Find a quote
GFL ENVIRONMENTAL INC
49.84 Up 1.10 (2.21 %)
Delayed : 2026/06/09 17:40:00
- Previous close $48.74
- Opening $48.45
- Today High $50.12
- Today Low $48.35
- Price Bid $49.30
- Price Ask $49.30
- 52 Weeks High $71.13
- 52 Weeks Low $46.12
- Size Bid 4
- Size Ask 4
- Volume 564,002
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $49.84 | Up $0.01 | $49.84 | $49.84 | 115,900 |
| 03:59 PM | $49.83 | Up $0.00 | $49.83 | $49.80 | 18,000 |
| 03:58 PM | $49.83 | Down $ -0.12 | $49.96 | $49.83 | 18,600 |
| 03:57 PM | $49.95 | Down $ -0.03 | $50.00 | $49.95 | 11,600 |
| 03:56 PM | $49.98 | Down $ -0.07 | $50.05 | $49.98 | 8,300 |
| 03:55 PM | $50.05 | Down $ -0.03 | $50.07 | $50.01 | 16,400 |
| 03:54 PM | $50.08 | Up $0.00 | $50.08 | $50.07 | 3,100 |
| 03:53 PM | $50.08 | Up $0.03 | $50.11 | $50.05 | 5,700 |
| 03:52 PM | $50.05 | Down $ -0.01 | $50.06 | $50.03 | 6,500 |
| 03:51 PM | $50.06 | Up $0.10 | $50.07 | $49.98 | 8,200 |
| 03:50 PM | $49.96 | Up $0.08 | $49.96 | $49.84 | 7,500 |
| 03:49 PM | $49.88 | Up $0.03 | $49.88 | $49.80 | 4,000 |
| 03:48 PM | $49.85 | Down $ -0.05 | $49.89 | $49.85 | 1,100 |
| 03:47 PM | $49.90 | Down $ -0.06 | $49.95 | $49.90 | 2,900 |
| 03:46 PM | $49.96 | Up $0.03 | $49.96 | $49.94 | 1,800 |
| 03:45 PM | $49.93 | Up $0.03 | $49.93 | $49.90 | 1,200 |
| 03:44 PM | $49.90 | Up $0.05 | $49.90 | $49.85 | 3,300 |
| 03:43 PM | $49.85 | Down $ -0.04 | $49.87 | $49.84 | 2,200 |
| 03:42 PM | $49.89 | Down $ -0.03 | $49.91 | $49.89 | 3,800 |
| 03:40 PM | $49.92 | Up $0.03 | $49.92 | $49.91 | 600 |
| 03:40 PM | $49.92 | Up $0.00 | $49.92 | $49.91 | 0 |
| 03:39 PM | $49.89 | Down $ -0.04 | $49.91 | $49.89 | 600 |
| 03:37 PM | $49.93 | Down $ -0.01 | $49.93 | $49.89 | 2,600 |
| 03:37 PM | $49.93 | Up $0.00 | $49.93 | $49.89 | 0 |
| 03:36 PM | $49.94 | Down $ -0.05 | $50.02 | $49.94 | 4,000 |
| 03:35 PM | $49.99 | Down $ -0.06 | $50.00 | $49.99 | 900 |
| 03:34 PM | $50.05 | Up $0.00 | $50.05 | $50.03 | 300 |
| 03:33 PM | $50.05 | Down $ -0.04 | $50.10 | $50.05 | 2,400 |
| 03:32 PM | $50.09 | Up $0.01 | $50.12 | $50.09 | 6,700 |
| 03:31 PM | $50.08 | Up $0.00 | $50.10 | $50.08 | 1,700 |
| 03:30 PM | $50.08 | Down $ -0.03 | $50.10 | $50.07 | 6,200 |
| 03:29 PM | $50.11 | Down $ -0.01 | $50.11 | $50.11 | 400 |
| 03:28 PM | $50.12 | Up $0.03 | $50.12 | $50.09 | 700 |
| 03:27 PM | $50.09 | Up $0.00 | $50.10 | $50.09 | 1,500 |
| 03:26 PM | $50.09 | Up $0.02 | $50.09 | $50.09 | 200 |
| 03:25 PM | $50.08 | Up $0.01 | $50.08 | $50.08 | 200 |
| 03:24 PM | $50.07 | Up $0.06 | $50.07 | $50.02 | 700 |
| 03:23 PM | $50.01 | Down $ -0.01 | $50.02 | $50.01 | 300 |
| 03:22 PM | $50.02 | Up $0.02 | $50.02 | $50.02 | 300 |
| 03:21 PM | $50.00 | Up $0.10 | $50.00 | $49.90 | 7,400 |
| 03:20 PM | $49.90 | Up $0.01 | $49.90 | $49.89 | 200 |
| 03:19 PM | $49.89 | Down $ -0.01 | $49.92 | $49.89 | 1,600 |
| 03:18 PM | $49.90 | Down $ -0.01 | $49.92 | $49.86 | 1,500 |
| 03:17 PM | $49.91 | Up $0.04 | $49.91 | $49.88 | 300 |
| 03:16 PM | $49.87 | Up $0.01 | $49.89 | $49.85 | 1,500 |
| 03:15 PM | $49.86 | Down $ -0.06 | $49.93 | $49.86 | 2,500 |
