Quotes and Market Data
Find a quote
GFL ENVIRONMENTAL INC
62.61 Down -0.79 (-1.26 %)
Delayed : 2025/10/17 04:03:37
- Previous close $63.40
- Opening $63.89
- Price Ask $62.26
- Price Bid $62.26
- Size Bid 3
- Size Ask 2
- Today High $63.89
- Today Low $62.42
- 52 Weeks High $71.82
- 52 Weeks Low $55.04
- Volume 299,744
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $62.61 | Up $0.01 | $62.61 | $62.61 | 90,600 |
| 03:59 PM | $62.60 | Up $0.14 | $62.61 | $62.45 | 19,100 |
| 03:58 PM | $62.46 | Up $0.02 | $62.48 | $62.42 | 6,300 |
| 03:57 PM | $62.44 | Up $0.00 | $62.48 | $62.44 | 3,100 |
| 03:56 PM | $62.44 | Down $ -0.01 | $62.48 | $62.44 | 4,900 |
| 03:55 PM | $62.45 | Down $ -0.02 | $62.48 | $62.44 | 4,600 |
| 03:54 PM | $62.47 | Down $ -0.01 | $62.49 | $62.46 | 4,000 |
| 03:53 PM | $62.48 | Up $0.01 | $62.48 | $62.46 | 2,700 |
| 03:52 PM | $62.47 | Down $ -0.02 | $62.50 | $62.47 | 5,400 |
| 03:51 PM | $62.49 | Up $0.02 | $62.49 | $62.46 | 1,800 |
| 03:50 PM | $62.47 | Down $ -0.06 | $62.51 | $62.45 | 4,200 |
| 03:49 PM | $62.53 | Up $0.02 | $62.53 | $62.51 | 1,900 |
| 03:48 PM | $62.51 | Down $ -0.01 | $62.53 | $62.51 | 800 |
| 03:47 PM | $62.52 | Up $0.04 | $62.52 | $62.49 | 1,600 |
| 03:46 PM | $62.48 | Down $ -0.05 | $62.52 | $62.48 | 1,800 |
| 03:45 PM | $62.53 | Down $ -0.01 | $62.55 | $62.52 | 1,400 |
| 03:44 PM | $62.54 | Down $ -0.03 | $62.58 | $62.54 | 1,500 |
| 03:43 PM | $62.57 | Up $0.00 | $62.59 | $62.57 | 900 |
| 03:42 PM | $62.57 | Up $0.05 | $62.57 | $62.54 | 900 |
| 03:41 PM | $62.52 | Up $0.00 | $62.52 | $62.49 | 1,900 |
| 03:40 PM | $62.52 | Down $ -0.02 | $62.53 | $62.52 | 700 |
| 03:39 PM | $62.54 | Down $ -0.03 | $62.56 | $62.54 | 500 |
| 03:38 PM | $62.57 | Up $0.01 | $62.60 | $62.56 | 1,700 |
| 03:37 PM | $62.56 | Down $ -0.04 | $62.59 | $62.56 | 1,200 |
| 03:36 PM | $62.60 | Down $ -0.01 | $62.64 | $62.56 | 3,400 |
| 03:35 PM | $62.61 | Down $ -0.03 | $62.62 | $62.60 | 600 |
| 03:34 PM | $62.64 | Up $0.08 | $62.64 | $62.56 | 3,200 |
| 03:33 PM | $62.56 | Up $0.01 | $62.57 | $62.55 | 800 |
| 03:32 PM | $62.55 | Up $0.05 | $62.55 | $62.52 | 400 |
| 03:31 PM | $62.50 | Up $0.01 | $62.50 | $62.49 | 400 |
| 03:30 PM | $62.49 | Down $ -0.03 | $62.53 | $62.49 | 1,400 |
| 03:29 PM | $62.52 | Up $0.00 | $62.52 | $62.52 | 100 |
| 03:28 PM | $62.52 | Up $0.02 | $62.52 | $62.51 | 200 |
| 03:27 PM | $62.50 | Down $ -0.01 | $62.50 | $62.50 | 100 |
| 03:26 PM | $62.51 | Down $ -0.01 | $62.51 | $62.49 | 400 |
| 03:25 PM | $62.52 | Down $ -0.05 | $62.56 | $62.52 | 1,300 |
| 03:24 PM | $62.57 | Up $0.05 | $62.57 | $62.53 | 1,500 |
| 03:23 PM | $62.52 | Up $0.03 | $62.52 | $62.50 | 500 |
| 03:22 PM | $62.49 | Up $0.00 | $62.49 | $62.49 | 100 |
| 03:21 PM | $62.49 | Up $0.03 | $62.50 | $62.44 | 1,700 |
| 03:20 PM | $62.46 | Down $ -0.02 | $62.49 | $62.46 | 1,000 |
| 03:19 PM | $62.48 | Up $0.00 | $62.48 | $62.48 | 100 |
| 03:18 PM | $62.48 | Up $0.01 | $62.48 | $62.46 | 500 |
| 03:17 PM | $62.47 | Down $ -0.02 | $62.48 | $62.47 | 400 |
| 03:16 PM | $62.49 | Down $ -0.01 | $62.49 | $62.49 | 100 |
| 03:15 PM | $62.50 | Up $0.02 | $62.50 | $62.49 | 400 |
