Quotes and Market Data
Find a quote
GFL ENVIRONMENTAL INC
70.17 Down -0.70 (-1.00 %)
Delayed : 2025/05/08 17:40:00
- Previous close $70.87
- Opening $70.86
- Price Ask $69.00
- Price Bid $69.00
- Size Bid 5
- Size Ask 1
- Today High $71.46
- Today Low $70.09
- 52 Weeks High $71.82
- 52 Weeks Low $41.90
- Volume 276,514
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 3.38
- Dividends/Share : $0.02
- Current Div. Yield : 0.12
- Market Cap (M) : 25,462.20
- Shares Out (M) : 366.71
- Exchange : XTSE
- Ex Dividend Date : 2025/04/14
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $70.17 | Down $ -0.05 | $70.17 | $70.17 | 81,300 |
| 03:59 PM | $70.22 | Down $ -0.01 | $70.23 | $70.12 | 5,400 |
| 03:58 PM | $70.23 | Up $0.02 | $70.23 | $70.12 | 5,100 |
| 03:57 PM | $70.21 | Down $ -0.09 | $70.29 | $70.21 | 3,400 |
| 03:56 PM | $70.30 | Up $0.07 | $70.30 | $70.21 | 6,800 |
| 03:55 PM | $70.23 | Down $ -0.01 | $70.25 | $70.09 | 8,000 |
| 03:54 PM | $70.24 | Down $ -0.03 | $70.27 | $70.22 | 1,800 |
| 03:53 PM | $70.27 | Up $0.00 | $70.28 | $70.25 | 2,000 |
| 03:52 PM | $70.27 | Down $ -0.19 | $70.45 | $70.26 | 4,900 |
| 03:51 PM | $70.46 | Down $ -0.05 | $70.52 | $70.46 | 1,600 |
| 03:50 PM | $70.51 | Down $ -0.02 | $70.73 | $70.50 | 12,700 |
| 03:49 PM | $70.53 | Up $0.01 | $70.53 | $70.50 | 800 |
| 03:48 PM | $70.52 | Up $0.05 | $70.52 | $70.52 | 100 |
| 03:47 PM | $70.47 | Up $0.11 | $70.47 | $70.37 | 1,600 |
| 03:46 PM | $70.36 | Up $0.01 | $70.36 | $70.36 | 100 |
| 03:45 PM | $70.35 | Down $ -0.02 | $70.35 | $70.35 | 400 |
| 03:44 PM | $70.37 | Up $0.00 | $70.37 | $70.29 | 1,400 |
| 03:43 PM | $70.37 | Down $ -0.02 | $70.39 | $70.37 | 900 |
| 03:42 PM | $70.39 | Down $ -0.02 | $70.39 | $70.39 | 300 |
| 03:41 PM | $70.41 | Up $0.02 | $70.41 | $70.40 | 700 |
| 03:40 PM | $70.39 | Down $ -0.01 | $70.42 | $70.39 | 1,100 |
| 03:39 PM | $70.40 | Down $ -0.02 | $70.40 | $70.40 | 200 |
| 03:38 PM | $70.42 | Up $0.06 | $70.46 | $70.37 | 2,300 |
| 03:37 PM | $70.37 | Up $0.02 | $70.37 | $70.37 | 200 |
| 03:36 PM | $70.35 | Up $0.08 | $70.35 | $70.27 | 1,100 |
| 03:35 PM | $70.27 | Down $ -0.04 | $70.29 | $70.27 | 400 |
| 03:34 PM | $70.31 | Down $ -0.02 | $70.31 | $70.30 | 700 |
| 03:32 PM | $70.33 | Up $0.01 | $70.36 | $70.33 | 300 |
| 03:32 PM | $70.33 | Up $0.00 | $70.36 | $70.33 | 0 |
| 03:31 PM | $70.32 | Down $ -0.04 | $70.35 | $70.32 | 900 |
| 03:30 PM | $70.36 | Up $0.03 | $70.36 | $70.35 | 400 |
| 03:29 PM | $70.33 | Down $ -0.02 | $70.33 | $70.33 | 100 |
| 03:28 PM | $70.35 | Up $0.00 | $70.35 | $70.35 | 200 |
| 03:27 PM | $70.35 | Down $ -0.01 | $70.35 | $70.35 | 100 |
| 03:26 PM | $70.36 | Down $ -0.06 | $70.38 | $70.36 | 800 |
| 03:23 PM | $70.42 | Up $0.01 | $70.42 | $70.38 | 600 |
| 03:23 PM | $70.42 | Up $0.00 | $70.42 | $70.38 | 0 |
| 03:23 PM | $70.42 | Up $0.00 | $70.42 | $70.38 | 0 |
