Find a quote
GFL ENVIRONMENTAL INC
55.21 Up 0.00 (0.00 %)
Delayed : 2026/04/24 17:40:00
- Previous close $55.21
- Opening $56.27
- Today High $56.27
- Today Low $54.50
- Price Bid $55.00
- Price Ask $55.00
- 52 Weeks High $71.82
- 52 Weeks Low $50.86
- Size Bid 5
- Size Ask 1
- Volume 730,083
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $55.21 | Up $0.01 | $55.21 | $55.21 | 50,200 |
| 03:59 PM | $55.20 | Down $ -0.10 | $55.30 | $55.20 | 12,200 |
| 03:58 PM | $55.30 | Down $ -0.03 | $55.34 | $55.30 | 4,600 |
| 03:57 PM | $55.33 | Up $0.04 | $55.36 | $55.29 | 8,100 |
| 03:56 PM | $55.29 | Up $0.02 | $55.29 | $55.25 | 3,600 |
| 03:55 PM | $55.27 | Up $0.00 | $55.27 | $55.24 | 5,200 |
| 03:54 PM | $55.27 | Up $0.05 | $55.27 | $55.21 | 4,500 |
| 03:53 PM | $55.22 | Down $ -0.05 | $55.23 | $55.20 | 3,900 |
| 03:52 PM | $55.27 | Up $0.05 | $55.31 | $55.21 | 4,300 |
| 03:51 PM | $55.22 | Up $0.00 | $55.22 | $55.18 | 4,600 |
| 03:50 PM | $55.22 | Down $ -0.02 | $55.26 | $55.21 | 6,700 |
| 03:49 PM | $55.24 | Up $0.05 | $55.26 | $55.19 | 3,300 |
| 03:48 PM | $55.19 | Up $0.02 | $55.19 | $55.17 | 2,500 |
| 03:47 PM | $55.17 | Up $0.03 | $55.18 | $55.15 | 3,600 |
| 03:46 PM | $55.14 | Down $ -0.04 | $55.17 | $55.13 | 1,300 |
| 03:45 PM | $55.18 | Down $ -0.01 | $55.20 | $55.18 | 1,800 |
| 03:44 PM | $55.19 | Down $ -0.02 | $55.22 | $55.19 | 600 |
| 03:43 PM | $55.21 | Up $0.03 | $55.24 | $55.17 | 6,500 |
| 03:42 PM | $55.18 | Down $ -0.05 | $55.20 | $55.18 | 900 |
| 03:41 PM | $55.23 | Up $0.01 | $55.23 | $55.19 | 3,600 |
| 03:40 PM | $55.22 | Down $ -0.02 | $55.25 | $55.22 | 2,000 |
| 03:39 PM | $55.24 | Up $0.04 | $55.24 | $55.19 | 2,800 |
| 03:38 PM | $55.20 | Down $ -0.05 | $55.22 | $55.20 | 200 |
| 03:37 PM | $55.25 | Down $ -0.04 | $55.29 | $55.25 | 800 |
| 03:36 PM | $55.29 | Up $0.09 | $55.30 | $55.21 | 5,000 |
| 03:35 PM | $55.20 | Up $0.03 | $55.20 | $55.17 | 1,500 |
| 03:34 PM | $55.17 | Down $ -0.02 | $55.18 | $55.17 | 300 |
| 03:33 PM | $55.19 | Up $0.00 | $55.20 | $55.18 | 700 |
| 03:32 PM | $55.19 | Up $0.03 | $55.19 | $55.15 | 2,400 |
| 03:31 PM | $55.16 | Down $ -0.03 | $55.17 | $55.16 | 2,200 |
| 03:30 PM | $55.19 | Up $0.06 | $55.19 | $55.17 | 1,100 |
| 03:29 PM | $55.13 | Up $0.01 | $55.14 | $55.12 | 2,400 |
| 03:28 PM | $55.12 | Up $0.00 | $55.12 | $55.12 | 100 |
| 03:27 PM | $55.12 | Up $0.04 | $55.12 | $55.08 | 1,500 |
| 03:26 PM | $55.08 | Up $0.01 | $55.08 | $55.05 | 1,800 |
| 03:25 PM | $55.07 | Up $0.01 | $55.07 | $55.03 | 800 |
| 03:24 PM | $55.06 | Down $ -0.01 | $55.08 | $55.06 | 1,300 |
| 03:23 PM | $55.07 | Down $ -0.03 | $55.08 | $55.07 | 400 |
| 03:22 PM | $55.10 | Up $0.11 | $55.10 | $55.02 | 4,600 |
| 03:21 PM | $54.99 | Up $0.00 | $55.01 | $54.99 | 1,200 |
| 03:20 PM | $54.99 | Down $ -0.01 | $55.00 | $54.99 | 800 |
| 03:19 PM | $55.00 | Down $ -0.06 | $55.07 | $55.00 | 1,600 |
| 03:18 PM | $55.06 | Down $ -0.01 | $55.08 | $55.05 | 2,300 |
| 03:17 PM | $55.07 | Down $ -0.03 | $55.09 | $55.07 | 1,500 |
| 03:16 PM | $55.10 | Down $ -0.01 | $55.11 | $55.10 | 900 |
| 03:15 PM | $55.11 | Down $ -0.02 | $55.13 | $55.11 | 1,000 |