| 03:14 PM | $62.48 | Down $ -0.01 | $62.50 | $62.48 | 1,800 |
| 03:13 PM | $62.49 | Down $ -0.03 | $62.51 | $62.49 | 500 |
| 03:11 PM | $62.52 | Down $ -0.02 | $62.52 | $62.52 | 200 |
| 03:11 PM | $62.52 | Up $0.00 | $62.52 | $62.52 | 0 |
| 03:10 PM | $62.54 | Up $0.01 | $62.54 | $62.50 | 1,300 |
| 03:09 PM | $62.53 | Up $0.00 | $62.53 | $62.51 | 700 |
| 03:08 PM | $62.53 | Up $0.00 | $62.54 | $62.53 | 600 |
| 03:07 PM | $62.53 | Down $ -0.02 | $62.56 | $62.53 | 500 |
| 03:06 PM | $62.55 | Up $0.06 | $62.56 | $62.49 | 3,400 |
| 03:05 PM | $62.49 | Down $ -0.05 | $62.52 | $62.49 | 600 |
| 03:04 PM | $62.54 | Down $ -0.08 | $62.60 | $62.54 | 1,100 |
| 03:03 PM | $62.62 | Up $0.02 | $62.62 | $62.60 | 600 |
| 03:02 PM | $62.60 | Down $ -0.07 | $62.67 | $62.60 | 1,600 |
| 03:01 PM | $62.67 | Up $0.03 | $62.67 | $62.65 | 300 |
| 03:00 PM | $62.64 | Down $ -0.04 | $62.65 | $62.63 | 600 |
| 02:59 PM | $62.68 | Up $0.04 | $62.68 | $62.65 | 700 |
| 02:58 PM | $62.64 | Down $ -0.03 | $62.65 | $62.64 | 200 |
| 02:57 PM | $62.67 | Up $0.01 | $62.67 | $62.66 | 200 |
| 02:56 PM | $62.66 | Down $ -0.01 | $62.66 | $62.66 | 100 |
| 02:55 PM | $62.67 | Down $ -0.02 | $62.68 | $62.67 | 300 |
| 02:52 PM | $62.69 | Up $0.03 | $62.70 | $62.67 | 1,000 |
| 02:52 PM | $62.69 | Up $0.00 | $62.70 | $62.67 | 0 |
| 02:52 PM | $62.69 | Up $0.00 | $62.70 | $62.67 | 0 |
| 02:51 PM | $62.66 | Down $ -0.01 | $62.67 | $62.66 | 200 |
| 02:50 PM | $62.67 | Down $ -0.02 | $62.68 | $62.67 | 600 |
| 02:49 PM | $62.69 | Up $0.00 | $62.69 | $62.69 | 200 |
| 02:47 PM | $62.69 | Down $ -0.03 | $62.69 | $62.69 | 100 |
| 02:47 PM | $62.69 | Up $0.00 | $62.69 | $62.69 | 0 |
| 02:45 PM | $62.72 | Up $0.02 | $62.72 | $62.72 | 100 |
| 02:45 PM | $62.72 | Up $0.00 | $62.72 | $62.72 | 0 |
| 02:44 PM | $62.70 | Up $0.00 | $62.72 | $62.70 | 1,000 |
| 02:43 PM | $62.70 | Up $0.02 | $62.70 | $62.70 | 200 |
| 02:41 PM | $62.68 | Down $ -0.01 | $62.68 | $62.66 | 800 |
| 02:41 PM | $62.68 | Up $0.00 | $62.68 | $62.66 | 0 |
| 02:40 PM | $62.69 | Down $ -0.02 | $62.69 | $62.69 | 200 |
| 02:39 PM | $62.71 | Up $0.01 | $62.71 | $62.71 | 200 |
| 02:38 PM | $62.70 | Up $0.01 | $62.70 | $62.69 | 500 |
| 02:37 PM | $62.69 | Down $ -0.03 | $62.69 | $62.69 | 300 |
| 02:35 PM | $62.72 | Up $0.06 | $62.72 | $62.66 | 2,000 |
| 02:35 PM | $62.72 | Up $0.00 | $62.72 | $62.66 | 0 |
| 02:34 PM | $62.66 | Down $ -0.01 | $62.66 | $62.66 | 100 |
| 02:32 PM | $62.67 | Down $ -0.05 | $62.70 | $62.67 | 300 |
| 02:32 PM | $62.67 | Up $0.00 | $62.70 | $62.67 | 0 |
| 02:31 PM | $62.72 | Down $ -0.02 | $62.74 | $62.72 | 300 |
| 02:30 PM | $62.74 | Up $0.05 | $62.77 | $62.71 | 1,000 |
| 02:27 PM | $62.69 | Down $ -0.02 | $62.70 | $62.69 | 300 |
| 02:27 PM | $62.69 | Up $0.00 | $62.70 | $62.69 | 0 |
| 02:27 PM | $62.69 | Up $0.00 | $62.70 | $62.69 | 0 |
| 02:26 PM | $62.71 | Down $ -0.01 | $62.71 | $62.70 | 200 |
| 02:25 PM | $62.72 | Up $0.04 | $62.72 | $62.71 | 200 |
| 02:24 PM | $62.68 | Up $0.00 | $62.68 | $62.67 | 500 |
| 02:23 PM | $62.68 | Down $ -0.04 | $62.69 | $62.68 | 200 |
| 02:22 PM | $62.72 | Down $ -0.02 | $62.72 | $62.58 | 4,300 |
| 02:21 PM | $62.74 | Up $0.05 | $62.74 | $62.71 | 300 |