| 03:14 PM | $49.92 | Down $ -0.02 | $49.94 | $49.92 | 800 |
| 03:13 PM | $49.94 | Up $0.08 | $49.94 | $49.86 | 1,300 |
| 03:11 PM | $49.86 | Up $0.02 | $49.86 | $49.81 | 800 |
| 03:11 PM | $49.86 | Up $0.00 | $49.86 | $49.81 | 0 |
| 03:10 PM | $49.84 | Up $0.04 | $49.84 | $49.84 | 100 |
| 03:09 PM | $49.80 | Down $ -0.04 | $49.84 | $49.80 | 400 |
| 03:08 PM | $49.84 | Up $0.06 | $49.84 | $49.81 | 400 |
| 03:07 PM | $49.78 | Up $0.00 | $49.78 | $49.78 | 100 |
| 03:06 PM | $49.78 | Down $ -0.02 | $49.82 | $49.77 | 1,300 |
| 03:05 PM | $49.80 | Up $0.06 | $49.80 | $49.76 | 900 |
| 03:04 PM | $49.74 | Down $ -0.02 | $49.75 | $49.74 | 1,000 |
| 03:03 PM | $49.76 | Up $0.02 | $49.76 | $49.74 | 500 |
| 03:02 PM | $49.74 | Up $0.03 | $49.74 | $49.74 | 300 |
| 03:01 PM | $49.71 | Down $ -0.02 | $49.71 | $49.71 | 100 |
| 03:00 PM | $49.73 | Up $0.00 | $49.74 | $49.70 | 1,700 |
| 02:59 PM | $49.73 | Down $ -0.01 | $49.74 | $49.69 | 1,000 |
| 02:58 PM | $49.74 | Down $ -0.02 | $49.74 | $49.74 | 200 |
| 02:57 PM | $49.76 | Up $0.05 | $49.76 | $49.74 | 500 |
| 02:56 PM | $49.71 | Down $ -0.01 | $49.72 | $49.71 | 200 |
| 02:54 PM | $49.72 | Down $ -0.02 | $49.72 | $49.70 | 700 |
| 02:54 PM | $49.72 | Up $0.00 | $49.72 | $49.70 | 0 |
| 02:53 PM | $49.74 | Up $0.02 | $49.74 | $49.71 | 300 |
| 02:52 PM | $49.72 | Down $ -0.01 | $49.73 | $49.72 | 600 |
| 02:51 PM | $49.73 | Up $0.00 | $49.73 | $49.73 | 100 |
| 02:50 PM | $49.73 | Down $ -0.05 | $49.77 | $49.73 | 1,500 |
| 02:49 PM | $49.78 | Down $0.00 | $49.78 | $49.78 | 200 |
| 02:48 PM | $49.79 | Up $0.00 | $49.79 | $49.78 | 600 |
| 02:47 PM | $49.78 | Up $0.05 | $49.78 | $49.75 | 300 |
| 02:45 PM | $49.73 | Up $0.05 | $49.73 | $49.66 | 1,700 |
| 02:45 PM | $49.73 | Up $0.00 | $49.73 | $49.66 | 0 |
| 02:44 PM | $49.68 | Up $0.00 | $49.69 | $49.67 | 300 |
| 02:43 PM | $49.68 | Up $0.03 | $49.68 | $49.68 | 200 |
| 02:42 PM | $49.65 | Down $ -0.04 | $49.65 | $49.65 | 200 |
| 02:41 PM | $49.69 | Up $0.06 | $49.69 | $49.65 | 500 |
| 02:40 PM | $49.63 | Up $0.00 | $49.63 | $49.63 | 200 |
| 02:39 PM | $49.63 | Up $0.03 | $49.63 | $49.61 | 1,100 |
| 02:37 PM | $49.60 | Down $ -0.02 | $49.60 | $49.60 | 200 |
| 02:37 PM | $49.60 | Up $0.00 | $49.60 | $49.60 | 0 |
| 02:34 PM | $49.62 | Up $0.02 | $49.62 | $49.62 | 200 |
| 02:34 PM | $49.62 | Up $0.00 | $49.62 | $49.62 | 0 |
| 02:34 PM | $49.62 | Up $0.00 | $49.62 | $49.62 | 0 |
| 02:33 PM | $49.60 | Down $ -0.05 | $49.65 | $49.60 | 300 |
| 02:31 PM | $49.65 | Up $0.00 | $49.65 | $49.65 | 300 |
| 02:31 PM | $49.65 | Up $0.00 | $49.65 | $49.65 | 0 |
| 02:30 PM | $49.65 | Up $0.05 | $49.67 | $49.61 | 500 |
| 02:29 PM | $49.60 | Up $0.00 | $49.62 | $49.57 | 2,100 |
| 02:28 PM | $49.60 | Down $ -0.05 | $49.64 | $49.60 | 200 |
| 02:27 PM | $49.65 | Up $0.03 | $49.65 | $49.64 | 200 |
| 02:26 PM | $49.62 | Up $0.01 | $49.62 | $49.62 | 100 |
| 02:25 PM | $49.61 | Up $0.01 | $49.61 | $49.61 | 100 |
| 02:24 PM | $49.60 | Up $0.03 | $49.60 | $49.57 | 800 |
| 02:23 PM | $49.57 | Down $ -0.03 | $49.57 | $49.57 | 100 |
