Find a quote
GFL ENVIRONMENTAL INC
58.49 Up 0.21 (0.36 %)
Delayed : 2026/01/30 17:40:00
- Previous close $58.28
- Opening $58.17
- Today High $58.57
- Today Low $57.53
- Price Bid $57.60
- Price Ask $57.60
- 52 Weeks High $71.82
- 52 Weeks Low $56.76
- Size Bid 2
- Size Ask 3
- Volume 459,510
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $58.49 | Up $0.01 | $58.49 | $58.49 | 294,800 |
| 03:59 PM | $58.48 | Down $ -0.05 | $58.52 | $58.48 | 6,100 |
| 03:58 PM | $58.53 | Up $0.01 | $58.54 | $58.52 | 1,700 |
| 03:57 PM | $58.52 | Up $0.00 | $58.53 | $58.51 | 3,100 |
| 03:56 PM | $58.52 | Up $0.01 | $58.52 | $58.50 | 2,500 |
| 03:55 PM | $58.51 | Up $0.10 | $58.53 | $58.41 | 6,300 |
| 03:54 PM | $58.41 | Down $ -0.09 | $58.51 | $58.40 | 3,400 |
| 03:53 PM | $58.50 | Down $ -0.03 | $58.52 | $58.50 | 1,200 |
| 03:52 PM | $58.53 | Up $0.00 | $58.53 | $58.50 | 1,300 |
| 03:51 PM | $58.53 | Down $ -0.01 | $58.57 | $58.53 | 2,100 |
| 03:50 PM | $58.54 | Up $0.08 | $58.54 | $58.45 | 3,300 |
| 03:49 PM | $58.46 | Up $0.03 | $58.46 | $58.43 | 2,000 |
| 03:48 PM | $58.43 | Down $ -0.03 | $58.43 | $58.43 | 1,000 |
| 03:47 PM | $58.46 | Up $0.00 | $58.48 | $58.44 | 2,800 |
| 03:46 PM | $58.46 | Up $0.01 | $58.46 | $58.46 | 400 |
| 03:45 PM | $58.45 | Up $0.00 | $58.45 | $58.45 | 600 |
| 03:44 PM | $58.45 | Up $0.00 | $58.48 | $58.44 | 1,600 |
| 03:43 PM | $58.45 | Up $0.04 | $58.45 | $58.40 | 1,900 |
| 03:41 PM | $58.41 | Down $ -0.02 | $58.41 | $58.41 | 500 |
| 03:41 PM | $58.41 | Up $0.00 | $58.41 | $58.41 | 0 |
| 03:40 PM | $58.43 | Up $0.00 | $58.43 | $58.41 | 800 |
| 03:39 PM | $58.43 | Up $0.04 | $58.43 | $58.39 | 600 |
| 03:38 PM | $58.39 | Up $0.02 | $58.39 | $58.39 | 300 |
| 03:37 PM | $58.37 | Down $ -0.01 | $58.40 | $58.37 | 1,500 |
| 03:36 PM | $58.38 | Down $ -0.01 | $58.38 | $58.38 | 100 |
| 03:35 PM | $58.38 | Down $ -0.06 | $58.41 | $58.37 | 1,700 |
| 03:33 PM | $58.44 | Up $0.03 | $58.44 | $58.44 | 100 |
| 03:33 PM | $58.44 | Up $0.00 | $58.44 | $58.44 | 0 |
| 03:32 PM | $58.41 | Down $ -0.03 | $58.41 | $58.41 | 300 |
| 03:31 PM | $58.44 | Down $ -0.01 | $58.48 | $58.44 | 1,100 |
| 03:30 PM | $58.45 | Up $0.04 | $58.45 | $58.38 | 1,400 |
| 03:29 PM | $58.41 | Down $ -0.07 | $58.45 | $58.41 | 1,000 |
| 03:28 PM | $58.48 | Up $0.05 | $58.48 | $58.45 | 1,400 |
| 03:26 PM | $58.43 | Down $ -0.01 | $58.45 | $58.43 | 600 |
| 03:26 PM | $58.43 | Up $0.00 | $58.45 | $58.43 | 0 |
| 03:25 PM | $58.44 | Up $0.00 | $58.45 | $58.43 | 1,500 |
| 03:23 PM | $58.44 | Up $0.04 | $58.44 | $58.42 | 600 |
| 03:23 PM | $58.44 | Up $0.00 | $58.44 | $58.42 | 0 |
| 03:22 PM | $58.40 | Up $0.01 | $58.40 | $58.37 | 800 |
| 03:21 PM | $58.39 | Up $0.06 | $58.39 | $58.37 | 600 |
| 03:19 PM | $58.33 | Up $0.02 | $58.40 | $58.32 | 3,200 |
| 03:19 PM | $58.33 | Up $0.00 | $58.40 | $58.32 | 0 |
| 03:18 PM | $58.31 | Up $0.04 | $58.32 | $58.31 | 1,100 |
| 03:17 PM | $58.27 | Up $0.00 | $58.27 | $58.27 | 600 |
| 03:16 PM | $58.27 | Up $0.00 | $58.27 | $58.27 | 100 |