| 02:20 PM | $62.69 | Down $ -0.01 | $62.69 | $62.69 | 300 |
| 02:18 PM | $62.70 | Up $0.03 | $62.70 | $62.70 | 200 |
| 02:18 PM | $62.70 | Up $0.00 | $62.70 | $62.70 | 0 |
| 02:17 PM | $62.67 | Up $0.00 | $62.67 | $62.67 | 200 |
| 02:16 PM | $62.67 | Up $0.02 | $62.67 | $62.61 | 1,300 |
| 02:15 PM | $62.65 | Down $ -0.05 | $62.67 | $62.65 | 300 |
| 02:14 PM | $62.70 | Up $0.03 | $62.70 | $62.66 | 200 |
| 02:13 PM | $62.67 | Down $ -0.04 | $62.70 | $62.65 | 1,700 |
| 02:11 PM | $62.71 | Up $0.03 | $62.71 | $62.71 | 300 |
| 02:11 PM | $62.71 | Up $0.00 | $62.71 | $62.71 | 0 |
| 02:10 PM | $62.68 | Down $ -0.01 | $62.69 | $62.68 | 300 |
| 02:08 PM | $62.69 | Up $0.01 | $62.69 | $62.69 | 100 |
| 02:08 PM | $62.69 | Up $0.00 | $62.69 | $62.69 | 0 |
| 02:06 PM | $62.68 | Up $0.01 | $62.68 | $62.64 | 900 |
| 02:06 PM | $62.68 | Up $0.00 | $62.68 | $62.64 | 0 |
| 02:05 PM | $62.67 | Up $0.00 | $62.67 | $62.67 | 200 |
| 02:04 PM | $62.67 | Down $ -0.02 | $62.67 | $62.67 | 100 |
| 02:03 PM | $62.69 | Up $0.00 | $62.69 | $62.69 | 300 |
| 02:02 PM | $62.69 | Up $0.00 | $62.69 | $62.69 | 100 |
| 02:01 PM | $62.69 | Down $ -0.04 | $62.69 | $62.69 | 100 |
| 02:00 PM | $62.73 | Down $ -0.02 | $62.73 | $62.73 | 100 |
| 01:59 PM | $62.75 | Down $ -0.03 | $62.76 | $62.75 | 300 |
| 01:58 PM | $62.78 | Down $ -0.01 | $62.78 | $62.78 | 400 |
| 01:57 PM | $62.79 | Down $ -0.06 | $62.79 | $62.79 | 200 |
| 01:55 PM | $62.85 | Up $0.03 | $62.85 | $62.83 | 500 |
| 01:55 PM | $62.85 | Up $0.00 | $62.85 | $62.83 | 0 |
| 01:54 PM | $62.82 | Down $ -0.02 | $62.82 | $62.82 | 100 |
| 01:53 PM | $62.84 | Down $ -0.01 | $62.84 | $62.84 | 200 |
| 01:52 PM | $62.85 | Down $ -0.02 | $62.85 | $62.85 | 500 |
| 01:50 PM | $62.87 | Down $ -0.02 | $62.87 | $62.87 | 100 |
| 01:50 PM | $62.87 | Up $0.00 | $62.87 | $62.87 | 0 |
| 01:49 PM | $62.89 | Down $ -0.03 | $62.89 | $62.89 | 200 |
| 01:48 PM | $62.92 | Up $0.00 | $62.92 | $62.92 | 200 |
| 01:47 PM | $62.92 | Down $ -0.04 | $62.92 | $62.88 | 300 |
| 01:45 PM | $62.96 | Up $0.00 | $62.97 | $62.96 | 200 |
| 01:45 PM | $62.96 | Up $0.00 | $62.97 | $62.96 | 0 |
| 01:44 PM | $62.96 | Down $ -0.01 | $62.96 | $62.96 | 300 |
| 01:41 PM | $62.97 | Down $ -0.07 | $62.99 | $62.97 | 200 |
| 01:41 PM | $62.97 | Up $0.00 | $62.99 | $62.97 | 0 |
| 01:41 PM | $62.97 | Up $0.00 | $62.99 | $62.97 | 0 |
| 01:39 PM | $63.04 | Down $ -0.02 | $63.04 | $63.04 | 500 |
| 01:39 PM | $63.04 | Up $0.00 | $63.04 | $63.04 | 0 |
| 01:37 PM | $63.06 | Down $ -0.02 | $63.06 | $63.06 | 200 |
| 01:37 PM | $63.06 | Up $0.00 | $63.06 | $63.06 | 0 |
| 01:33 PM | $63.08 | Down $ -0.02 | $63.08 | $63.08 | 400 |
| 01:33 PM | $63.08 | Up $0.00 | $63.08 | $63.08 | 0 |
| 01:33 PM | $63.08 | Up $0.00 | $63.08 | $63.08 | 0 |
| 01:33 PM | $63.08 | Up $0.00 | $63.08 | $63.08 | 0 |
| 01:32 PM | $63.10 | Up $0.04 | $63.10 | $63.06 | 200 |
| 01:31 PM | $63.06 | Down $ -0.03 | $63.08 | $63.06 | 400 |
| 01:28 PM | $63.09 | Up $0.03 | $63.09 | $63.09 | 100 |
| 01:28 PM | $63.09 | Up $0.00 | $63.09 | $63.09 | 0 |
| 01:28 PM | $63.09 | Up $0.00 | $63.09 | $63.09 | 0 |