| 02:22 PM | $49.60 | Up $0.06 | $49.60 | $49.57 | 400 |
| 02:21 PM | $49.54 | Down $ -0.03 | $49.55 | $49.54 | 700 |
| 02:20 PM | $49.57 | Down $ -0.03 | $49.60 | $49.57 | 1,300 |
| 02:19 PM | $49.60 | Up $0.04 | $49.60 | $49.58 | 500 |
| 02:18 PM | $49.56 | Up $0.05 | $49.56 | $49.49 | 500 |
| 02:16 PM | $49.51 | Up $0.03 | $49.54 | $49.51 | 1,000 |
| 02:16 PM | $49.51 | Up $0.00 | $49.54 | $49.51 | 0 |
| 02:15 PM | $49.48 | Down $ -0.01 | $49.50 | $49.46 | 1,000 |
| 02:13 PM | $49.49 | Up $0.02 | $49.51 | $49.47 | 900 |
| 02:13 PM | $49.49 | Up $0.00 | $49.51 | $49.47 | 0 |
| 02:10 PM | $49.47 | Down $ -0.03 | $49.51 | $49.47 | 1,000 |
| 02:10 PM | $49.47 | Up $0.00 | $49.51 | $49.47 | 0 |
| 02:10 PM | $49.47 | Up $0.00 | $49.51 | $49.47 | 0 |
| 02:09 PM | $49.50 | Up $0.06 | $49.50 | $49.47 | 500 |
| 02:07 PM | $49.44 | Up $0.00 | $49.45 | $49.44 | 300 |
| 02:07 PM | $49.44 | Up $0.00 | $49.45 | $49.44 | 0 |
| 02:06 PM | $49.44 | Up $0.07 | $49.44 | $49.37 | 2,500 |
| 02:05 PM | $49.37 | Down $ -0.02 | $49.37 | $49.37 | 300 |
| 02:04 PM | $49.39 | Up $0.00 | $49.39 | $49.39 | 300 |
| 02:03 PM | $49.39 | Up $0.02 | $49.39 | $49.39 | 200 |
| 02:02 PM | $49.37 | Down $ -0.13 | $49.51 | $49.37 | 1,300 |
| 02:01 PM | $49.50 | Down $ -0.01 | $49.54 | $49.50 | 1,000 |
| 02:00 PM | $49.51 | Up $0.05 | $49.53 | $49.47 | 1,600 |
| 01:58 PM | $49.46 | Down $ -0.02 | $49.48 | $49.46 | 200 |
| 01:58 PM | $49.46 | Up $0.00 | $49.48 | $49.46 | 0 |
| 01:56 PM | $49.48 | Up $0.02 | $49.48 | $49.48 | 200 |
| 01:56 PM | $49.48 | Up $0.00 | $49.48 | $49.48 | 0 |
| 01:55 PM | $49.46 | Down $ -0.08 | $49.53 | $49.46 | 900 |
| 01:54 PM | $49.54 | Down $ -0.02 | $49.55 | $49.54 | 600 |
| 01:53 PM | $49.56 | Down $ -0.01 | $49.57 | $49.55 | 2,200 |
| 01:52 PM | $49.57 | Up $0.08 | $49.57 | $49.54 | 600 |
| 01:51 PM | $49.49 | Down $ -0.07 | $49.56 | $49.48 | 3,000 |
| 01:50 PM | $49.56 | Down $ -0.03 | $49.57 | $49.56 | 300 |
| 01:49 PM | $49.59 | Down $ -0.01 | $49.60 | $49.59 | 300 |
| 01:48 PM | $49.60 | Up $0.03 | $49.60 | $49.57 | 1,200 |
| 01:47 PM | $49.57 | Up $0.03 | $49.58 | $49.57 | 300 |
| 01:46 PM | $49.54 | Down $ -0.02 | $49.54 | $49.54 | 100 |
| 01:45 PM | $49.56 | Down $ -0.02 | $49.56 | $49.56 | 300 |
| 01:44 PM | $49.58 | Down $ -0.01 | $49.60 | $49.58 | 1,300 |
| 01:43 PM | $49.59 | Down $ -0.03 | $49.60 | $49.59 | 200 |
| 01:42 PM | $49.62 | Down $ -0.02 | $49.62 | $49.60 | 800 |
| 01:40 PM | $49.64 | Down $ -0.04 | $49.72 | $49.64 | 3,500 |
| 01:40 PM | $49.64 | Up $0.00 | $49.72 | $49.64 | 0 |
| 01:39 PM | $49.68 | Up $0.08 | $49.69 | $49.57 | 2,300 |
| 01:38 PM | $49.60 | Down $ -0.01 | $49.63 | $49.60 | 400 |
| 01:37 PM | $49.61 | Up $0.00 | $49.63 | $49.61 | 300 |
| 01:36 PM | $49.61 | Down $ -0.05 | $49.64 | $49.61 | 300 |
| 01:33 PM | $49.66 | Down $ -0.04 | $49.70 | $49.66 | 400 |
| 01:33 PM | $49.66 | Up $0.00 | $49.70 | $49.66 | 0 |
| 01:33 PM | $49.66 | Up $0.00 | $49.70 | $49.66 | 0 |
| 01:31 PM | $49.70 | Up $0.02 | $49.70 | $49.69 | 300 |
| 01:31 PM | $49.70 | Up $0.00 | $49.70 | $49.69 | 0 |