| 03:14 PM | $58.27 | Down $ -0.04 | $58.27 | $58.27 | 100 |
| 03:14 PM | $58.27 | Up $0.00 | $58.27 | $58.27 | 0 |
| 03:12 PM | $58.31 | Down $ -0.04 | $58.31 | $58.31 | 300 |
| 03:12 PM | $58.31 | Up $0.00 | $58.31 | $58.31 | 0 |
| 03:10 PM | $58.35 | Up $0.03 | $58.35 | $58.33 | 500 |
| 03:10 PM | $58.35 | Up $0.00 | $58.35 | $58.33 | 0 |
| 03:09 PM | $58.32 | Down $ -0.02 | $58.32 | $58.31 | 300 |
| 03:07 PM | $58.34 | Down $ -0.01 | $58.34 | $58.34 | 100 |
| 03:07 PM | $58.34 | Up $0.00 | $58.34 | $58.34 | 0 |
| 03:06 PM | $58.35 | Up $0.02 | $58.35 | $58.35 | 300 |
| 03:04 PM | $58.33 | Up $0.02 | $58.33 | $58.31 | 300 |
| 03:04 PM | $58.33 | Up $0.00 | $58.33 | $58.31 | 0 |
| 03:03 PM | $58.31 | Up $0.02 | $58.31 | $58.28 | 300 |
| 03:00 PM | $58.29 | Up $0.03 | $58.29 | $58.27 | 1,000 |
| 03:00 PM | $58.29 | Up $0.00 | $58.29 | $58.27 | 0 |
| 03:00 PM | $58.29 | Up $0.00 | $58.29 | $58.27 | 0 |
| 02:59 PM | $58.26 | Down $ -0.02 | $58.28 | $58.24 | 4,500 |
| 02:58 PM | $58.28 | Up $0.02 | $58.28 | $58.24 | 1,000 |
| 02:57 PM | $58.26 | Up $0.03 | $58.28 | $58.26 | 500 |
| 02:56 PM | $58.23 | Up $0.00 | $58.23 | $58.22 | 500 |
| 02:54 PM | $58.23 | Up $0.03 | $58.23 | $58.23 | 100 |
| 02:54 PM | $58.23 | Up $0.00 | $58.23 | $58.23 | 0 |
| 02:53 PM | $58.20 | Up $0.04 | $58.22 | $58.17 | 1,000 |
| 02:52 PM | $58.16 | Up $0.01 | $58.16 | $58.16 | 100 |
| 02:50 PM | $58.15 | Down $ -0.08 | $58.22 | $58.15 | 300 |
| 02:50 PM | $58.15 | Up $0.00 | $58.22 | $58.15 | 0 |
| 02:49 PM | $58.23 | Down $ -0.04 | $58.23 | $58.23 | 200 |
| 02:48 PM | $58.27 | Up $0.03 | $58.27 | $58.27 | 200 |
| 02:47 PM | $58.24 | Up $0.03 | $58.24 | $58.23 | 200 |
| 02:46 PM | $58.21 | Up $0.03 | $58.21 | $58.21 | 100 |
| 02:45 PM | $58.18 | Up $0.02 | $58.20 | $58.18 | 1,000 |
| 02:42 PM | $58.16 | Up $0.01 | $58.16 | $58.16 | 300 |
| 02:42 PM | $58.16 | Up $0.00 | $58.16 | $58.16 | 0 |
| 02:42 PM | $58.16 | Up $0.00 | $58.16 | $58.16 | 0 |
| 02:41 PM | $58.15 | Up $0.01 | $58.15 | $58.15 | 100 |
| 02:39 PM | $58.14 | Up $0.01 | $58.14 | $58.14 | 100 |
| 02:39 PM | $58.14 | Up $0.00 | $58.14 | $58.14 | 0 |
| 02:38 PM | $58.13 | Up $0.01 | $58.13 | $58.13 | 100 |
| 02:35 PM | $58.12 | Up $0.00 | $58.13 | $58.12 | 500 |
| 02:35 PM | $58.12 | Up $0.00 | $58.13 | $58.12 | 0 |
| 02:35 PM | $58.12 | Up $0.00 | $58.13 | $58.12 | 0 |
| 02:34 PM | $58.12 | Up $0.01 | $58.12 | $58.12 | 100 |
| 02:32 PM | $58.11 | Up $0.02 | $58.11 | $58.09 | 500 |
| 02:32 PM | $58.11 | Up $0.00 | $58.11 | $58.09 | 0 |
| 02:31 PM | $58.09 | Up $0.01 | $58.09 | $58.06 | 300 |
| 02:30 PM | $58.08 | Up $0.00 | $58.10 | $58.04 | 1,100 |
| 02:29 PM | $58.08 | Up $0.00 | $58.10 | $58.08 | 1,100 |
| 02:28 PM | $58.08 | Down $ -0.02 | $58.09 | $58.08 | 400 |
| 02:27 PM | $58.10 | Up $0.02 | $58.10 | $58.10 | 100 |
| 02:26 PM | $58.08 | Up $0.02 | $58.08 | $58.08 | 2,000 |
| 02:25 PM | $58.06 | Up $0.00 | $58.06 | $58.03 | 400 |
| 02:24 PM | $58.06 | Down $ -0.02 | $58.09 | $58.06 | 400 |