| 03:14 PM | $55.13 | Down $ -0.03 | $55.17 | $55.13 | 1,000 |
| 03:13 PM | $55.16 | Up $0.00 | $55.17 | $55.16 | 500 |
| 03:12 PM | $55.16 | Down $ -0.01 | $55.16 | $55.16 | 200 |
| 03:11 PM | $55.17 | Down $ -0.02 | $55.17 | $55.16 | 1,500 |
| 03:10 PM | $55.19 | Up $0.04 | $55.19 | $55.19 | 1,100 |
| 03:09 PM | $55.15 | Up $0.00 | $55.19 | $55.15 | 500 |
| 03:07 PM | $55.15 | Down $ -0.02 | $55.16 | $55.15 | 1,200 |
| 03:07 PM | $55.15 | Up $0.00 | $55.16 | $55.15 | 0 |
| 03:06 PM | $55.17 | Up $0.01 | $55.17 | $55.17 | 300 |
| 03:05 PM | $55.16 | Down $ -0.01 | $55.21 | $55.16 | 2,200 |
| 03:04 PM | $55.17 | Up $0.03 | $55.17 | $55.14 | 1,100 |
| 03:03 PM | $55.14 | Up $0.00 | $55.15 | $55.13 | 1,500 |
| 03:01 PM | $55.14 | Up $0.06 | $55.14 | $55.10 | 700 |
| 03:01 PM | $55.14 | Up $0.00 | $55.14 | $55.10 | 0 |
| 03:00 PM | $55.08 | Up $0.03 | $55.08 | $55.08 | 500 |
| 02:59 PM | $55.05 | Up $0.02 | $55.05 | $55.04 | 300 |
| 02:58 PM | $55.03 | Up $0.00 | $55.03 | $55.03 | 600 |
| 02:57 PM | $55.03 | Up $0.01 | $55.03 | $55.00 | 1,500 |
| 02:56 PM | $55.02 | Up $0.03 | $55.02 | $54.99 | 1,600 |
| 02:55 PM | $54.99 | Up $0.00 | $55.00 | $54.99 | 1,000 |
| 02:54 PM | $54.99 | Down $ -0.02 | $55.05 | $54.99 | 2,800 |
| 02:53 PM | $55.01 | Up $0.02 | $55.01 | $54.99 | 1,100 |
| 02:52 PM | $54.99 | Up $0.03 | $54.99 | $54.95 | 1,300 |
| 02:51 PM | $54.96 | Down $ -0.01 | $54.98 | $54.96 | 600 |
| 02:50 PM | $54.97 | Up $0.05 | $54.97 | $54.92 | 2,100 |
| 02:49 PM | $54.92 | Down $ -0.02 | $54.94 | $54.92 | 1,500 |
| 02:48 PM | $54.94 | Up $0.01 | $54.94 | $54.92 | 1,200 |
| 02:47 PM | $54.93 | Down $ -0.01 | $54.94 | $54.92 | 1,100 |
| 02:46 PM | $54.94 | Down $ -0.01 | $54.95 | $54.94 | 800 |
| 02:45 PM | $54.95 | Up $0.00 | $54.95 | $54.95 | 1,000 |
| 02:44 PM | $54.95 | Down $ -0.03 | $54.97 | $54.95 | 1,300 |
| 02:43 PM | $54.98 | Up $0.02 | $54.98 | $54.96 | 1,600 |
| 02:42 PM | $54.96 | Down $ -0.01 | $54.97 | $54.96 | 1,000 |
| 02:41 PM | $54.97 | Down $ -0.07 | $55.01 | $54.94 | 1,700 |
| 02:40 PM | $55.04 | Up $0.09 | $55.04 | $54.95 | 2,300 |
| 02:39 PM | $54.95 | Up $0.01 | $54.97 | $54.95 | 900 |
| 02:38 PM | $54.94 | Down $ -0.02 | $54.96 | $54.94 | 300 |
| 02:37 PM | $54.96 | Up $0.01 | $54.97 | $54.96 | 500 |
| 02:36 PM | $54.95 | Down $ -0.07 | $55.01 | $54.95 | 1,600 |
| 02:35 PM | $55.02 | Up $0.00 | $55.02 | $55.02 | 200 |
| 02:34 PM | $55.02 | Down $ -0.01 | $55.03 | $55.02 | 1,000 |
| 02:33 PM | $55.03 | Down $ -0.01 | $55.04 | $55.03 | 300 |
| 02:32 PM | $55.04 | Down $ -0.01 | $55.06 | $55.04 | 2,200 |
| 02:31 PM | $55.05 | Up $0.04 | $55.05 | $55.01 | 1,200 |
| 02:30 PM | $55.01 | Up $0.00 | $55.01 | $55.01 | 1,200 |
| 02:29 PM | $55.01 | Up $0.00 | $55.03 | $55.01 | 1,000 |
| 02:28 PM | $55.01 | Down $ -0.03 | $55.01 | $55.01 | 400 |
| 02:27 PM | $55.04 | Up $0.04 | $55.04 | $55.00 | 1,300 |
| 02:26 PM | $55.00 | Up $0.01 | $55.00 | $55.00 | 100 |
| 02:25 PM | $54.99 | Up $0.03 | $54.99 | $54.94 | 1,500 |
| 02:24 PM | $54.96 | Up $0.00 | $54.98 | $54.96 | 1,300 |
| 02:23 PM | $54.96 | Up $0.01 | $54.98 | $54.95 | 1,100 |