| 01:30 PM | $49.68 | Up $0.01 | $49.72 | $49.64 | 3,300 |
| 01:29 PM | $49.67 | Down $ -0.02 | $49.69 | $49.67 | 500 |
| 01:27 PM | $49.69 | Down $ -0.02 | $49.69 | $49.69 | 100 |
| 01:27 PM | $49.69 | Up $0.00 | $49.69 | $49.69 | 0 |
| 01:26 PM | $49.71 | Down $ -0.04 | $49.75 | $49.71 | 1,400 |
| 01:25 PM | $49.75 | Up $0.02 | $49.77 | $49.75 | 200 |
| 01:24 PM | $49.73 | Up $0.04 | $49.74 | $49.69 | 800 |
| 01:22 PM | $49.69 | Down $ -0.04 | $49.69 | $49.69 | 600 |
| 01:22 PM | $49.69 | Up $0.00 | $49.69 | $49.69 | 0 |
| 01:21 PM | $49.73 | Up $0.01 | $49.74 | $49.70 | 1,700 |
| 01:20 PM | $49.72 | Up $0.04 | $49.75 | $49.65 | 2,800 |
| 01:19 PM | $49.68 | Up $0.01 | $49.68 | $49.68 | 200 |
| 01:17 PM | $49.67 | Up $0.00 | $49.67 | $49.65 | 200 |
| 01:17 PM | $49.67 | Up $0.00 | $49.67 | $49.65 | 0 |
| 01:15 PM | $49.67 | Down $ -0.01 | $49.72 | $49.67 | 8,000 |
| 01:15 PM | $49.67 | Up $0.00 | $49.72 | $49.67 | 0 |
| 01:13 PM | $49.68 | Up $0.00 | $49.68 | $49.68 | 100 |
| 01:13 PM | $49.68 | Up $0.00 | $49.68 | $49.68 | 0 |
| 01:12 PM | $49.68 | Down $ -0.02 | $49.68 | $49.68 | 200 |
| 01:10 PM | $49.70 | Down $ -0.02 | $49.76 | $49.70 | 1,600 |
| 01:10 PM | $49.70 | Up $0.00 | $49.76 | $49.70 | 0 |
| 01:08 PM | $49.72 | Down $ -0.03 | $49.72 | $49.72 | 100 |
| 01:08 PM | $49.72 | Up $0.00 | $49.72 | $49.72 | 0 |
| 01:07 PM | $49.75 | Up $0.05 | $49.81 | $49.75 | 1,200 |
| 01:06 PM | $49.70 | Down $ -0.03 | $49.70 | $49.70 | 100 |
| 01:04 PM | $49.73 | Down $ -0.02 | $49.73 | $49.73 | 300 |
| 01:04 PM | $49.73 | Up $0.00 | $49.73 | $49.73 | 0 |
| 01:03 PM | $49.75 | Down $ -0.01 | $49.75 | $49.75 | 300 |
| 01:02 PM | $49.76 | Down $ -0.06 | $49.81 | $49.73 | 1,000 |
| 01:01 PM | $49.82 | Up $0.04 | $49.82 | $49.82 | 200 |
| 01:00 PM | $49.78 | Up $0.02 | $49.78 | $49.71 | 2,700 |
| 12:59 PM | $49.76 | Down $ -0.01 | $49.77 | $49.76 | 700 |
| 12:58 PM | $49.77 | Down $ -0.05 | $49.80 | $49.77 | 800 |
| 12:56 PM | $49.82 | Down $ -0.01 | $49.86 | $49.82 | 800 |
| 12:56 PM | $49.82 | Up $0.00 | $49.86 | $49.82 | 0 |
| 12:55 PM | $49.83 | Down $ -0.01 | $49.83 | $49.83 | 100 |
| 12:54 PM | $49.84 | Down $ -0.04 | $49.86 | $49.84 | 800 |
| 12:53 PM | $49.88 | Up $0.06 | $49.88 | $49.86 | 1,700 |
| 12:52 PM | $49.82 | Up $0.00 | $49.82 | $49.82 | 100 |
| 12:51 PM | $49.82 | Up $0.02 | $49.83 | $49.82 | 200 |
| 12:50 PM | $49.80 | Down $ -0.03 | $49.81 | $49.80 | 400 |
| 12:49 PM | $49.83 | Up $0.02 | $49.84 | $49.83 | 1,500 |
| 12:48 PM | $49.81 | Up $0.04 | $49.86 | $49.81 | 1,500 |
| 12:47 PM | $49.77 | Up $0.01 | $49.84 | $49.77 | 11,200 |
| 12:45 PM | $49.76 | Up $0.03 | $49.76 | $49.75 | 300 |
| 12:45 PM | $49.76 | Up $0.00 | $49.76 | $49.75 | 0 |
| 12:43 PM | $49.73 | Down $ -0.02 | $49.73 | $49.73 | 100 |
| 12:43 PM | $49.73 | Up $0.00 | $49.73 | $49.73 | 0 |
| 12:42 PM | $49.75 | Up $0.09 | $49.78 | $49.69 | 1,800 |
| 12:41 PM | $49.66 | Up $0.02 | $49.66 | $49.66 | 100 |
| 12:40 PM | $49.64 | Down $ -0.03 | $49.64 | $49.64 | 300 |
| 12:39 PM | $49.67 | Down $ -0.02 | $49.68 | $49.67 | 700 |