| 02:23 PM | $58.08 | Up $0.01 | $58.08 | $58.08 | 100 |
| 02:22 PM | $58.07 | Up $0.01 | $58.07 | $58.07 | 100 |
| 02:21 PM | $58.06 | Up $0.02 | $58.06 | $58.05 | 300 |
| 02:20 PM | $58.04 | Up $0.06 | $58.04 | $58.03 | 300 |
| 02:19 PM | $57.98 | Down $ -0.05 | $57.98 | $57.98 | 100 |
| 02:16 PM | $58.03 | Down $ -0.01 | $58.03 | $58.03 | 200 |
| 02:16 PM | $58.03 | Up $0.00 | $58.03 | $58.03 | 0 |
| 02:16 PM | $58.03 | Up $0.00 | $58.03 | $58.03 | 0 |
| 02:15 PM | $58.04 | Up $0.00 | $58.05 | $58.04 | 400 |
| 02:14 PM | $58.04 | Up $0.00 | $58.04 | $58.04 | 100 |
| 02:13 PM | $58.04 | Down $ -0.04 | $58.04 | $58.04 | 100 |
| 02:12 PM | $58.08 | Up $0.03 | $58.08 | $58.05 | 200 |
| 02:11 PM | $58.05 | Down $ -0.01 | $58.05 | $58.05 | 100 |
| 02:10 PM | $58.06 | Down $ -0.04 | $58.06 | $58.06 | 300 |
| 02:07 PM | $58.10 | Down $ -0.04 | $58.10 | $58.10 | 100 |
| 02:07 PM | $58.10 | Up $0.00 | $58.10 | $58.10 | 0 |
| 02:07 PM | $58.10 | Up $0.00 | $58.10 | $58.10 | 0 |
| 02:06 PM | $58.14 | Up $0.01 | $58.14 | $58.14 | 100 |
| 02:05 PM | $58.13 | Up $0.04 | $58.13 | $58.13 | 200 |
| 02:04 PM | $58.09 | Down $ -0.09 | $58.09 | $58.09 | 100 |
| 02:03 PM | $58.18 | Up $0.00 | $58.18 | $58.18 | 100 |
| 02:02 PM | $58.18 | Down $ -0.01 | $58.20 | $58.18 | 800 |
| 02:01 PM | $58.19 | Up $0.05 | $58.19 | $58.19 | 100 |
| 02:00 PM | $58.14 | Up $0.06 | $58.14 | $58.06 | 500 |
| 01:58 PM | $58.08 | Up $0.01 | $58.08 | $58.06 | 200 |
| 01:58 PM | $58.08 | Up $0.00 | $58.08 | $58.06 | 0 |
| 01:57 PM | $58.07 | Up $0.04 | $58.07 | $58.06 | 300 |
| 01:56 PM | $58.03 | Down $ -0.01 | $58.06 | $58.03 | 300 |
| 01:55 PM | $58.04 | Up $0.02 | $58.05 | $58.04 | 200 |
| 01:54 PM | $58.02 | Down $ -0.05 | $58.04 | $58.02 | 400 |
| 01:53 PM | $58.07 | Up $0.03 | $58.07 | $58.07 | 200 |
| 01:52 PM | $58.04 | Up $0.05 | $58.04 | $58.00 | 400 |
| 01:50 PM | $57.99 | Up $0.00 | $58.00 | $57.99 | 1,000 |
| 01:50 PM | $57.99 | Up $0.00 | $58.00 | $57.99 | 0 |
| 01:49 PM | $57.99 | Up $0.01 | $57.99 | $57.99 | 400 |
| 01:47 PM | $57.98 | Up $0.00 | $57.98 | $57.98 | 100 |
| 01:47 PM | $57.98 | Up $0.00 | $57.98 | $57.98 | 0 |
| 01:46 PM | $57.98 | Up $0.02 | $57.98 | $57.97 | 400 |
| 01:45 PM | $57.96 | Up $0.00 | $57.96 | $57.96 | 200 |
| 01:44 PM | $57.96 | Down $ -0.01 | $57.97 | $57.96 | 1,200 |
| 01:43 PM | $57.97 | Up $0.01 | $57.97 | $57.95 | 300 |
| 01:42 PM | $57.96 | Up $0.02 | $57.96 | $57.96 | 100 |
| 01:41 PM | $57.94 | Up $0.03 | $57.96 | $57.94 | 1,300 |
| 01:40 PM | $57.91 | Up $0.08 | $57.91 | $57.88 | 500 |
| 01:37 PM | $57.83 | Up $0.00 | $57.83 | $57.83 | 100 |
| 01:37 PM | $57.83 | Up $0.00 | $57.83 | $57.83 | 0 |
| 01:37 PM | $57.83 | Up $0.00 | $57.83 | $57.83 | 0 |
| 01:36 PM | $57.83 | Up $0.07 | $57.83 | $57.83 | 100 |
| 01:35 PM | $57.76 | Up $0.01 | $57.76 | $57.75 | 600 |
| 01:34 PM | $57.75 | Down $ -0.04 | $57.75 | $57.72 | 900 |
| 01:33 PM | $57.79 | Down $ -0.02 | $57.79 | $57.79 | 100 |