| 02:22 PM | $54.95 | Up $0.00 | $54.97 | $54.95 | 1,200 |
| 02:21 PM | $54.95 | Down $ -0.02 | $54.97 | $54.95 | 1,200 |
| 02:20 PM | $54.97 | Down $ -0.03 | $54.98 | $54.97 | 1,800 |
| 02:19 PM | $55.00 | Up $0.03 | $55.00 | $54.98 | 500 |
| 02:18 PM | $54.97 | Up $0.05 | $54.97 | $54.95 | 800 |
| 02:17 PM | $54.92 | Down $ -0.02 | $54.93 | $54.91 | 800 |
| 02:16 PM | $54.94 | Up $0.01 | $54.97 | $54.93 | 1,800 |
| 02:15 PM | $54.93 | Down $ -0.13 | $55.06 | $54.92 | 4,700 |
| 02:14 PM | $55.06 | Up $0.00 | $55.06 | $55.05 | 1,500 |
| 02:13 PM | $55.06 | Up $0.02 | $55.06 | $55.05 | 900 |
| 02:11 PM | $55.04 | Up $0.03 | $55.04 | $55.03 | 1,600 |
| 02:11 PM | $55.04 | Up $0.00 | $55.04 | $55.03 | 0 |
| 02:10 PM | $55.01 | Up $0.00 | $55.01 | $55.01 | 100 |
| 02:09 PM | $55.01 | Down $ -0.01 | $55.02 | $55.01 | 900 |
| 02:08 PM | $55.02 | Down $ -0.01 | $55.02 | $55.01 | 400 |
| 02:07 PM | $55.03 | Down $ -0.01 | $55.03 | $55.02 | 2,000 |
| 02:06 PM | $55.04 | Up $0.01 | $55.04 | $55.03 | 1,200 |
| 02:05 PM | $55.03 | Up $0.02 | $55.03 | $55.00 | 600 |
| 02:04 PM | $55.01 | Up $0.03 | $55.01 | $54.98 | 1,600 |
| 02:03 PM | $54.98 | Up $0.01 | $54.98 | $54.97 | 300 |
| 02:02 PM | $54.97 | Up $0.04 | $54.97 | $54.90 | 2,400 |
| 02:01 PM | $54.93 | Down $ -0.04 | $54.98 | $54.93 | 800 |
| 02:00 PM | $54.97 | Up $0.01 | $54.98 | $54.96 | 700 |
| 01:59 PM | $54.96 | Up $0.02 | $54.97 | $54.95 | 1,700 |
| 01:58 PM | $54.94 | Up $0.00 | $54.94 | $54.94 | 100 |
| 01:57 PM | $54.94 | Up $0.01 | $54.96 | $54.94 | 900 |
| 01:56 PM | $54.93 | Down $ -0.01 | $54.94 | $54.93 | 1,300 |
| 01:55 PM | $54.94 | Down $ -0.01 | $54.94 | $54.93 | 1,100 |
| 01:54 PM | $54.95 | Up $0.04 | $54.95 | $54.89 | 1,200 |
| 01:53 PM | $54.91 | Up $0.00 | $54.92 | $54.90 | 800 |
| 01:52 PM | $54.91 | Down $0.00 | $54.91 | $54.90 | 200 |
| 01:51 PM | $54.91 | Down $ -0.01 | $54.91 | $54.91 | 300 |
| 01:50 PM | $54.92 | Up $0.06 | $54.92 | $54.88 | 1,200 |
| 01:49 PM | $54.86 | Down $ -0.05 | $54.93 | $54.86 | 3,000 |
| 01:48 PM | $54.91 | Up $0.00 | $54.91 | $54.90 | 200 |
| 01:47 PM | $54.91 | Up $0.00 | $54.91 | $54.89 | 300 |
| 01:44 PM | $54.91 | Up $0.00 | $54.91 | $54.88 | 1,100 |
| 01:44 PM | $54.91 | Up $0.00 | $54.91 | $54.88 | 0 |
| 01:44 PM | $54.91 | Up $0.00 | $54.91 | $54.88 | 0 |
| 01:43 PM | $54.91 | Up $0.11 | $54.91 | $54.79 | 1,300 |
| 01:42 PM | $54.80 | Down $ -0.03 | $54.83 | $54.80 | 1,000 |
| 01:41 PM | $54.83 | Down $ -0.04 | $54.85 | $54.83 | 1,100 |
| 01:40 PM | $54.87 | Up $0.01 | $54.87 | $54.86 | 200 |
| 01:39 PM | $54.86 | Up $0.08 | $54.87 | $54.79 | 1,900 |
| 01:38 PM | $54.78 | Up $0.01 | $54.78 | $54.77 | 400 |
| 01:37 PM | $54.77 | Up $0.04 | $54.77 | $54.73 | 800 |
| 01:36 PM | $54.73 | Down $ -0.02 | $54.77 | $54.73 | 1,500 |
| 01:35 PM | $54.75 | Up $0.00 | $54.77 | $54.73 | 1,900 |
| 01:34 PM | $54.75 | Down $ -0.01 | $54.76 | $54.75 | 1,100 |
| 01:33 PM | $54.76 | Down $ -0.07 | $54.85 | $54.76 | 2,200 |
| 01:32 PM | $54.83 | Down $ -0.03 | $54.83 | $54.83 | 200 |
| 01:31 PM | $54.86 | Down $ -0.19 | $55.05 | $54.86 | 2,800 |