| 12:38 PM | $49.70 | Down $ -0.08 | $49.76 | $49.69 | 2,500 |
| 12:37 PM | $49.77 | Up $0.03 | $49.78 | $49.76 | 900 |
| 12:36 PM | $49.74 | Up $0.02 | $49.74 | $49.72 | 400 |
| 12:35 PM | $49.72 | Up $0.02 | $49.72 | $49.72 | 200 |
| 12:34 PM | $49.70 | Down $ -0.02 | $49.77 | $49.70 | 2,600 |
| 12:33 PM | $49.72 | Down $ -0.01 | $49.72 | $49.72 | 300 |
| 12:32 PM | $49.73 | Up $0.10 | $49.73 | $49.64 | 2,400 |
| 12:31 PM | $49.63 | Up $0.02 | $49.66 | $49.63 | 1,700 |
| 12:29 PM | $49.61 | Down $ -0.02 | $49.63 | $49.61 | 200 |
| 12:29 PM | $49.61 | Up $0.00 | $49.63 | $49.61 | 0 |
| 12:28 PM | $49.63 | Down $ -0.04 | $49.66 | $49.63 | 700 |
| 12:27 PM | $49.67 | Down $ -0.03 | $49.76 | $49.66 | 2,000 |
| 12:26 PM | $49.70 | Down $ -0.08 | $49.74 | $49.69 | 700 |
| 12:24 PM | $49.78 | Down $ -0.05 | $49.82 | $49.78 | 600 |
| 12:24 PM | $49.78 | Up $0.00 | $49.82 | $49.78 | 0 |
| 12:23 PM | $49.83 | Up $0.00 | $49.85 | $49.79 | 1,100 |
| 12:22 PM | $49.83 | Up $0.04 | $49.83 | $49.78 | 1,300 |
| 12:21 PM | $49.79 | Up $0.14 | $49.79 | $49.67 | 800 |
| 12:19 PM | $49.65 | Up $0.00 | $49.68 | $49.65 | 600 |
| 12:19 PM | $49.65 | Up $0.00 | $49.68 | $49.65 | 0 |
| 12:18 PM | $49.65 | Up $0.05 | $49.65 | $49.65 | 100 |
| 12:16 PM | $49.59 | Up $0.03 | $49.59 | $49.59 | 400 |
| 12:16 PM | $49.59 | Up $0.00 | $49.59 | $49.59 | 0 |
| 12:15 PM | $49.56 | Up $0.03 | $49.60 | $49.56 | 1,600 |
| 12:14 PM | $49.53 | Down $ -0.03 | $49.60 | $49.53 | 700 |
| 12:11 PM | $49.56 | Up $0.03 | $49.58 | $49.53 | 600 |
| 12:11 PM | $49.56 | Up $0.00 | $49.58 | $49.53 | 0 |
| 12:11 PM | $49.56 | Up $0.00 | $49.58 | $49.53 | 0 |
| 12:08 PM | $49.53 | Up $0.01 | $49.55 | $49.49 | 1,500 |
| 12:08 PM | $49.53 | Up $0.00 | $49.55 | $49.49 | 0 |
| 12:08 PM | $49.53 | Up $0.00 | $49.55 | $49.49 | 0 |
| 12:07 PM | $49.52 | Up $0.02 | $49.57 | $49.51 | 1,300 |
| 12:06 PM | $49.50 | Up $0.02 | $49.50 | $49.50 | 100 |
| 12:05 PM | $49.48 | Up $0.04 | $49.49 | $49.48 | 400 |
| 12:03 PM | $49.44 | Down $ -0.03 | $49.45 | $49.43 | 1,200 |
| 12:03 PM | $49.44 | Up $0.00 | $49.45 | $49.43 | 0 |
| 12:02 PM | $49.47 | Up $0.00 | $49.47 | $49.42 | 800 |
| 12:01 PM | $49.47 | Up $0.03 | $49.47 | $49.47 | 100 |
| 12:00 PM | $49.44 | Up $0.00 | $49.44 | $49.39 | 2,200 |
| 11:58 AM | $49.44 | Up $0.01 | $49.47 | $49.44 | 800 |
| 11:58 AM | $49.44 | Up $0.00 | $49.47 | $49.44 | 0 |
| 11:57 AM | $49.43 | Down $ -0.02 | $49.44 | $49.43 | 800 |
| 11:56 AM | $49.45 | Up $0.03 | $49.46 | $49.41 | 2,000 |
| 11:55 AM | $49.42 | Up $0.00 | $49.42 | $49.38 | 1,200 |
| 11:53 AM | $49.42 | Up $0.02 | $49.42 | $49.41 | 600 |
| 11:53 AM | $49.42 | Up $0.00 | $49.42 | $49.41 | 0 |
| 11:51 AM | $49.40 | Up $0.00 | $49.42 | $49.40 | 400 |
| 11:51 AM | $49.40 | Up $0.00 | $49.42 | $49.40 | 0 |
| 11:50 AM | $49.40 | Up $0.03 | $49.43 | $49.40 | 1,100 |
| 11:49 AM | $49.37 | Down $ -0.04 | $49.37 | $49.37 | 600 |
| 11:47 AM | $49.41 | Up $0.02 | $49.41 | $49.41 | 400 |
| 11:47 AM | $49.41 | Up $0.00 | $49.41 | $49.41 | 0 |
| 11:46 AM | $49.39 | Down $ -0.04 | $49.39 | $49.39 | 100 |