| 01:26 PM | $63.06 | Up $0.00 | $63.06 | $63.06 | 100 |
| 01:26 PM | $63.06 | Up $0.00 | $63.06 | $63.06 | 0 |
| 01:25 PM | $63.06 | Down $ -0.03 | $63.06 | $63.06 | 100 |
| 01:24 PM | $63.09 | Up $0.03 | $63.09 | $63.08 | 200 |
| 01:23 PM | $63.06 | Up $0.02 | $63.06 | $63.05 | 300 |
| 01:21 PM | $63.04 | Down $ -0.02 | $63.04 | $63.04 | 200 |
| 01:21 PM | $63.04 | Up $0.00 | $63.04 | $63.04 | 0 |
| 01:20 PM | $63.06 | Up $0.00 | $63.06 | $63.06 | 100 |
| 01:19 PM | $63.06 | Down $ -0.07 | $63.11 | $63.06 | 1,400 |
| 01:18 PM | $63.13 | Up $0.07 | $63.13 | $63.13 | 100 |
| 01:16 PM | $63.06 | Up $0.03 | $63.06 | $63.06 | 100 |
| 01:16 PM | $63.06 | Up $0.00 | $63.06 | $63.06 | 0 |
| 01:15 PM | $63.03 | Down $ -0.02 | $63.04 | $63.03 | 400 |
| 01:13 PM | $63.05 | Up $0.03 | $63.05 | $63.05 | 100 |
| 01:13 PM | $63.05 | Up $0.00 | $63.05 | $63.05 | 0 |
| 01:12 PM | $63.02 | Down $ -0.01 | $63.02 | $63.02 | 200 |
| 01:11 PM | $63.03 | Up $0.03 | $63.03 | $63.01 | 700 |
| 01:09 PM | $63.00 | Down $ -0.01 | $63.02 | $63.00 | 200 |
| 01:09 PM | $63.00 | Up $0.00 | $63.02 | $63.00 | 0 |
| 01:08 PM | $63.01 | Down $ -0.05 | $63.02 | $63.01 | 1,100 |
| 01:05 PM | $63.06 | Up $0.05 | $63.06 | $63.06 | 100 |
| 01:05 PM | $63.06 | Up $0.00 | $63.06 | $63.06 | 0 |
| 01:05 PM | $63.06 | Up $0.00 | $63.06 | $63.06 | 0 |
| 01:02 PM | $63.01 | Down $ -0.02 | $63.02 | $63.01 | 300 |
| 01:02 PM | $63.01 | Up $0.00 | $63.02 | $63.01 | 0 |
| 01:02 PM | $63.01 | Up $0.00 | $63.02 | $63.01 | 0 |
| 01:01 PM | $63.03 | Down $ -0.04 | $63.04 | $63.03 | 300 |
| 01:00 PM | $63.07 | Up $0.09 | $63.09 | $63.07 | 1,000 |
| 12:58 PM | $62.98 | Up $0.04 | $62.98 | $62.93 | 600 |
| 12:58 PM | $62.98 | Up $0.00 | $62.98 | $62.93 | 0 |
| 12:57 PM | $62.94 | Up $0.03 | $62.94 | $62.94 | 100 |
| 12:56 PM | $62.91 | Up $0.00 | $62.91 | $62.91 | 100 |
| 12:53 PM | $62.91 | Up $0.05 | $62.91 | $62.89 | 300 |
| 12:53 PM | $62.91 | Up $0.00 | $62.91 | $62.89 | 0 |
| 12:53 PM | $62.91 | Up $0.00 | $62.91 | $62.89 | 0 |
| 12:52 PM | $62.86 | Up $0.01 | $62.86 | $62.86 | 200 |
| 12:51 PM | $62.85 | Down $ -0.04 | $62.86 | $62.85 | 300 |
| 12:50 PM | $62.89 | Up $0.03 | $62.89 | $62.87 | 400 |
| 12:49 PM | $62.86 | Up $0.03 | $62.86 | $62.86 | 200 |
| 12:48 PM | $62.83 | Down $ -0.02 | $62.83 | $62.83 | 200 |
| 12:47 PM | $62.85 | Up $0.00 | $62.85 | $62.85 | 100 |
| 12:45 PM | $62.85 | Up $0.00 | $62.88 | $62.85 | 300 |
| 12:45 PM | $62.85 | Up $0.00 | $62.88 | $62.85 | 0 |
| 12:42 PM | $62.85 | Down $ -0.03 | $62.88 | $62.85 | 500 |
| 12:42 PM | $62.85 | Up $0.00 | $62.88 | $62.85 | 0 |
| 12:42 PM | $62.85 | Up $0.00 | $62.88 | $62.85 | 0 |
| 12:39 PM | $62.88 | Down $ -0.01 | $62.88 | $62.88 | 100 |
| 12:39 PM | $62.88 | Up $0.00 | $62.88 | $62.88 | 0 |
| 12:39 PM | $62.88 | Up $0.00 | $62.88 | $62.88 | 0 |
| 12:37 PM | $62.89 | Up $0.01 | $62.89 | $62.89 | 200 |
| 12:37 PM | $62.89 | Up $0.00 | $62.89 | $62.89 | 0 |
| 12:35 PM | $62.88 | Up $0.02 | $62.88 | $62.85 | 300 |
| 12:35 PM | $62.88 | Up $0.00 | $62.88 | $62.85 | 0 |
| 12:33 PM | $62.86 | Up $0.01 | $62.86 | $62.86 | 100 |
| 12:33 PM | $62.86 | Up $0.00 | $62.86 | $62.86 | 0 |