| 01:32 PM | $57.81 | Down $ -0.07 | $57.89 | $57.81 | 500 |
| 01:30 PM | $57.88 | Down $ -0.04 | $57.88 | $57.88 | 600 |
| 01:30 PM | $57.88 | Up $0.00 | $57.88 | $57.88 | 0 |
| 01:29 PM | $57.92 | Up $0.15 | $57.92 | $57.92 | 100 |
| 01:26 PM | $57.77 | Up $0.03 | $57.77 | $57.76 | 200 |
| 01:26 PM | $57.77 | Up $0.00 | $57.77 | $57.76 | 0 |
| 01:26 PM | $57.77 | Up $0.00 | $57.77 | $57.76 | 0 |
| 01:24 PM | $57.74 | Up $0.05 | $57.74 | $57.71 | 300 |
| 01:24 PM | $57.74 | Up $0.00 | $57.74 | $57.71 | 0 |
| 01:23 PM | $57.69 | Up $0.03 | $57.69 | $57.68 | 300 |
| 01:21 PM | $57.66 | Up $0.01 | $57.66 | $57.62 | 800 |
| 01:21 PM | $57.66 | Up $0.00 | $57.66 | $57.62 | 0 |
| 01:20 PM | $57.65 | Down $ -0.02 | $57.65 | $57.65 | 100 |
| 01:19 PM | $57.67 | Up $0.04 | $57.67 | $57.67 | 200 |
| 01:18 PM | $57.63 | Down $ -0.06 | $57.63 | $57.63 | 100 |
| 01:16 PM | $57.69 | Up $0.01 | $57.69 | $57.69 | 200 |
| 01:16 PM | $57.69 | Up $0.00 | $57.69 | $57.69 | 0 |
| 01:15 PM | $57.68 | Down $ -0.03 | $57.73 | $57.68 | 800 |
| 01:14 PM | $57.71 | Up $0.04 | $57.71 | $57.70 | 200 |
| 01:08 PM | $57.67 | Up $0.00 | $57.69 | $57.67 | 400 |
| 01:08 PM | $57.67 | Up $0.00 | $57.69 | $57.67 | 0 |
| 01:08 PM | $57.67 | Up $0.00 | $57.69 | $57.67 | 0 |
| 01:08 PM | $57.67 | Up $0.00 | $57.69 | $57.67 | 0 |
| 01:08 PM | $57.67 | Up $0.00 | $57.69 | $57.67 | 0 |
| 01:08 PM | $57.67 | Up $0.00 | $57.69 | $57.67 | 0 |
| 01:07 PM | $57.67 | Up $0.01 | $57.67 | $57.67 | 200 |
| 01:04 PM | $57.66 | Up $0.01 | $57.67 | $57.66 | 400 |
| 01:04 PM | $57.66 | Up $0.00 | $57.67 | $57.66 | 0 |
| 01:04 PM | $57.66 | Up $0.00 | $57.67 | $57.66 | 0 |
| 01:02 PM | $57.65 | Up $0.04 | $57.65 | $57.62 | 800 |
| 01:02 PM | $57.65 | Up $0.00 | $57.65 | $57.62 | 0 |
| 01:01 PM | $57.61 | Up $0.01 | $57.61 | $57.61 | 100 |
| 01:00 PM | $57.60 | Down $ -0.10 | $57.60 | $57.60 | 500 |
| 12:58 PM | $57.70 | Down $ -0.03 | $57.70 | $57.70 | 200 |
| 12:58 PM | $57.70 | Up $0.00 | $57.70 | $57.70 | 0 |
| 12:56 PM | $57.73 | Up $0.01 | $57.73 | $57.73 | 200 |
| 12:56 PM | $57.73 | Up $0.00 | $57.73 | $57.73 | 0 |
| 12:54 PM | $57.72 | Down $ -0.01 | $57.73 | $57.72 | 400 |
| 12:54 PM | $57.72 | Up $0.00 | $57.73 | $57.72 | 0 |
| 12:53 PM | $57.73 | Down $ -0.01 | $57.73 | $57.73 | 100 |
| 12:51 PM | $57.74 | Up $0.01 | $57.74 | $57.74 | 400 |
| 12:51 PM | $57.74 | Up $0.00 | $57.74 | $57.74 | 0 |
| 12:50 PM | $57.73 | Up $0.01 | $57.73 | $57.73 | 200 |
| 12:49 PM | $57.72 | Down $ -0.01 | $57.72 | $57.68 | 200 |
| 12:47 PM | $57.73 | Up $0.02 | $57.73 | $57.71 | 300 |
| 12:47 PM | $57.73 | Up $0.00 | $57.73 | $57.71 | 0 |
| 12:45 PM | $57.70 | Down $ -0.05 | $57.73 | $57.70 | 400 |
| 12:45 PM | $57.70 | Up $0.00 | $57.73 | $57.70 | 0 |
| 12:44 PM | $57.75 | Up $0.05 | $57.76 | $57.75 | 300 |
| 12:42 PM | $57.70 | Down $ -0.03 | $57.72 | $57.70 | 300 |
| 12:42 PM | $57.70 | Up $0.00 | $57.72 | $57.70 | 0 |
| 12:41 PM | $57.73 | Down $ -0.06 | $57.73 | $57.73 | 300 |