| 11:45 AM | $49.43 | Up $0.04 | $49.43 | $49.38 | 900 |
| 11:44 AM | $49.39 | Down $ -0.08 | $49.45 | $49.39 | 400 |
| 11:40 AM | $49.47 | Down $ -0.02 | $49.50 | $49.47 | 400 |
| 11:40 AM | $49.47 | Up $0.00 | $49.50 | $49.47 | 0 |
| 11:40 AM | $49.47 | Up $0.00 | $49.50 | $49.47 | 0 |
| 11:40 AM | $49.47 | Up $0.00 | $49.50 | $49.47 | 0 |
| 11:39 AM | $49.49 | Down $ -0.04 | $49.49 | $49.49 | 100 |
| 11:38 AM | $49.53 | Up $0.02 | $49.53 | $49.48 | 400 |
| 11:37 AM | $49.51 | Down $ -0.09 | $49.51 | $49.51 | 300 |
| 11:35 AM | $49.60 | Up $0.04 | $49.60 | $49.56 | 800 |
| 11:35 AM | $49.60 | Up $0.00 | $49.60 | $49.56 | 0 |
| 11:34 AM | $49.56 | Up $0.06 | $49.56 | $49.56 | 100 |
| 11:32 AM | $49.50 | Down $ -0.06 | $49.63 | $49.50 | 4,900 |
| 11:32 AM | $49.50 | Up $0.00 | $49.63 | $49.50 | 0 |
| 11:30 AM | $49.56 | Down $ -0.04 | $49.59 | $49.56 | 300 |
| 11:30 AM | $49.56 | Up $0.00 | $49.59 | $49.56 | 0 |
| 11:29 AM | $49.60 | Up $0.01 | $49.60 | $49.54 | 1,700 |
| 11:28 AM | $49.59 | Down $ -0.02 | $49.59 | $49.59 | 100 |
| 11:26 AM | $49.61 | Up $0.01 | $49.63 | $49.56 | 2,900 |
| 11:26 AM | $49.61 | Up $0.00 | $49.63 | $49.56 | 0 |
| 11:25 AM | $49.60 | Down $ -0.01 | $49.60 | $49.60 | 200 |
| 11:24 AM | $49.61 | Down $ -0.01 | $49.63 | $49.61 | 500 |
| 11:23 AM | $49.62 | Down $ -0.03 | $49.65 | $49.59 | 1,000 |
| 11:22 AM | $49.65 | Up $0.08 | $49.66 | $49.64 | 1,400 |
| 11:20 AM | $49.57 | Down $ -0.15 | $49.58 | $49.57 | 700 |
| 11:20 AM | $49.57 | Up $0.00 | $49.58 | $49.57 | 0 |
| 11:17 AM | $49.72 | Up $0.03 | $49.72 | $49.72 | 200 |
| 11:17 AM | $49.72 | Up $0.00 | $49.72 | $49.72 | 0 |
| 11:17 AM | $49.72 | Up $0.00 | $49.72 | $49.72 | 0 |
| 11:16 AM | $49.69 | Up $0.01 | $49.69 | $49.69 | 100 |
| 11:15 AM | $49.68 | Up $0.06 | $49.68 | $49.65 | 600 |
| 11:14 AM | $49.62 | Up $0.05 | $49.62 | $49.62 | 200 |
| 11:13 AM | $49.57 | Down $ -0.10 | $49.58 | $49.57 | 600 |
| 11:12 AM | $49.67 | Up $0.15 | $49.67 | $49.59 | 1,200 |
| 11:11 AM | $49.52 | Down $ -0.01 | $49.52 | $49.52 | 100 |
| 11:10 AM | $49.53 | Down $ -0.04 | $49.54 | $49.53 | 300 |
| 11:09 AM | $49.57 | Down $ -0.02 | $49.57 | $49.57 | 100 |
| 11:07 AM | $49.59 | Up $0.04 | $49.59 | $49.54 | 900 |
| 11:07 AM | $49.59 | Up $0.00 | $49.59 | $49.54 | 0 |
| 11:06 AM | $49.55 | Down $ -0.01 | $49.57 | $49.55 | 600 |
| 11:05 AM | $49.56 | Down $ -0.06 | $49.60 | $49.56 | 300 |
| 11:04 AM | $49.62 | Up $0.07 | $49.62 | $49.56 | 1,500 |
| 11:03 AM | $49.55 | Down $ -0.03 | $49.55 | $49.54 | 400 |
| 11:00 AM | $49.58 | Up $0.06 | $49.58 | $49.55 | 1,100 |
| 11:00 AM | $49.58 | Up $0.00 | $49.58 | $49.55 | 0 |
| 11:00 AM | $49.58 | Up $0.00 | $49.58 | $49.55 | 0 |
| 10:59 AM | $49.52 | Up $0.03 | $49.55 | $49.52 | 600 |
| 10:58 AM | $49.49 | Down $ -0.02 | $49.50 | $49.49 | 400 |
| 10:57 AM | $49.51 | Up $0.02 | $49.51 | $49.51 | 300 |
| 10:56 AM | $49.49 | Up $0.06 | $49.50 | $49.42 | 2,600 |
| 10:55 AM | $49.43 | Up $0.02 | $49.44 | $49.43 | 400 |
| 10:54 AM | $49.41 | Up $0.01 | $49.42 | $49.40 | 500 |
| 10:53 AM | $49.40 | Down $ -0.09 | $49.41 | $49.40 | 200 |