| 12:32 PM | $62.85 | Down $ -0.03 | $62.86 | $62.85 | 400 |
| 12:31 PM | $62.88 | Down $ -0.05 | $62.90 | $62.88 | 600 |
| 12:30 PM | $62.93 | Down $ -0.06 | $63.00 | $62.93 | 500 |
| 12:29 PM | $62.99 | Down $ -0.01 | $63.01 | $62.98 | 400 |
| 12:26 PM | $63.00 | Down $ -0.07 | $63.08 | $63.00 | 800 |
| 12:26 PM | $63.00 | Up $0.00 | $63.08 | $63.00 | 0 |
| 12:26 PM | $63.00 | Up $0.00 | $63.08 | $63.00 | 0 |
| 12:25 PM | $63.07 | Down $ -0.05 | $63.07 | $63.07 | 100 |
| 12:24 PM | $63.12 | Up $0.02 | $63.12 | $63.12 | 100 |
| 12:23 PM | $63.10 | Down $ -0.07 | $63.15 | $63.10 | 500 |
| 12:21 PM | $63.17 | Up $0.02 | $63.17 | $63.17 | 100 |
| 12:21 PM | $63.17 | Up $0.00 | $63.17 | $63.17 | 0 |
| 12:20 PM | $63.15 | Down $ -0.03 | $63.15 | $63.15 | 100 |
| 12:18 PM | $63.18 | Down $ -0.04 | $63.22 | $63.18 | 900 |
| 12:18 PM | $63.18 | Up $0.00 | $63.22 | $63.18 | 0 |
| 12:17 PM | $63.22 | Down $ -0.03 | $63.22 | $63.22 | 100 |
| 12:16 PM | $63.25 | Up $0.04 | $63.25 | $63.25 | 100 |
| 12:15 PM | $63.21 | Up $0.00 | $63.24 | $63.21 | 200 |
| 12:11 PM | $63.21 | Up $0.00 | $63.22 | $63.21 | 400 |
| 12:11 PM | $63.21 | Up $0.00 | $63.22 | $63.21 | 0 |
| 12:11 PM | $63.21 | Up $0.00 | $63.22 | $63.21 | 0 |
| 12:11 PM | $63.21 | Up $0.00 | $63.22 | $63.21 | 0 |
| 12:10 PM | $63.21 | Up $0.02 | $63.21 | $63.21 | 100 |
| 12:08 PM | $63.19 | Up $0.22 | $63.22 | $63.04 | 1,900 |
| 12:08 PM | $63.19 | Up $0.00 | $63.22 | $63.04 | 0 |
| 12:07 PM | $62.97 | Down $ -0.05 | $63.02 | $62.97 | 800 |
| 12:05 PM | $63.02 | Up $0.04 | $63.06 | $63.02 | 900 |
| 12:05 PM | $63.02 | Up $0.00 | $63.06 | $63.02 | 0 |
| 12:04 PM | $62.98 | Up $0.04 | $62.98 | $62.96 | 400 |
| 12:03 PM | $62.94 | Down $ -0.01 | $62.94 | $62.94 | 100 |
| 12:02 PM | $62.95 | Down $ -0.03 | $62.98 | $62.95 | 300 |
| 12:01 PM | $62.98 | Down $ -0.03 | $63.01 | $62.98 | 500 |
| 12:00 PM | $63.01 | Down $ -0.04 | $63.01 | $63.01 | 200 |
| 11:59 AM | $63.05 | Up $0.00 | $63.05 | $63.05 | 200 |
| 11:58 AM | $63.05 | Up $0.02 | $63.05 | $63.05 | 100 |
| 11:57 AM | $63.03 | Up $0.02 | $63.03 | $62.99 | 300 |
| 11:55 AM | $63.01 | Up $0.00 | $63.04 | $63.01 | 300 |
| 11:55 AM | $63.01 | Up $0.00 | $63.04 | $63.01 | 0 |
| 11:54 AM | $63.01 | Up $0.05 | $63.01 | $62.99 | 500 |
| 11:53 AM | $62.96 | Down $ -0.03 | $62.96 | $62.96 | 100 |
| 11:50 AM | $62.99 | Up $0.04 | $62.99 | $62.97 | 200 |
| 11:50 AM | $62.99 | Up $0.00 | $62.99 | $62.97 | 0 |
| 11:50 AM | $62.99 | Up $0.00 | $62.99 | $62.97 | 0 |
| 11:49 AM | $62.95 | Down $ -0.03 | $62.96 | $62.95 | 400 |
| 11:47 AM | $62.98 | Up $0.01 | $62.98 | $62.98 | 100 |
| 11:47 AM | $62.98 | Up $0.00 | $62.98 | $62.98 | 0 |
| 11:46 AM | $62.97 | Down $ -0.02 | $62.97 | $62.95 | 300 |
| 11:45 AM | $62.99 | Up $0.00 | $62.99 | $62.99 | 400 |
| 11:43 AM | $62.99 | Down $ -0.02 | $62.99 | $62.97 | 300 |
| 11:43 AM | $62.99 | Up $0.00 | $62.99 | $62.97 | 0 |
| 11:42 AM | $63.01 | Down $ -0.02 | $63.01 | $63.01 | 100 |
| 11:41 AM | $63.03 | Down $ -0.01 | $63.03 | $63.03 | 100 |
| 11:40 AM | $63.04 | Down $ -0.01 | $63.07 | $63.04 | 600 |
| 11:37 AM | $63.05 | Up $0.01 | $63.07 | $63.05 | 300 |