| 12:38 PM | $57.79 | Up $0.02 | $57.79 | $57.79 | 100 |
| 12:38 PM | $57.79 | Up $0.00 | $57.79 | $57.79 | 0 |
| 12:38 PM | $57.79 | Up $0.00 | $57.79 | $57.79 | 0 |
| 12:37 PM | $57.77 | Up $0.06 | $57.77 | $57.75 | 400 |
| 12:36 PM | $57.71 | Down $ -0.03 | $57.71 | $57.71 | 100 |
| 12:35 PM | $57.74 | Up $0.00 | $57.74 | $57.70 | 800 |
| 12:34 PM | $57.74 | Down $ -0.07 | $57.78 | $57.74 | 700 |
| 12:33 PM | $57.81 | Up $0.01 | $57.81 | $57.80 | 400 |
| 12:32 PM | $57.80 | Up $0.02 | $57.80 | $57.80 | 100 |
| 12:31 PM | $57.78 | Down $ -0.03 | $57.78 | $57.78 | 300 |
| 12:30 PM | $57.81 | Up $0.03 | $57.81 | $57.81 | 200 |
| 12:29 PM | $57.78 | Up $0.00 | $57.78 | $57.78 | 300 |
| 12:28 PM | $57.78 | Up $0.01 | $57.78 | $57.78 | 200 |
| 12:27 PM | $57.77 | Up $0.02 | $57.77 | $57.76 | 200 |
| 12:26 PM | $57.75 | Up $0.04 | $57.75 | $57.68 | 1,400 |
| 12:25 PM | $57.71 | Up $0.06 | $57.71 | $57.71 | 100 |
| 12:24 PM | $57.65 | Up $0.03 | $57.65 | $57.64 | 500 |
| 12:22 PM | $57.62 | Up $0.03 | $57.62 | $57.62 | 200 |
| 12:22 PM | $57.62 | Up $0.00 | $57.62 | $57.62 | 0 |
| 12:21 PM | $57.59 | Down $ -0.06 | $57.61 | $57.59 | 200 |
| 12:19 PM | $57.65 | Up $0.05 | $57.65 | $57.65 | 100 |
| 12:19 PM | $57.65 | Up $0.00 | $57.65 | $57.65 | 0 |
| 12:16 PM | $57.60 | Up $0.03 | $57.60 | $57.57 | 500 |
| 12:16 PM | $57.60 | Up $0.00 | $57.60 | $57.57 | 0 |
| 12:16 PM | $57.60 | Up $0.00 | $57.60 | $57.57 | 0 |
| 12:13 PM | $57.57 | Down $ -0.01 | $57.57 | $57.56 | 200 |
| 12:13 PM | $57.57 | Up $0.00 | $57.57 | $57.56 | 0 |
| 12:13 PM | $57.57 | Up $0.00 | $57.57 | $57.56 | 0 |
| 12:11 PM | $57.58 | Down $ -0.03 | $57.63 | $57.58 | 900 |
| 12:11 PM | $57.58 | Up $0.00 | $57.63 | $57.58 | 0 |
| 12:09 PM | $57.61 | Up $0.04 | $57.61 | $57.57 | 800 |
| 12:09 PM | $57.61 | Up $0.00 | $57.61 | $57.57 | 0 |
| 12:07 PM | $57.57 | Up $0.00 | $57.60 | $57.57 | 200 |
| 12:07 PM | $57.57 | Up $0.00 | $57.60 | $57.57 | 0 |
| 12:06 PM | $57.57 | Down $ -0.01 | $57.57 | $57.57 | 100 |
| 12:05 PM | $57.58 | Down $ -0.06 | $57.63 | $57.58 | 300 |
| 12:04 PM | $57.64 | Down $ -0.04 | $57.64 | $57.64 | 100 |
| 12:02 PM | $57.68 | Up $0.01 | $57.68 | $57.68 | 100 |
| 12:02 PM | $57.68 | Up $0.00 | $57.68 | $57.68 | 0 |
| 12:01 PM | $57.67 | Up $0.06 | $57.67 | $57.62 | 600 |
| 12:00 PM | $57.61 | Down $ -0.03 | $57.62 | $57.59 | 500 |
| 11:58 AM | $57.64 | Up $0.02 | $57.64 | $57.60 | 300 |
| 11:58 AM | $57.64 | Up $0.00 | $57.64 | $57.60 | 0 |
| 11:57 AM | $57.62 | Down $ -0.02 | $57.62 | $57.62 | 400 |
| 11:56 AM | $57.64 | Up $0.01 | $57.64 | $57.64 | 100 |
| 11:54 AM | $57.63 | Up $0.04 | $57.63 | $57.63 | 200 |
| 11:54 AM | $57.63 | Up $0.00 | $57.63 | $57.63 | 0 |
| 11:52 AM | $57.59 | Down $ -0.02 | $57.59 | $57.59 | 100 |
| 11:52 AM | $57.59 | Up $0.00 | $57.59 | $57.59 | 0 |
| 11:51 AM | $57.61 | Up $0.01 | $57.61 | $57.59 | 300 |
| 11:50 AM | $57.60 | Down $ -0.01 | $57.62 | $57.60 | 200 |
| 11:49 AM | $57.61 | Up $0.02 | $57.61 | $57.61 | 100 |