| 10:52 AM | $49.49 | Down $ -0.02 | $49.51 | $49.49 | 200 |
| 10:51 AM | $49.51 | Up $0.05 | $49.51 | $49.51 | 100 |
| 10:50 AM | $49.46 | Down $ -0.05 | $49.50 | $49.46 | 1,200 |
| 10:49 AM | $49.51 | Up $0.06 | $49.55 | $49.40 | 2,300 |
| 10:48 AM | $49.45 | Down $ -0.09 | $49.54 | $49.45 | 900 |
| 10:47 AM | $49.54 | Down $ -0.02 | $49.58 | $49.54 | 400 |
| 10:46 AM | $49.56 | Down $ -0.05 | $49.57 | $49.56 | 300 |
| 10:45 AM | $49.61 | Down $ -0.04 | $49.61 | $49.61 | 100 |
| 10:43 AM | $49.65 | Up $0.06 | $49.65 | $49.64 | 600 |
| 10:43 AM | $49.65 | Up $0.00 | $49.65 | $49.64 | 0 |
| 10:42 AM | $49.59 | Down $ -0.10 | $49.67 | $49.59 | 400 |
| 10:39 AM | $49.69 | Up $0.05 | $49.69 | $49.68 | 500 |
| 10:39 AM | $49.69 | Up $0.00 | $49.69 | $49.68 | 0 |
| 10:39 AM | $49.69 | Up $0.00 | $49.69 | $49.68 | 0 |
| 10:37 AM | $49.64 | Down $ -0.05 | $49.64 | $49.64 | 100 |
| 10:37 AM | $49.64 | Up $0.00 | $49.64 | $49.64 | 0 |
| 10:36 AM | $49.69 | Down $ -0.03 | $49.69 | $49.69 | 500 |
| 10:35 AM | $49.72 | Up $0.11 | $49.72 | $49.65 | 900 |
| 10:34 AM | $49.61 | Down $ -0.03 | $49.61 | $49.61 | 100 |
| 10:33 AM | $49.64 | Up $0.04 | $49.64 | $49.64 | 200 |
| 10:32 AM | $49.60 | Down $ -0.04 | $49.63 | $49.56 | 1,000 |
| 10:31 AM | $49.64 | Down $ -0.07 | $49.72 | $49.64 | 1,000 |
| 10:30 AM | $49.71 | Up $0.04 | $49.71 | $49.62 | 2,400 |
| 10:29 AM | $49.67 | Down $ -0.08 | $49.80 | $49.67 | 3,300 |
| 10:28 AM | $49.75 | Down $ -0.05 | $49.75 | $49.75 | 100 |
| 10:27 AM | $49.80 | Down $ -0.05 | $49.81 | $49.80 | 600 |
| 10:26 AM | $49.85 | Down $ -0.02 | $49.85 | $49.85 | 100 |
| 10:25 AM | $49.87 | Up $0.01 | $49.88 | $49.80 | 2,700 |
| 10:22 AM | $49.86 | Up $0.06 | $49.86 | $49.81 | 800 |
| 10:22 AM | $49.86 | Up $0.00 | $49.86 | $49.81 | 0 |
| 10:22 AM | $49.86 | Up $0.00 | $49.86 | $49.81 | 0 |
| 10:20 AM | $49.80 | Up $0.09 | $49.80 | $49.75 | 700 |
| 10:20 AM | $49.80 | Up $0.00 | $49.80 | $49.75 | 0 |
| 10:19 AM | $49.71 | Down $ -0.08 | $49.72 | $49.70 | 900 |
| 10:18 AM | $49.79 | Up $0.04 | $49.85 | $49.79 | 900 |
| 10:17 AM | $49.75 | Down $ -0.01 | $49.76 | $49.66 | 1,000 |
| 10:16 AM | $49.76 | Up $0.02 | $49.76 | $49.64 | 1,800 |
| 10:15 AM | $49.74 | Down $ -0.02 | $49.78 | $49.74 | 500 |
| 10:14 AM | $49.76 | Up $0.07 | $49.76 | $49.65 | 900 |
| 10:13 AM | $49.69 | Down $ -0.08 | $49.73 | $49.69 | 400 |
| 10:12 AM | $49.77 | Up $0.10 | $49.80 | $49.69 | 3,000 |
| 10:11 AM | $49.67 | Down $ -0.06 | $49.67 | $49.67 | 200 |
| 10:08 AM | $49.73 | Up $0.06 | $49.75 | $49.69 | 1,800 |
| 10:08 AM | $49.73 | Up $0.00 | $49.75 | $49.69 | 0 |
| 10:08 AM | $49.73 | Up $0.00 | $49.75 | $49.69 | 0 |
| 10:07 AM | $49.67 | Up $0.15 | $49.67 | $49.56 | 1,300 |
| 10:06 AM | $49.52 | Down $ -0.03 | $49.53 | $49.52 | 400 |
| 10:05 AM | $49.55 | Down $ -0.10 | $49.60 | $49.55 | 700 |
| 10:04 AM | $49.65 | Up $0.00 | $49.65 | $49.59 | 300 |
| 10:03 AM | $49.65 | Down $ -0.05 | $49.65 | $49.64 | 300 |
| 10:02 AM | $49.70 | Down $ -0.05 | $49.76 | $49.70 | 300 |
| 10:01 AM | $49.75 | Up $0.02 | $49.75 | $49.66 | 1,000 |