| 01:30 PM | $55.05 | Up $0.01 | $55.05 | $55.02 | 1,500 |
| 01:29 PM | $55.04 | Up $0.01 | $55.05 | $55.03 | 1,000 |
| 01:28 PM | $55.03 | Up $0.01 | $55.03 | $55.01 | 1,100 |
| 01:27 PM | $55.02 | Down $ -0.01 | $55.02 | $55.02 | 1,200 |
| 01:25 PM | $55.03 | Up $0.06 | $55.04 | $55.03 | 500 |
| 01:25 PM | $55.03 | Up $0.00 | $55.04 | $55.03 | 0 |
| 01:23 PM | $54.97 | Up $0.03 | $54.97 | $54.94 | 3,200 |
| 01:23 PM | $54.97 | Up $0.00 | $54.97 | $54.94 | 0 |
| 01:22 PM | $54.94 | Up $0.01 | $54.95 | $54.94 | 300 |
| 01:21 PM | $54.93 | Down $ -0.02 | $54.93 | $54.92 | 300 |
| 01:20 PM | $54.95 | Down $ -0.05 | $54.99 | $54.95 | 1,500 |
| 01:19 PM | $55.00 | Down $ -0.01 | $55.01 | $55.00 | 400 |
| 01:18 PM | $55.01 | Down $ -0.07 | $55.06 | $55.00 | 2,600 |
| 01:17 PM | $55.08 | Down $ -0.06 | $55.08 | $55.08 | 200 |
| 01:16 PM | $55.14 | Down $ -0.05 | $55.19 | $55.14 | 1,700 |
| 01:15 PM | $55.19 | Down $ -0.03 | $55.22 | $55.19 | 2,100 |
| 01:14 PM | $55.22 | Up $0.06 | $55.22 | $55.16 | 800 |
| 01:13 PM | $55.16 | Up $0.05 | $55.16 | $55.11 | 700 |
| 01:12 PM | $55.11 | Down $ -0.02 | $55.13 | $55.11 | 800 |
| 01:11 PM | $55.13 | Up $0.00 | $55.13 | $55.13 | 200 |
| 01:10 PM | $55.13 | Down $ -0.02 | $55.15 | $55.13 | 700 |
| 01:09 PM | $55.15 | Up $0.01 | $55.15 | $55.14 | 600 |
| 01:08 PM | $55.14 | Down $ -0.03 | $55.16 | $55.14 | 2,200 |
| 01:07 PM | $55.17 | Down $ -0.02 | $55.17 | $55.17 | 200 |
| 01:06 PM | $55.19 | Up $0.02 | $55.19 | $55.16 | 500 |
| 01:05 PM | $55.17 | Down $ -0.03 | $55.18 | $55.17 | 300 |
| 01:04 PM | $55.20 | Down $ -0.02 | $55.22 | $55.18 | 2,800 |
| 01:03 PM | $55.22 | Up $0.00 | $55.26 | $55.22 | 2,400 |
| 01:02 PM | $55.22 | Up $0.06 | $55.26 | $55.19 | 2,300 |
| 01:01 PM | $55.16 | Up $0.05 | $55.20 | $55.13 | 6,100 |
| 01:00 PM | $55.11 | Up $0.02 | $55.11 | $55.07 | 1,800 |
| 12:59 PM | $55.09 | Up $0.03 | $55.09 | $55.04 | 1,000 |
| 12:58 PM | $55.06 | Up $0.01 | $55.06 | $55.04 | 1,200 |
| 12:57 PM | $55.05 | Down $ -0.01 | $55.06 | $55.05 | 800 |
| 12:56 PM | $55.06 | Up $0.04 | $55.06 | $55.02 | 1,000 |
| 12:55 PM | $55.02 | Down $ -0.02 | $55.03 | $55.02 | 300 |
| 12:54 PM | $55.04 | Up $0.03 | $55.05 | $55.02 | 600 |
| 12:53 PM | $55.01 | Down $ -0.02 | $55.03 | $55.00 | 900 |
| 12:52 PM | $55.03 | Down $ -0.06 | $55.08 | $55.02 | 2,100 |
| 12:51 PM | $55.09 | Up $0.02 | $55.09 | $55.09 | 100 |
| 12:50 PM | $55.07 | Up $0.03 | $55.07 | $55.05 | 1,800 |
| 12:49 PM | $55.04 | Up $0.00 | $55.04 | $55.03 | 600 |
| 12:48 PM | $55.04 | Down $ -0.02 | $55.04 | $55.03 | 300 |
| 12:47 PM | $55.06 | Down $ -0.03 | $55.08 | $55.05 | 1,900 |
| 12:46 PM | $55.09 | Down $ -0.01 | $55.11 | $55.09 | 1,100 |
| 12:45 PM | $55.10 | Down $ -0.01 | $55.13 | $55.10 | 1,800 |
| 12:44 PM | $55.11 | Down $ -0.01 | $55.11 | $55.11 | 500 |
| 12:43 PM | $55.12 | Up $0.05 | $55.12 | $55.07 | 3,100 |
| 12:42 PM | $55.07 | Up $0.00 | $55.07 | $55.07 | 300 |
| 12:41 PM | $55.07 | Down $ -0.02 | $55.07 | $55.07 | 300 |
| 12:40 PM | $55.08 | Up $0.08 | $55.08 | $55.01 | 1,800 |
| 12:39 PM | $55.00 | Up $0.00 | $55.00 | $55.00 | 300 |