| 11:37 AM | $63.05 | Up $0.00 | $63.07 | $63.05 | 0 |
| 11:37 AM | $63.05 | Up $0.00 | $63.07 | $63.05 | 0 |
| 11:36 AM | $63.04 | Up $0.03 | $63.04 | $63.04 | 200 |
| 11:35 AM | $63.01 | Up $0.06 | $63.01 | $62.99 | 500 |
| 11:34 AM | $62.95 | Down $ -0.05 | $63.00 | $62.95 | 500 |
| 11:33 AM | $63.00 | Down $ -0.01 | $63.02 | $63.00 | 400 |
| 11:32 AM | $63.01 | Up $0.01 | $63.04 | $63.01 | 500 |
| 11:31 AM | $63.00 | Up $0.01 | $63.00 | $62.98 | 500 |
| 11:30 AM | $62.99 | Down $ -0.03 | $62.99 | $62.99 | 100 |
| 11:28 AM | $63.02 | Down $ -0.01 | $63.02 | $63.01 | 400 |
| 11:28 AM | $63.02 | Up $0.00 | $63.02 | $63.01 | 0 |
| 11:27 AM | $63.03 | Up $0.01 | $63.03 | $63.03 | 100 |
| 11:26 AM | $63.02 | Up $0.02 | $63.02 | $63.01 | 200 |
| 11:25 AM | $63.00 | Down $ -0.04 | $63.03 | $63.00 | 700 |
| 11:23 AM | $63.04 | Up $0.03 | $63.04 | $63.03 | 200 |
| 11:23 AM | $63.04 | Up $0.00 | $63.04 | $63.03 | 0 |
| 11:22 AM | $63.01 | Down $ -0.02 | $63.01 | $62.97 | 700 |
| 11:21 AM | $63.03 | Down $ -0.02 | $63.03 | $63.03 | 100 |
| 11:20 AM | $63.05 | Down $ -0.02 | $63.05 | $63.05 | 100 |
| 11:19 AM | $63.07 | Down $ -0.07 | $63.10 | $63.07 | 300 |
| 11:18 AM | $63.14 | Up $0.01 | $63.14 | $63.13 | 500 |
| 11:17 AM | $63.13 | Down $ -0.01 | $63.13 | $63.13 | 300 |
| 11:15 AM | $63.14 | Down $ -0.05 | $63.18 | $63.14 | 1,200 |
| 11:15 AM | $63.14 | Up $0.00 | $63.18 | $63.14 | 0 |
| 11:10 AM | $63.19 | Up $0.03 | $63.19 | $63.19 | 100 |
| 11:10 AM | $63.19 | Up $0.00 | $63.19 | $63.19 | 0 |
| 11:10 AM | $63.19 | Up $0.00 | $63.19 | $63.19 | 0 |
| 11:10 AM | $63.19 | Up $0.00 | $63.19 | $63.19 | 0 |
| 11:10 AM | $63.19 | Up $0.00 | $63.19 | $63.19 | 0 |
| 11:08 AM | $63.16 | Up $0.02 | $63.16 | $63.16 | 100 |
| 11:08 AM | $63.16 | Up $0.00 | $63.16 | $63.16 | 0 |
| 11:07 AM | $63.14 | Up $0.02 | $63.14 | $63.14 | 200 |
| 11:06 AM | $63.12 | Up $0.00 | $63.12 | $63.09 | 400 |
| 11:04 AM | $63.12 | Down $ -0.08 | $63.15 | $63.12 | 800 |
| 11:04 AM | $63.12 | Up $0.00 | $63.15 | $63.12 | 0 |
| 11:03 AM | $63.20 | Up $0.05 | $63.20 | $63.14 | 400 |
| 11:00 AM | $63.15 | Up $0.01 | $63.15 | $63.15 | 100 |
| 11:00 AM | $63.15 | Up $0.00 | $63.15 | $63.15 | 0 |
| 11:00 AM | $63.15 | Up $0.00 | $63.15 | $63.15 | 0 |
| 10:59 AM | $63.14 | Down $ -0.02 | $63.14 | $63.14 | 100 |
| 10:57 AM | $63.16 | Up $0.08 | $63.16 | $63.11 | 600 |
| 10:57 AM | $63.16 | Up $0.00 | $63.16 | $63.11 | 0 |
| 10:56 AM | $63.08 | Down $ -0.02 | $63.08 | $63.08 | 100 |
| 10:55 AM | $63.10 | Up $0.01 | $63.10 | $63.08 | 800 |
| 10:54 AM | $63.09 | Down $ -0.04 | $63.16 | $63.09 | 700 |
| 10:52 AM | $63.13 | Down $ -0.03 | $63.13 | $63.12 | 1,300 |
| 10:52 AM | $63.13 | Up $0.00 | $63.13 | $63.12 | 0 |
| 10:50 AM | $63.16 | Up $0.05 | $63.16 | $63.16 | 200 |
| 10:50 AM | $63.16 | Up $0.00 | $63.16 | $63.16 | 0 |
| 10:48 AM | $63.11 | Up $0.02 | $63.11 | $63.10 | 600 |
| 10:48 AM | $63.11 | Up $0.00 | $63.11 | $63.10 | 0 |
| 10:47 AM | $63.09 | Up $0.01 | $63.09 | $63.09 | 100 |
| 10:46 AM | $63.08 | Down $ -0.04 | $63.09 | $63.08 | 1,200 |
| 10:45 AM | $63.12 | Up $0.04 | $63.12 | $63.12 | 200 |