| 11:48 AM | $57.59 | Up $0.01 | $57.59 | $57.59 | 100 |
| 11:47 AM | $57.58 | Up $0.02 | $57.58 | $57.58 | 200 |
| 11:45 AM | $57.56 | Up $0.03 | $57.56 | $57.54 | 200 |
| 11:45 AM | $57.56 | Up $0.00 | $57.56 | $57.54 | 0 |
| 11:44 AM | $57.53 | Down $ -0.01 | $57.57 | $57.53 | 1,600 |
| 11:42 AM | $57.54 | Down $ -0.04 | $57.54 | $57.54 | 100 |
| 11:42 AM | $57.54 | Up $0.00 | $57.54 | $57.54 | 0 |
| 11:41 AM | $57.58 | Down $ -0.02 | $57.59 | $57.58 | 200 |
| 11:39 AM | $57.60 | Up $0.01 | $57.60 | $57.60 | 200 |
| 11:39 AM | $57.60 | Up $0.00 | $57.60 | $57.60 | 0 |
| 11:38 AM | $57.59 | Down $ -0.02 | $57.59 | $57.59 | 100 |
| 11:36 AM | $57.61 | Down $ -0.02 | $57.61 | $57.61 | 200 |
| 11:36 AM | $57.61 | Up $0.00 | $57.61 | $57.61 | 0 |
| 11:35 AM | $57.63 | Up $0.05 | $57.63 | $57.62 | 300 |
| 11:34 AM | $57.58 | Down $ -0.05 | $57.58 | $57.57 | 300 |
| 11:30 AM | $57.63 | Down $ -0.03 | $57.63 | $57.61 | 400 |
| 11:30 AM | $57.63 | Up $0.00 | $57.63 | $57.61 | 0 |
| 11:30 AM | $57.63 | Up $0.00 | $57.63 | $57.61 | 0 |
| 11:30 AM | $57.63 | Up $0.00 | $57.63 | $57.61 | 0 |
| 11:29 AM | $57.66 | Up $0.00 | $57.66 | $57.66 | 100 |
| 11:28 AM | $57.66 | Up $0.06 | $57.67 | $57.64 | 800 |
| 11:26 AM | $57.60 | Down $ -0.01 | $57.60 | $57.60 | 100 |
| 11:26 AM | $57.60 | Up $0.00 | $57.60 | $57.60 | 0 |
| 11:24 AM | $57.61 | Down $ -0.03 | $57.61 | $57.61 | 200 |
| 11:24 AM | $57.61 | Up $0.00 | $57.61 | $57.61 | 0 |
| 11:23 AM | $57.64 | Down $ -0.06 | $57.64 | $57.64 | 100 |
| 11:21 AM | $57.70 | Up $0.00 | $57.70 | $57.70 | 100 |
| 11:21 AM | $57.70 | Up $0.00 | $57.70 | $57.70 | 0 |
| 11:19 AM | $57.70 | Up $0.00 | $57.71 | $57.70 | 400 |
| 11:19 AM | $57.70 | Up $0.00 | $57.71 | $57.70 | 0 |
| 11:18 AM | $57.70 | Down $ -0.03 | $57.72 | $57.70 | 400 |
| 11:16 AM | $57.73 | Up $0.00 | $57.73 | $57.71 | 500 |
| 11:16 AM | $57.73 | Up $0.00 | $57.73 | $57.71 | 0 |
| 11:09 AM | $57.73 | Down $ -0.06 | $57.76 | $57.73 | 200 |
| 11:09 AM | $57.73 | Up $0.00 | $57.76 | $57.73 | 0 |
| 11:09 AM | $57.73 | Up $0.00 | $57.76 | $57.73 | 0 |
| 11:09 AM | $57.73 | Up $0.00 | $57.76 | $57.73 | 0 |
| 11:09 AM | $57.73 | Up $0.00 | $57.76 | $57.73 | 0 |
| 11:09 AM | $57.73 | Up $0.00 | $57.76 | $57.73 | 0 |
| 11:09 AM | $57.73 | Up $0.00 | $57.76 | $57.73 | 0 |
| 11:07 AM | $57.79 | Down $ -0.04 | $57.79 | $57.75 | 600 |
| 11:07 AM | $57.79 | Up $0.00 | $57.79 | $57.75 | 0 |
| 11:03 AM | $57.83 | Down $ -0.06 | $57.87 | $57.83 | 500 |
| 11:03 AM | $57.83 | Up $0.00 | $57.87 | $57.83 | 0 |
| 11:03 AM | $57.83 | Up $0.00 | $57.87 | $57.83 | 0 |
| 11:03 AM | $57.83 | Up $0.00 | $57.87 | $57.83 | 0 |
| 11:00 AM | $57.89 | Down $ -0.01 | $57.89 | $57.88 | 500 |
| 11:00 AM | $57.89 | Up $0.00 | $57.89 | $57.88 | 0 |
| 11:00 AM | $57.89 | Up $0.00 | $57.89 | $57.88 | 0 |
| 10:59 AM | $57.90 | Down $ -0.04 | $57.94 | $57.90 | 1,000 |
| 10:58 AM | $57.94 | Up $0.04 | $57.94 | $57.94 | 100 |
| 10:56 AM | $57.90 | Down $ -0.01 | $57.95 | $57.90 | 500 |