| 12:38 PM | $55.00 | Down $ -0.07 | $55.09 | $54.99 | 1,600 |
| 12:37 PM | $55.07 | Up $0.01 | $55.08 | $55.06 | 1,000 |
| 12:36 PM | $55.06 | Up $0.00 | $55.07 | $55.04 | 900 |
| 12:35 PM | $55.06 | Down $ -0.01 | $55.09 | $55.06 | 1,400 |
| 12:34 PM | $55.07 | Down $ -0.03 | $55.10 | $55.07 | 500 |
| 12:33 PM | $55.10 | Up $0.07 | $55.10 | $55.04 | 3,000 |
| 12:32 PM | $55.04 | Up $0.02 | $55.04 | $55.04 | 100 |
| 12:31 PM | $55.01 | Down $ -0.02 | $55.01 | $55.01 | 100 |
| 12:30 PM | $55.03 | Down $ -0.01 | $55.03 | $55.03 | 300 |
| 12:29 PM | $55.04 | Down $ -0.06 | $55.07 | $54.98 | 4,100 |
| 12:28 PM | $55.10 | Down $ -0.02 | $55.12 | $55.02 | 5,200 |
| 12:27 PM | $55.12 | Up $0.02 | $55.12 | $55.07 | 1,800 |
| 12:26 PM | $55.10 | Up $0.01 | $55.10 | $55.08 | 600 |
| 12:25 PM | $55.09 | Down $ -0.02 | $55.13 | $55.08 | 1,800 |
| 12:24 PM | $55.11 | Up $0.02 | $55.11 | $55.11 | 300 |
| 12:23 PM | $55.09 | Up $0.01 | $55.09 | $55.09 | 600 |
| 12:22 PM | $55.08 | Up $0.06 | $55.08 | $55.01 | 1,900 |
| 12:21 PM | $55.02 | Down $ -0.01 | $55.04 | $55.02 | 300 |
| 12:20 PM | $55.03 | Down $ -0.01 | $55.05 | $55.03 | 1,000 |
| 12:19 PM | $55.04 | Up $0.01 | $55.05 | $55.03 | 1,100 |
| 12:18 PM | $55.03 | Down $ -0.03 | $55.06 | $55.01 | 3,100 |
| 12:17 PM | $55.06 | Up $0.01 | $55.06 | $55.04 | 1,900 |
| 12:16 PM | $55.05 | Up $0.03 | $55.05 | $55.02 | 2,000 |
| 12:15 PM | $55.02 | Up $0.01 | $55.03 | $55.00 | 1,100 |
| 12:14 PM | $55.01 | Down $ -0.06 | $55.04 | $55.01 | 1,600 |
| 12:13 PM | $55.07 | Up $0.03 | $55.08 | $55.03 | 2,000 |
| 12:12 PM | $55.04 | Down $ -0.02 | $55.05 | $55.04 | 700 |
| 12:11 PM | $55.06 | Down $ -0.04 | $55.09 | $55.06 | 1,800 |
| 12:10 PM | $55.09 | Down $ -0.01 | $55.12 | $55.09 | 900 |
| 12:09 PM | $55.10 | Up $0.05 | $55.11 | $55.05 | 2,300 |
| 12:08 PM | $55.05 | Down $ -0.03 | $55.07 | $55.04 | 1,200 |
| 12:07 PM | $55.08 | Down $ -0.04 | $55.13 | $55.08 | 2,900 |
| 12:06 PM | $55.12 | Up $0.00 | $55.13 | $55.12 | 1,100 |
| 12:05 PM | $55.12 | Down $ -0.01 | $55.12 | $55.12 | 200 |
| 12:04 PM | $55.13 | Down $ -0.03 | $55.19 | $55.13 | 3,300 |
| 12:03 PM | $55.17 | Up $0.02 | $55.17 | $55.15 | 1,300 |
| 12:02 PM | $55.15 | Up $0.02 | $55.15 | $55.14 | 500 |
| 12:01 PM | $55.13 | Up $0.00 | $55.19 | $55.13 | 1,700 |
| 12:00 PM | $55.13 | Up $0.01 | $55.14 | $55.09 | 1,000 |
| 11:59 AM | $55.12 | Down $ -0.07 | $55.17 | $55.12 | 2,100 |
| 11:58 AM | $55.19 | Down $ -0.03 | $55.20 | $55.15 | 1,300 |
| 11:57 AM | $55.22 | Up $0.02 | $55.24 | $55.20 | 900 |
| 11:56 AM | $55.20 | Down $ -0.03 | $55.25 | $55.20 | 1,700 |
| 11:55 AM | $55.23 | Down $ -0.05 | $55.28 | $55.21 | 1,700 |
| 11:54 AM | $55.28 | Up $0.03 | $55.33 | $55.24 | 2,700 |
| 11:53 AM | $55.25 | Up $0.04 | $55.39 | $55.23 | 4,600 |
| 11:52 AM | $55.21 | Up $0.02 | $55.21 | $55.18 | 1,400 |
| 11:51 AM | $55.19 | Up $0.07 | $55.19 | $55.14 | 700 |
| 11:49 AM | $55.12 | Up $0.09 | $55.12 | $55.00 | 6,400 |
| 11:49 AM | $55.12 | Up $0.00 | $55.12 | $55.00 | 0 |
| 11:48 AM | $55.03 | Down $ -0.21 | $55.21 | $55.03 | 2,400 |