| 10:00 AM | $49.73 | Up $0.00 | $49.74 | $49.73 | 900 |
| 09:59 AM | $49.73 | Up $0.01 | $49.77 | $49.71 | 2,400 |
| 09:58 AM | $49.72 | Up $0.12 | $49.76 | $49.58 | 5,200 |
| 09:57 AM | $49.60 | Up $0.16 | $49.60 | $49.44 | 5,100 |
| 09:54 AM | $49.44 | Up $0.19 | $49.51 | $49.31 | 1,900 |
| 09:54 AM | $49.44 | Up $0.00 | $49.51 | $49.31 | 0 |
| 09:54 AM | $49.44 | Up $0.00 | $49.51 | $49.31 | 0 |
| 09:53 AM | $49.25 | Down $ -0.05 | $49.27 | $49.25 | 1,000 |
| 09:52 AM | $49.30 | Up $0.04 | $49.30 | $49.22 | 800 |
| 09:51 AM | $49.26 | Up $0.10 | $49.26 | $49.17 | 500 |
| 09:50 AM | $49.16 | Up $0.12 | $49.17 | $49.05 | 1,800 |
| 09:48 AM | $49.04 | Up $0.22 | $49.09 | $48.84 | 4,700 |
| 09:48 AM | $49.04 | Up $0.00 | $49.09 | $48.84 | 0 |
| 09:47 AM | $48.82 | Up $0.02 | $48.82 | $48.81 | 500 |
| 09:46 AM | $48.80 | Down $ -0.08 | $48.83 | $48.75 | 1,500 |
| 09:44 AM | $48.88 | Up $0.00 | $48.93 | $48.76 | 5,800 |
| 09:44 AM | $48.88 | Up $0.00 | $48.93 | $48.76 | 0 |
| 09:42 AM | $48.88 | Down $ -0.26 | $48.96 | $48.88 | 600 |
| 09:42 AM | $48.88 | Up $0.00 | $48.96 | $48.88 | 0 |
| 09:41 AM | $49.14 | Down $ -0.04 | $49.14 | $49.13 | 200 |
| 09:40 AM | $49.18 | Up $0.01 | $49.23 | $49.18 | 1,200 |
| 09:39 AM | $49.17 | Up $0.09 | $49.17 | $49.05 | 2,700 |
| 09:38 AM | $49.08 | Down $ -0.07 | $49.13 | $49.05 | 2,700 |
| 09:37 AM | $49.15 | Up $0.09 | $49.15 | $49.03 | 1,800 |
| 09:36 AM | $49.06 | Down $ -0.02 | $49.07 | $48.98 | 1,500 |
| 09:35 AM | $49.08 | Down $ -0.06 | $49.08 | $48.91 | 4,600 |
| 09:34 AM | $49.14 | Up $0.34 | $49.14 | $48.89 | 1,500 |
| 09:32 AM | $48.80 | Up $0.15 | $48.80 | $48.66 | 1,000 |
| 09:32 AM | $48.80 | Up $0.00 | $48.80 | $48.66 | 0 |
| 09:31 AM | $48.65 | Up $0.15 | $48.65 | $48.62 | 400 |
| 09:30 AM | $48.50 | Down $ -0.24 | $48.50 | $48.35 | 3,400 |
| Previous close | $48.74 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09/06/2026 | $49.51 | $49.42 | $49.88 | $49.37 | 112,600 |
| 08/06/2026 | $48.74 | $49.37 | $49.69 | $48.59 | 330,100 |
| 05/06/2026 | $49.51 | $49.53 | $49.85 | $49.11 | 431,800 |
| 04/06/2026 | $49.77 | $49.43 | $49.84 | $49.09 | 483,200 |
| 03/06/2026 | $48.24 | $47.77 | $48.26 | $47.76 | 392,600 |
| 02/06/2026 | $46.72 | $46.53 | $46.77 | $46.12 | 314,300 |
| 01/06/2026 | $47.48 | $46.88 | $47.54 | $46.66 | 652,100 |
| 29/05/2026 | $46.26 | $46.99 | $47.15 | $46.24 | 1,470,700 |
| 28/05/2026 | $47.26 | $47.96 | $48.05 | $47.12 | 542,700 |
| 27/05/2026 | $48.24 | $48.79 | $48.84 | $48.21 | 415,800 |
| 26/05/2026 | $49.08 | $48.99 | $49.33 | $48.78 | 372,200 |
| 25/05/2026 | $49.71 | $49.77 | $49.83 | $49.58 | 73,800 |
| 22/05/2026 | $49.31 | $49.26 | $49.44 | $48.97 | 297,300 |
| 21/05/2026 | $49.56 | $50.10 | $50.27 | $49.50 | 425,100 |
| 20/05/2026 | $50.39 | $50.93 | $50.95 | $50.28 | 442,300 |
| 19/05/2026 | $50.71 | $51.89 | $52.11 | $50.67 | 270,500 |
| 15/05/2026 | $51.04 | $50.91 | $51.19 | $50.76 | 306,800 |
| 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 |
Graphs are not available, please refer to the detailed table