| 10:56 AM | $57.90 | Up $0.00 | $57.95 | $57.90 | 0 |
| 10:54 AM | $57.91 | Up $0.04 | $57.91 | $57.91 | 100 |
| 10:54 AM | $57.91 | Up $0.00 | $57.91 | $57.91 | 0 |
| 10:53 AM | $57.87 | Down $ -0.13 | $57.95 | $57.87 | 500 |
| 10:52 AM | $58.00 | Up $0.09 | $58.00 | $57.98 | 200 |
| 10:51 AM | $57.91 | Up $0.03 | $57.91 | $57.88 | 700 |
| 10:49 AM | $57.88 | Down $ -0.04 | $57.89 | $57.88 | 1,000 |
| 10:49 AM | $57.88 | Up $0.00 | $57.89 | $57.88 | 0 |
| 10:47 AM | $57.92 | Up $0.02 | $57.92 | $57.92 | 200 |
| 10:47 AM | $57.92 | Up $0.00 | $57.92 | $57.92 | 0 |
| 10:46 AM | $57.90 | Up $0.01 | $57.90 | $57.88 | 200 |
| 10:42 AM | $57.89 | Up $0.00 | $57.92 | $57.89 | 200 |
| 10:42 AM | $57.89 | Up $0.00 | $57.92 | $57.89 | 0 |
| 10:42 AM | $57.89 | Up $0.00 | $57.92 | $57.89 | 0 |
| 10:42 AM | $57.89 | Up $0.00 | $57.92 | $57.89 | 0 |
| 10:41 AM | $57.89 | Down $ -0.02 | $57.89 | $57.89 | 100 |
| 10:40 AM | $57.91 | Up $0.00 | $57.92 | $57.91 | 500 |
| 10:36 AM | $57.91 | Down $ -0.03 | $57.91 | $57.91 | 100 |
| 10:36 AM | $57.91 | Up $0.00 | $57.91 | $57.91 | 0 |
| 10:36 AM | $57.91 | Up $0.00 | $57.91 | $57.91 | 0 |
| 10:36 AM | $57.91 | Up $0.00 | $57.91 | $57.91 | 0 |
| 10:35 AM | $57.94 | Up $0.03 | $57.95 | $57.94 | 300 |
| 10:34 AM | $57.91 | Up $0.05 | $57.91 | $57.89 | 400 |
| 10:33 AM | $57.86 | Down $ -0.03 | $57.86 | $57.86 | 200 |
| 10:31 AM | $57.89 | Up $0.10 | $57.89 | $57.83 | 1,300 |
| 10:31 AM | $57.89 | Up $0.00 | $57.89 | $57.83 | 0 |
| 10:30 AM | $57.79 | Down $ -0.05 | $57.79 | $57.79 | 100 |
| 10:29 AM | $57.84 | Down $ -0.03 | $57.87 | $57.84 | 500 |
| 10:28 AM | $57.87 | Down $ -0.01 | $57.90 | $57.87 | 300 |
| 10:26 AM | $57.88 | Up $0.02 | $57.93 | $57.88 | 9,400 |
| 10:26 AM | $57.88 | Up $0.00 | $57.93 | $57.88 | 0 |
| 10:23 AM | $57.86 | Down $ -0.04 | $57.92 | $57.86 | 300 |
| 10:23 AM | $57.86 | Up $0.00 | $57.92 | $57.86 | 0 |
| 10:23 AM | $57.86 | Up $0.00 | $57.92 | $57.86 | 0 |
| 10:20 AM | $57.90 | Up $0.03 | $57.90 | $57.90 | 400 |
| 10:20 AM | $57.90 | Up $0.00 | $57.90 | $57.90 | 0 |
| 10:20 AM | $57.90 | Up $0.00 | $57.90 | $57.90 | 0 |
| 10:18 AM | $57.87 | Down $ -0.05 | $57.87 | $57.87 | 100 |
| 10:18 AM | $57.87 | Up $0.00 | $57.87 | $57.87 | 0 |
| 10:16 AM | $57.92 | Up $0.01 | $57.92 | $57.92 | 200 |
| 10:16 AM | $57.92 | Up $0.00 | $57.92 | $57.92 | 0 |
| 10:15 AM | $57.91 | Up $0.03 | $57.91 | $57.91 | 100 |
| 10:12 AM | $57.88 | Down $ -0.04 | $57.88 | $57.88 | 600 |
| 10:12 AM | $57.88 | Up $0.00 | $57.88 | $57.88 | 0 |
| 10:12 AM | $57.88 | Up $0.00 | $57.88 | $57.88 | 0 |
| 10:10 AM | $57.92 | Up $0.00 | $57.92 | $57.92 | 200 |
| 10:10 AM | $57.92 | Up $0.00 | $57.92 | $57.92 | 0 |
| 10:09 AM | $57.92 | Up $0.05 | $57.93 | $57.92 | 200 |
| 10:08 AM | $57.87 | Down $ -0.07 | $57.87 | $57.87 | 200 |
| 10:07 AM | $57.94 | Up $0.06 | $57.95 | $57.94 | 300 |
| 10:03 AM | $57.88 | Down $ -0.04 | $57.91 | $57.88 | 200 |
| 10:03 AM | $57.88 | Up $0.00 | $57.91 | $57.88 | 0 |