| 11:47 AM | $55.24 | Up $0.11 | $55.24 | $55.14 | 8,300 |
| 11:46 AM | $55.13 | Down $ -0.07 | $55.23 | $55.13 | 11,200 |
| 11:45 AM | $55.20 | Down $ -0.08 | $55.29 | $55.17 | 12,200 |
| 11:44 AM | $55.28 | Up $0.09 | $55.30 | $55.21 | 5,800 |
| 11:43 AM | $55.19 | Down $ -0.01 | $55.23 | $55.17 | 2,600 |
| 11:42 AM | $55.20 | Up $0.08 | $55.20 | $55.13 | 4,500 |
| 11:41 AM | $55.12 | Up $0.00 | $55.13 | $55.12 | 500 |
| 11:39 AM | $55.12 | Up $0.00 | $55.15 | $55.12 | 1,300 |
| 11:39 AM | $55.12 | Up $0.00 | $55.15 | $55.12 | 0 |
| 11:38 AM | $55.12 | Up $0.08 | $55.13 | $55.04 | 1,200 |
| 11:37 AM | $55.04 | Down $ -0.03 | $55.06 | $55.03 | 900 |
| 11:36 AM | $55.07 | Up $0.04 | $55.07 | $55.03 | 1,100 |
| 11:35 AM | $55.03 | Down $ -0.01 | $55.04 | $55.03 | 200 |
| 11:34 AM | $55.04 | Down $ -0.05 | $55.09 | $55.03 | 1,000 |
| 11:33 AM | $55.09 | Down $ -0.03 | $55.12 | $55.09 | 800 |
| 11:32 AM | $55.12 | Up $0.05 | $55.12 | $55.06 | 1,100 |
| 11:29 AM | $55.07 | Up $0.03 | $55.08 | $55.06 | 1,200 |
| 11:29 AM | $55.07 | Up $0.00 | $55.08 | $55.06 | 0 |
| 11:29 AM | $55.07 | Up $0.00 | $55.08 | $55.06 | 0 |
| 11:27 AM | $55.04 | Down $ -0.01 | $55.05 | $55.00 | 2,000 |
| 11:27 AM | $55.04 | Up $0.00 | $55.05 | $55.00 | 0 |
| 11:26 AM | $55.05 | Down $ -0.04 | $55.08 | $55.05 | 300 |
| 11:25 AM | $55.09 | Down $ -0.04 | $55.12 | $55.09 | 700 |
| 11:24 AM | $55.13 | Down $ -0.03 | $55.16 | $55.13 | 800 |
| 11:23 AM | $55.16 | Down $ -0.11 | $55.24 | $55.16 | 1,800 |
| 11:22 AM | $55.27 | Down $ -0.01 | $55.30 | $55.25 | 3,200 |
| 11:21 AM | $55.28 | Up $0.08 | $55.28 | $55.23 | 1,700 |
| 11:20 AM | $55.20 | Up $0.00 | $55.20 | $55.20 | 100 |
| 11:19 AM | $55.20 | Up $0.07 | $55.20 | $55.17 | 1,100 |
| 11:18 AM | $55.13 | Down $ -0.03 | $55.17 | $55.13 | 300 |
| 11:17 AM | $55.16 | Down $ -0.01 | $55.16 | $55.15 | 300 |
| 11:16 AM | $55.17 | Down $ -0.02 | $55.21 | $55.16 | 1,500 |
| 11:15 AM | $55.19 | Down $ -0.01 | $55.20 | $55.18 | 4,900 |
| 11:14 AM | $55.20 | Down $ -0.01 | $55.20 | $55.17 | 500 |
| 11:13 AM | $55.21 | Down $ -0.02 | $55.29 | $55.17 | 3,800 |
| 11:12 AM | $55.23 | Up $0.05 | $55.23 | $55.20 | 1,200 |
| 11:10 AM | $55.18 | Up $0.04 | $55.18 | $55.17 | 400 |
| 11:10 AM | $55.18 | Up $0.00 | $55.18 | $55.17 | 0 |
| 11:09 AM | $55.14 | Down $ -0.03 | $55.17 | $55.12 | 1,400 |
| 11:08 AM | $55.17 | Up $0.01 | $55.17 | $55.12 | 2,300 |
| 11:07 AM | $55.16 | Up $0.11 | $55.16 | $55.01 | 5,600 |
| 11:06 AM | $55.05 | Down $ -0.04 | $55.10 | $55.05 | 900 |
| 11:04 AM | $55.09 | Down $ -0.01 | $55.11 | $55.09 | 400 |
| 11:04 AM | $55.09 | Up $0.00 | $55.11 | $55.09 | 0 |
| 11:03 AM | $55.10 | Down $ -0.01 | $55.10 | $55.05 | 600 |
| 11:02 AM | $55.11 | Up $0.20 | $55.11 | $54.96 | 1,800 |
| 11:01 AM | $54.91 | Up $0.03 | $54.93 | $54.90 | 1,600 |
| 11:00 AM | $54.88 | Up $0.06 | $54.88 | $54.83 | 600 |
| 10:59 AM | $54.82 | Up $0.03 | $54.82 | $54.82 | 200 |
| 10:58 AM | $54.79 | Down $ -0.01 | $54.79 | $54.78 | 600 |
| 10:57 AM | $54.80 | Up $0.25 | $54.80 | $54.61 | 1,500 |
| 10:55 AM | $54.55 | Up $0.03 | $54.56 | $54.54 | 800 |
