59.53 | $59.14 | 0 |
| 09:30 AM | $59.14 | Up $0.00 | $59.53 | $59.14 | 0 |
| 09:30 AM | $59.14 | Up $0.00 | $59.53 | $59.14 | 0 |
| 09:30 AM | $59.14 | Up $0.00 | $59.53 | $59.14 | 0 |
| Previous close | $59.56 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/02/2026 | $58.40 | $58.85 | $59.03 | $58.30 | 278,100 |
| 19/02/2026 | $59.56 | $60.22 | $60.51 | $59.45 | 294,300 |
| 18/02/2026 | $59.36 | $59.26 | $59.48 | $58.97 | 193,400 |
| 17/02/2026 | $59.05 | $59.30 | $59.31 | $58.79 | 228,800 |
| 13/02/2026 | $58.99 | $59.20 | $59.40 | $58.42 | 472,600 |
| 12/02/2026 | $56.26 | $56.53 | $57.69 | $56.08 | 537,100 |
| 11/02/2026 | $59.78 | $58.62 | $59.86 | $58.61 | 336,100 |
| 10/02/2026 | $58.48 | $58.99 | $59.08 | $58.45 | 162,400 |
| 09/02/2026 | $58.40 | $57.91 | $58.47 | $57.87 | 251,300 |
| 06/02/2026 | $58.04 | $58.10 | $58.34 | $57.88 | 201,600 |
| 05/02/2026 | $57.84 | $58.36 | $58.51 | $57.68 | 276,900 |
| 04/02/2026 | $58.22 | $58.40 | $59.57 | $58.18 | 624,600 |
| 03/02/2026 | $58.23 | $58.29 | $58.32 | $57.84 | 372,800 |
| 02/02/2026 | $58.37 | $58.66 | $58.83 | $58.07 | 529,200 |
| 30/01/2026 | $58.49 | $57.62 | $58.57 | $57.56 | 410,700 |
| 29/01/2026 | $58.28 | $58.66 | $58.88 | $58.01 | 215,500 |
| 28/01/2026 | $59.11 | $59.26 | $59.52 | $59.02 | 197,600 |
| 27/01/2026 | $59.45 | $59.68 | $59.78 | $59.24 | 322,700 |
| 26/01/2026 | $60.98 | $60.78 | $61.44 | $60.78 | 220,600 |
| 23/01/2026 | $60.88 | $62.12 | $62.15 | $60.60 | 337,400 |
| 22/01/2026 | $61.58 | $61.01 | $61.76 | $60.80 | 258,700 |
| 21/01/2026 | $61.37 | $61.46 | $62.18 | $61.28 | 374,000 |
| 20/01/2026 | $58.60 | $58.79 | $58.96 | $58.43 | 274,000 |
| 19/01/2026 | $59.14 | $58.79 | $59.19 | $58.79 | 31,300 |
| 16/01/2026 | $59.23 | $58.88 | $59.27 | $58.60 | 160,300 |
| 15/01/2026 | $59.38 | $58.82 | $59.41 | $58.78 | 217,000 |
| 14/01/2026 | $58.13 | $58.29 | $58.63 | $57.98 | 390,300 |
| 13/01/2026 | $58.81 | $57.69 | $59.29 | $57.69 | 431,200 |
| 12/01/2026 | $59.22 | $59.28 | $59.41 | $58.92 | 235,200 |
| 09/01/2026 | $59.15 | $58.65 | $59.27 | $58.63 | 184,800 |
Graphs are not available, please refer to the detailed table