| 10:42 AM | $63.08 | Up $0.04 | $63.08 | $63.04 | 400 |
| 10:42 AM | $63.08 | Up $0.00 | $63.08 | $63.04 | 0 |
| 10:42 AM | $63.08 | Up $0.00 | $63.08 | $63.04 | 0 |
| 10:41 AM | $63.04 | Up $0.04 | $63.04 | $63.04 | 400 |
| 10:40 AM | $63.00 | Up $0.01 | $63.00 | $62.98 | 400 |
| 10:37 AM | $62.99 | Up $0.01 | $62.99 | $62.98 | 300 |
| 10:37 AM | $62.99 | Up $0.00 | $62.99 | $62.98 | 0 |
| 10:37 AM | $62.99 | Up $0.00 | $62.99 | $62.98 | 0 |
| 10:36 AM | $62.98 | Down $ -0.02 | $62.99 | $62.98 | 200 |
| 10:35 AM | $63.00 | Down $ -0.02 | $63.00 | $62.95 | 2,100 |
| 10:34 AM | $63.02 | Up $0.02 | $63.02 | $63.00 | 400 |
| 10:33 AM | $63.00 | Down $ -0.01 | $63.00 | $63.00 | 600 |
| 10:32 AM | $63.01 | Down $ -0.10 | $63.08 | $63.01 | 2,700 |
| 10:30 AM | $63.11 | Up $0.03 | $63.11 | $63.11 | 100 |
| 10:30 AM | $63.11 | Up $0.00 | $63.11 | $63.11 | 0 |
| 10:27 AM | $63.08 | Up $0.03 | $63.08 | $63.08 | 100 |
| 10:27 AM | $63.08 | Up $0.00 | $63.08 | $63.08 | 0 |
| 10:27 AM | $63.08 | Up $0.00 | $63.08 | $63.08 | 0 |
| 10:25 AM | $63.05 | Down $ -0.04 | $63.08 | $63.02 | 900 |
| 10:25 AM | $63.05 | Up $0.00 | $63.08 | $63.02 | 0 |
| 10:24 AM | $63.09 | Down $ -0.16 | $63.16 | $63.09 | 900 |
| 10:21 AM | $63.25 | Down $ -0.07 | $63.25 | $63.24 | 600 |
| 10:21 AM | $63.25 | Up $0.00 | $63.25 | $63.24 | 0 |
| 10:21 AM | $63.25 | Up $0.00 | $63.25 | $63.24 | 0 |
| 10:18 AM | $63.32 | Up $0.01 | $63.32 | $63.32 | 100 |
| 10:18 AM | $63.32 | Up $0.00 | $63.32 | $63.32 | 0 |
| 10:18 AM | $63.32 | Up $0.00 | $63.32 | $63.32 | 0 |
| 10:17 AM | $63.31 | Up $0.00 | $63.31 | $63.31 | 100 |
| 10:15 AM | $63.31 | Up $0.05 | $63.31 | $63.31 | 200 |
| 10:15 AM | $63.31 | Up $0.00 | $63.31 | $63.31 | 0 |
| 10:14 AM | $63.26 | Down $ -0.16 | $63.38 | $63.26 | 1,400 |
| 10:12 AM | $63.42 | Down $ -0.07 | $63.46 | $63.42 | 1,100 |
| 10:12 AM | $63.42 | Up $0.00 | $63.46 | $63.42 | 0 |
| 10:10 AM | $63.49 | Down $ -0.10 | $63.56 | $63.45 | 1,100 |
| 10:10 AM | $63.49 | Up $0.00 | $63.56 | $63.45 | 0 |
| 10:09 AM | $63.59 | Down $ -0.03 | $63.60 | $63.59 | 500 |
| 10:08 AM | $63.62 | Up $0.07 | $63.62 | $63.56 | 800 |
| 10:07 AM | $63.55 | Down $ -0.09 | $63.61 | $63.55 | 500 |
| 10:06 AM | $63.64 | Down $ -0.08 | $63.72 | $63.64 | 1,000 |
| 10:04 AM | $63.72 | Down $ -0.04 | $63.72 | $63.72 | 200 |
| 10:04 AM | $63.72 | Up $0.00 | $63.72 | $63.72 | 0 |
| 10:03 AM | $63.76 | Down $ -0.03 | $63.76 | $63.73 | 1,200 |
| 10:01 AM | $63.79 | Down $ -0.04 | $63.79 | $63.79 | 400 |
| 10:01 AM | $63.79 | Up $0.00 | $63.79 | $63.79 | 0 |
| 10:00 AM | $63.83 | Up $0.08 | $63.83 | $63.78 | 200 |
| 09:59 AM | $63.75 | Up $0.03 | $63.75 | $63.75 | 100 |
| 09:58 AM | $63.72 | Down $ -0.04 | $63.75 | $63.72 | 300 |
| 09:57 AM | $63.76 | Up $0.05 | $63.76 | $63.71 | 400 |
| 09:56 AM | $63.71 | Up $0.03 | $63.71 | $63.71 | 100 |
| 09:55 AM | $63.68 | Down $ -0.01 | $63.69 | $63.65 | 800 |
| 09:52 AM | $63.69 | Up $0.03 | $63.77 | $63.69 | 900 |
| 09:52 AM | $63.69 | Up $0.00 | $63.77 | $63.69 | 0 |
| 09:52 AM | $63.69 | Up $0.00 | $63.77 | $63.69 | 0 |
| 09:50 AM | $63.66 | Up $0.10 | $63.66 | $63.55 | 700 |