| 10:55 AM | $54.55 | Up $0.00 | $54.56 | $54.54 | 0 |
| 10:53 AM | $54.52 | Up $0.00 | $54.55 | $54.52 | 1,200 |
| 10:53 AM | $54.52 | Up $0.00 | $54.55 | $54.52 | 0 |
| 10:52 AM | $54.52 | Up $0.02 | $54.52 | $54.52 | 100 |
| 10:51 AM | $54.50 | Down $ -0.09 | $54.55 | $54.50 | 2,000 |
| 10:50 AM | $54.59 | Down $ -0.05 | $54.61 | $54.59 | 400 |
| 10:49 AM | $54.64 | Down $ -0.08 | $54.68 | $54.63 | 900 |
| 10:48 AM | $54.72 | Up $0.01 | $54.72 | $54.72 | 300 |
| 10:47 AM | $54.71 | Up $0.04 | $54.71 | $54.64 | 900 |
| 10:46 AM | $54.67 | Down $ -0.09 | $54.70 | $54.65 | 1,300 |
| 10:45 AM | $54.76 | Down $ -0.03 | $54.76 | $54.76 | 800 |
| 10:44 AM | $54.79 | Down $ -0.01 | $54.79 | $54.79 | 100 |
| 10:43 AM | $54.80 | Up $0.07 | $54.80 | $54.79 | 500 |
| 10:42 AM | $54.73 | Down $ -0.03 | $54.75 | $54.66 | 1,800 |
| 10:40 AM | $54.76 | Down $ -0.06 | $54.79 | $54.73 | 500 |
| 10:40 AM | $54.76 | Up $0.00 | $54.79 | $54.73 | 0 |
| 10:39 AM | $54.82 | Up $0.04 | $54.82 | $54.76 | 1,000 |
| 10:38 AM | $54.78 | Down $ -0.04 | $54.79 | $54.76 | 700 |
| 10:37 AM | $54.82 | Down $ -0.04 | $54.89 | $54.76 | 800 |
| 10:36 AM | $54.86 | Down $ -0.07 | $54.94 | $54.83 | 1,400 |
| 10:35 AM | $54.93 | Up $0.06 | $54.93 | $54.90 | 600 |
| 10:34 AM | $54.87 | Up $0.00 | $54.89 | $54.78 | 6,700 |
| 10:33 AM | $54.87 | Down $ -0.03 | $54.95 | $54.85 | 3,200 |
| 10:32 AM | $54.90 | Up $0.04 | $54.90 | $54.89 | 300 |
| 10:30 AM | $54.86 | Up $0.06 | $54.87 | $54.78 | 700 |
| 10:30 AM | $54.86 | Up $0.00 | $54.87 | $54.78 | 0 |
| 10:29 AM | $54.80 | Up $0.06 | $54.80 | $54.74 | 600 |
| 10:28 AM | $54.74 | Up $0.01 | $54.74 | $54.74 | 100 |
| 10:27 AM | $54.73 | Down $ -0.04 | $54.80 | $54.73 | 1,000 |
| 10:26 AM | $54.77 | Down $ -0.13 | $54.86 | $54.77 | 900 |
| 10:25 AM | $54.90 | Down $ -0.05 | $54.90 | $54.90 | 200 |
| 10:24 AM | $54.95 | Down $ -0.06 | $54.99 | $54.95 | 1,600 |
| 10:23 AM | $55.01 | Down $ -0.02 | $55.02 | $55.01 | 300 |
| 10:21 AM | $55.03 | Down $ -0.12 | $55.12 | $55.03 | 1,400 |
| 10:21 AM | $55.03 | Up $0.00 | $55.12 | $55.03 | 0 |
| 10:20 AM | $55.15 | Up $0.07 | $55.15 | $55.10 | 800 |
| 10:19 AM | $55.08 | Up $0.12 | $55.08 | $55.04 | 300 |
| 10:18 AM | $54.96 | Up $0.05 | $54.96 | $54.93 | 600 |
| 10:15 AM | $54.91 | Down $ -0.11 | $54.94 | $54.90 | 1,000 |
| 10:15 AM | $54.91 | Up $0.00 | $54.94 | $54.90 | 0 |
| 10:15 AM | $54.91 | Up $0.00 | $54.94 | $54.90 | 0 |
| 10:14 AM | $55.02 | Up $0.12 | $55.02 | $54.87 | 4,500 |
| 10:13 AM | $54.90 | Down $ -0.06 | $54.95 | $54.87 | 1,800 |
| 10:12 AM | $54.96 | Down $ -0.01 | $55.00 | $54.94 | 1,500 |
| 10:11 AM | $54.97 | Up $0.26 | $54.97 | $54.76 | 7,700 |
| 10:09 AM | $54.71 | Down $ -0.06 | $54.89 | $54.71 | 4,900 |
| 10:09 AM | $54.71 | Up $0.00 | $54.89 | $54.71 | 0 |
| 10:08 AM | $54.77 | Down $ -0.05 | $54.78 | $54.77 | 400 |
| 10:07 AM | $54.82 | Up $0.02 | $54.82 | $54.80 | 400 |
| 10:06 AM | $54.80 | Down $ -0.17 | $54.94 | $54.78 | 5,400 |
| 10:05 AM | $54.97 | Up $0.05 | $55.02 | $54.89 | 7,600 |
| 10:03 AM | $54.92 | Up $0.05 | $54.93 | $54.87 | 900 |