| 10:03 AM | $57.88 | Up $0.00 | $57.91 | $57.88 | 0 |
| 10:03 AM | $57.88 | Up $0.00 | $57.91 | $57.88 | 0 |
| 10:00 AM | $57.92 | Down $ -0.13 | $57.92 | $57.92 | 100 |
| 10:00 AM | $57.92 | Up $0.00 | $57.92 | $57.92 | 0 |
| 10:00 AM | $57.92 | Up $0.00 | $57.92 | $57.92 | 0 |
| 09:58 AM | $58.05 | Up $0.00 | $58.05 | $58.05 | 100 |
| 09:58 AM | $58.05 | Up $0.00 | $58.05 | $58.05 | 0 |
| 09:54 AM | $58.05 | Up $0.16 | $58.05 | $58.05 | 100 |
| 09:54 AM | $58.05 | Up $0.00 | $58.05 | $58.05 | 0 |
| 09:54 AM | $58.05 | Up $0.00 | $58.05 | $58.05 | 0 |
| 09:54 AM | $58.05 | Up $0.00 | $58.05 | $58.05 | 0 |
| 09:50 AM | $57.88 | Down $ -0.06 | $57.88 | $57.88 | 100 |
| 09:50 AM | $57.88 | Up $0.00 | $57.88 | $57.88 | 0 |
| 09:50 AM | $57.88 | Up $0.00 | $57.88 | $57.88 | 0 |
| 09:50 AM | $57.88 | Up $0.00 | $57.88 | $57.88 | 0 |
| 09:49 AM | $57.94 | Down $ -0.14 | $58.00 | $57.88 | 2,300 |
| 09:45 AM | $58.08 | Down $ -0.17 | $58.11 | $58.07 | 500 |
| 09:45 AM | $58.08 | Up $0.00 | $58.11 | $58.07 | 0 |
| 09:45 AM | $58.08 | Up $0.00 | $58.11 | $58.07 | 0 |
| 09:45 AM | $58.08 | Up $0.00 | $58.11 | $58.07 | 0 |
| 09:44 AM | $58.25 | Up $0.07 | $58.25 | $58.25 | 200 |
| 09:43 AM | $58.18 | Up $0.08 | $58.18 | $58.16 | 300 |
| 09:40 AM | $58.10 | Down $ -0.19 | $58.10 | $58.10 | 100 |
| 09:40 AM | $58.10 | Up $0.00 | $58.10 | $58.10 | 0 |
| 09:40 AM | $58.10 | Up $0.00 | $58.10 | $58.10 | 0 |
| 09:39 AM | $58.29 | Down $ -0.03 | $58.29 | $58.29 | 100 |
| 09:38 AM | $58.32 | Up $0.09 | $58.32 | $58.21 | 500 |
| 09:37 AM | $58.23 | Up $0.03 | $58.23 | $58.22 | 200 |
| 09:36 AM | $58.20 | Up $0.06 | $58.20 | $58.20 | 200 |
| 09:35 AM | $58.14 | Down $ -0.11 | $58.31 | $58.10 | 3,600 |
| 09:31 AM | $58.25 | Up $0.03 | $58.25 | $58.25 | 200 |
| 09:31 AM | $58.25 | Up $0.00 | $58.25 | $58.25 | 0 |
| 09:31 AM | $58.25 | Up $0.00 | $58.25 | $58.25 | 0 |
| 09:31 AM | $58.25 | Up $0.00 | $58.25 | $58.25 | 0 |
| 09:30 AM | $58.22 | Down $ -0.06 | $58.53 | $58.17 | 1,500 |
| Previous close | $58.28 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 08/01/2026 | $58.54 | $58.48 | $58.66 | $57.87 | 288,500 |
| 07/01/2026 | $57.80 | $58.56 | $58.77 | $57.63 | 298,700 |
| 06/01/2026 | $59.04 | $58.14 | $59.22 | $58.14 | 305,100 |
| 05/01/2026 | $58.76 | $58.85 | $59.23 | $58.50 | 310,400 |
| 02/01/2026 | $58.89 | $58.88 | $59.09 | $58.59 | 111,200 |
| 31/12/2025 | $58.96 | $59.41 | $59.43 | $58.87 | 114,400 |
| 30/12/2025 | $59.82 | $59.56 | $60.09 | $59.55 | 356,000 |
| 29/12/2025 | $60.00 | $59.45 | $60.06 | $59.25 | 145,700 |
| 24/12/2025 | $59.18 | $59.31 | $59.35 | $59.07 | 51,800 |
| 23/12/2025 | $59.12 | $59.14 | $59.28 | $58.99 | 128,400 |
| 22/12/2025 | $59.27 | $59.28 | $59.44 | $59.06 | 178,100 |
| 19/12/2025 | $59.52 | $59.68 | $59.80 | $59.36 | 1,002,200 |
| 18/12/2025 | $59.84 | $60.27 | $60.30 | $59.76 | 168,900 |
| 17/12/2025 | $60.83 | $60.47 | $61.16 | $60.29 | 212,800 |
Graphs are not available, please refer to the detailed table