| 09:50 AM | $63.66 | Up $0.00 | $63.66 | $63.55 | 0 |
| 09:47 AM | $63.56 | Up $0.05 | $63.56 | $63.56 | 400 |
| 09:47 AM | $63.56 | Up $0.00 | $63.56 | $63.56 | 0 |
| 09:47 AM | $63.56 | Up $0.00 | $63.56 | $63.56 | 0 |
| 09:45 AM | $63.51 | Up $0.01 | $63.51 | $63.51 | 200 |
| 09:45 AM | $63.51 | Up $0.00 | $63.51 | $63.51 | 0 |
| 09:44 AM | $63.50 | Up $0.01 | $63.50 | $63.50 | 100 |
| 09:43 AM | $63.49 | Down $ -0.02 | $63.49 | $63.49 | 100 |
| 09:42 AM | $63.51 | Up $0.01 | $63.51 | $63.44 | 800 |
| 09:40 AM | $63.50 | Down $ -0.17 | $63.57 | $63.44 | 1,800 |
| 09:40 AM | $63.50 | Up $0.00 | $63.57 | $63.44 | 0 |
| 09:39 AM | $63.67 | Up $0.02 | $63.67 | $63.67 | 100 |
| 09:38 AM | $63.65 | Up $0.12 | $63.65 | $63.64 | 200 |
| 09:37 AM | $63.53 | Down $ -0.36 | $63.67 | $63.53 | 900 |
| 09:30 AM | $63.89 | Up $0.49 | $63.89 | $63.89 | 1,500 |
| 09:30 AM | $63.89 | Up $0.00 | $63.89 | $63.89 | 0 |
| 09:30 AM | $63.89 | Up $0.00 | $63.89 | $63.89 | 0 |
| 09:30 AM | $63.89 | Up $0.00 | $63.89 | $63.89 | 0 |
| 09:30 AM | $63.89 | Up $0.00 | $63.89 | $63.89 | 0 |
| 09:30 AM | $63.89 | Up $0.00 | $63.89 | $63.89 | 0 |
| 09:30 AM | $63.89 | Up $0.00 | $63.89 | $63.89 | 0 |
| Previous close | $63.40 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16-10-2025 | $62.61 | $63.01 | $63.25 | $62.42 | 246,200 |
| 15-10-2025 | $63.40 | $63.97 | $64.00 | $63.37 | 528,800 |
| 14-10-2025 | $64.08 | $64.12 | $64.53 | $63.83 | 324,400 |
| 10-10-2025 | $64.30 | $63.70 | $64.32 | $63.70 | 412,900 |
| 09-10-2025 | $63.36 | $63.86 | $63.96 | $63.31 | 172,600 |
| 08-10-2025 | $64.08 | $63.69 | $64.25 | $63.66 | 352,400 |
| 07-10-2025 | $63.53 | $63.99 | $64.06 | $63.38 | 253,100 |
| 06-10-2025 | $64.26 | $64.92 | $65.06 | $64.14 | 259,600 |
| 03-10-2025 | $65.04 | $65.19 | $65.21 | $64.79 | 355,000 |
| 02-10-2025 | $65.29 | $65.22 | $65.36 | $65.08 | 191,900 |
| 01-10-2025 | $65.03 | $65.19 | $65.42 | $64.90 | 251,100 |
| 30-09-2025 | $65.96 | $65.49 | $66.21 | $65.45 | 312,600 |
| 29-09-2025 | $65.26 | $65.21 | $65.29 | $64.76 | 152,300 |
| 26-09-2025 | $64.97 | $65.01 | $65.43 | $64.72 | 199,300 |
| 25-09-2025 | $65.08 | $65.21 | $65.45 | $64.91 | 452,000 |
| 24-09-2025 | $64.62 | $64.25 | $65.04 | $64.17 | 294,200 |
| 23-09-2025 | $63.71 | $63.02 | $64.04 | $63.02 | 247,500 |
| 22-09-2025 | $63.59 | $64.19 | $64.27 | $62.80 | 524,800 |
| 19-09-2025 | $64.02 | $64.23 | $64.46 | $63.82 | 3,927,000 |
| 18-09-2025 | $63.61 | $64.48 | $64.62 | $63.59 | 236,800 |
| 17-09-2025 | $64.26 | $64.70 | $64.70 | $64.11 | 328,800 |
| 16-09-2025 | $63.83 | $62.90 | $63.86 | $62.69 | 596,500 |
| 15-09-2025 | $63.91 | $64.38 | $64.44 | $63.52 | 444,100 |
| 12-09-2025 | $65.31 | $65.35 | $65.77 | $65.15 | 227,500 |
| 11-09-2025 | $66.62 | $66.34 | $66.80 | $66.30 | 364,400 |
| 10-09-2025 | $65.71 | $64.99 | $65.87 | $64.98 | 392,900 |
| 09-09-2025 | $66.33 | $66.09 | $66.41 | $65.94 | 278,500 |
| 08-09-2025 | $65.20 | $65.19 | $65.56 | $64.95 | 419,700 |
| 05-09-2025 | $66.37 | $66.30 | $66.56 | $66.08 | 197,700 |
| 04-09-2025 | $66.65 | $67.89 | $67.89 | $66.58 | 267,800 |
Graphs are not available, please refer to the detailed table