| 10:03 AM | $54.92 | Up $0.00 | $54.93 | $54.87 | 0 |
| 10:02 AM | $54.87 | Up $0.09 | $54.87 | $54.71 | 1,200 |
| 10:01 AM | $54.78 | Up $0.09 | $54.86 | $54.63 | 5,600 |
| 10:00 AM | $54.69 | Down $ -0.23 | $54.92 | $54.69 | 2,500 |
| 09:59 AM | $54.92 | Down $ -0.02 | $54.94 | $54.92 | 400 |
| 09:58 AM | $54.94 | Down $ -0.16 | $55.10 | $54.94 | 2,000 |
| 09:57 AM | $55.10 | Up $0.12 | $55.10 | $55.01 | 700 |
| 09:56 AM | $54.98 | Up $0.05 | $54.98 | $54.90 | 7,800 |
| 09:55 AM | $54.93 | Down $ -0.16 | $55.06 | $54.93 | 3,100 |
| 09:54 AM | $55.09 | Down $ -0.05 | $55.09 | $55.09 | 200 |
| 09:53 AM | $55.14 | Up $0.09 | $55.14 | $55.09 | 800 |
| 09:52 AM | $55.05 | Down $ -0.10 | $55.14 | $55.05 | 500 |
| 09:51 AM | $55.15 | Down $ -0.08 | $55.23 | $55.14 | 12,300 |
| 09:50 AM | $55.23 | Down $ -0.01 | $55.23 | $55.15 | 6,500 |
| 09:49 AM | $55.24 | Up $0.08 | $55.24 | $55.16 | 5,100 |
| 09:48 AM | $55.16 | Down $ -0.09 | $55.30 | $55.16 | 7,900 |
| 09:47 AM | $55.25 | Down $ -0.05 | $55.34 | $55.25 | 2,700 |
| 09:46 AM | $55.30 | Up $0.09 | $55.32 | $55.26 | 3,700 |
| 09:45 AM | $55.21 | Down $ -0.01 | $55.22 | $55.21 | 200 |
| 09:44 AM | $55.22 | Down $ -0.07 | $55.35 | $55.20 | 6,900 |
| 09:43 AM | $55.29 | Up $0.10 | $55.34 | $55.28 | 900 |
| 09:42 AM | $55.19 | Up $0.14 | $55.19 | $55.06 | 1,000 |
| 09:41 AM | $55.05 | Up $0.05 | $55.05 | $55.05 | 200 |
| 09:40 AM | $55.00 | Down $ -0.22 | $55.21 | $55.00 | 2,100 |
| 09:39 AM | $55.22 | Down $ -0.12 | $55.33 | $55.21 | 3,600 |
| 09:38 AM | $55.34 | Down $ -0.07 | $55.42 | $55.34 | 200 |
| 09:37 AM | $55.41 | Up $0.00 | $55.41 | $55.35 | 2,600 |
| 09:36 AM | $55.41 | Up $0.28 | $55.41 | $55.17 | 6,600 |
| 09:35 AM | $55.13 | Up $0.00 | $55.14 | $55.00 | 6,900 |
| 09:34 AM | $55.13 | Down $ -0.18 | $55.24 | $55.06 | 1,500 |
| 09:32 AM | $55.31 | Down $ -0.30 | $55.50 | $55.31 | 1,000 |
| 09:32 AM | $55.31 | Up $0.00 | $55.50 | $55.31 | 0 |
| 09:31 AM | $55.61 | Up $0.36 | $55.61 | $55.33 | 2,500 |
| 09:30 AM | $55.25 | Up $0.02 | $56.27 | $55.25 | 9,900 |
| Previous close | $55.23 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 | $53.81 | $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 |
| 01/04/2026 | $60.43 | $60.04 | $60.55 | $59.87 | 583,500 |
| 31/03/2026 | $58.03 | $57.69 | $58.17 | $57.36 | 544,600 |
| 30/03/2026 | $56.30 | $56.09 | $56.35 | $55.84 | 226,200 |
| 27/03/2026 | $54.06 | $54.40 | $54.43 | $53.64 | 317,200 |
| 26/03/2026 | $55.07 | $54.98 | $55.53 | $54.43 | 405,900 |
| 25/03/2026 | $54.81 | $54.52 | $54.89 | $54.13 | 461,500 |
| 24/03/2026 | $54.25 | $54.54 | $54.71 | $54.03 | 192,100 |
| 23/03/2026 | $55.60 | $55.91 | $56.25 | $55.55 | 264,300 |
| 20/03/2026 | $55.97 | $56.80 | $57.02 | $55.80 | 546,800 |
| 19/03/2026 | $58.43 | $57.99 | $58.50 | $57.40 | 335,600 |
| 18/03/2026 | $58.15 | $58.08 | $58.28 | $57.76 | 265,500 |
| 17/03/2026 | $58.18 | $58.95 | $58.95 | $57.89 | 332,600 |
| 16/03/2026 | $58.08 | $58.08 | $58.40 | $57.83 | 288,700 |
| 13/03/2026 | $59.00 | $59.04 | $59.52 | $58.71 | 243,300 |
Graphs are not available, please refer to the detailed table