| 03:21 PM | $70.41 | Up $0.04 | $70.41 | $70.38 | 800 |
| 03:21 PM | $70.41 | Up $0.00 | $70.41 | $70.38 | 0 |
| 03:20 PM | $70.37 | Up $0.11 | $70.37 | $70.29 | 800 |
| 03:19 PM | $70.26 | Down $ -0.07 | $70.31 | $70.26 | 600 |
| 03:18 PM | $70.33 | Up $0.01 | $70.33 | $70.33 | 100 |
| 03:17 PM | $70.32 | Down $ -0.07 | $70.32 | $70.32 | 200 |
| 03:16 PM | $70.39 | Up $0.04 | $70.39 | $70.33 | 500 |
| 03:14 PM | $70.35 | Up $0.02 | $70.35 | $70.31 | 500 |
| 03:14 PM | $70.35 | Up $0.00 | $70.35 | $70.31 | 0 |
| 03:11 PM | $70.34 | Up $0.00 | $70.35 | $70.34 | 300 |
| 03:11 PM | $70.34 | Up $0.00 | $70.35 | $70.34 | 0 |
| 03:11 PM | $70.34 | Up $0.00 | $70.35 | $70.34 | 0 |
| 03:10 PM | $70.33 | Down $ -0.04 | $70.35 | $70.33 | 200 |
| 03:07 PM | $70.37 | Down $ -0.03 | $70.37 | $70.37 | 100 |
| 03:07 PM | $70.37 | Up $0.00 | $70.37 | $70.37 | 0 |
| 03:07 PM | $70.37 | Up $0.00 | $70.37 | $70.37 | 0 |
| 03:06 PM | $70.41 | Down $0.00 | $70.42 | $70.41 | 200 |
| 03:05 PM | $70.41 | Up $0.03 | $70.41 | $70.41 | 100 |
| 03:04 PM | $70.38 | Down $ -0.02 | $70.38 | $70.38 | 100 |
| 03:03 PM | $70.40 | Up $0.13 | $70.40 | $70.30 | 800 |
| 03:02 PM | $70.27 | Down $ -0.01 | $70.27 | $70.24 | 400 |
| 03:01 PM | $70.28 | Down $ -0.03 | $70.30 | $70.27 | 600 |
| 03:00 PM | $70.31 | Down $ -0.08 | $70.36 | $70.31 | 300 |
| 02:59 PM | $70.39 | Down $0.00 | $70.39 | $70.39 | 100 |
| 02:58 PM | $70.39 | Down $ -0.03 | $70.39 | $70.39 | 100 |
| 02:57 PM | $70.42 | Up $0.02 | $70.42 | $70.38 | 1,500 |
| 02:56 PM | $70.40 | Down $ -0.04 | $70.40 | $70.40 | 200 |
| 02:54 PM | $70.44 | Down $ -0.04 | $70.45 | $70.44 | 200 |
| 02:54 PM | $70.44 | Up $0.00 | $70.45 | $70.44 | 0 |
| 02:53 PM | $70.48 | Down $ -0.02 | $70.49 | $70.48 | 300 |
| 02:52 PM | $70.50 | Down $ -0.02 | $70.50 | $70.50 | 100 |
| 02:50 PM | $70.52 | Down $ -0.03 | $70.54 | $70.52 | 500 |
| 02:50 PM | $70.52 | Up $0.00 | $70.54 | $70.52 | 0 |
| 02:49 PM | $70.55 | Down $ -0.03 | $70.56 | $70.55 | 400 |
| 02:46 PM | $70.59 | Down $ -0.02 | $70.59 | $70.59 | 100 |
| 02:46 PM | $70.59 | Up $0.00 | $70.59 | $70.59 | 0 |
| 02:46 PM | $70.59 | Up $0.00 | $70.59 | $70.59 | 0 |
| 02:45 PM | $70.60 | Up $0.00 | $70.60 | $70.60 | 100 |
| 02:44 PM | $70.60 | Up $0.01 | $70.61 | $70.59 | 1,300 |
| 02:42 PM | $70.59 | Up $0.00 | $70.60 | $70.59 | 300 |
| 02:42 PM | $70.59 | Up $0.00 | $70.60 | $70.59 | 0 |
| 02:38 PM | $70.58 | Down $ -0.06 | $70.60 | $70.58 | 200 |
| 02:38 PM | $70.58 | Up $0.00 | $70.60 | $70.58 | 0 |
| 02:38 PM | $70.58 | Up $0.00 | $70.60 | $70.58 | 0 |
| 02:38 PM | $70.58 | Up $0.00 | $70.60 | $70.58 | 0 |
| 02:37 PM | $70.64 | Up $0.03 | $70.64 | $70.62 | 200 |
| 02:36 PM | $70.61 | Up $0.01 | $70.63 | $70.61 | 600 |
| 02:35 PM | $70.60 | Up $0.00 | $70.62 | $70.59 | 500 |
| 02:34 PM | $70.60 | Down $ -0.06 | $70.65 | $70.60 | 400 |
| 02:32 PM | $70.66 | Up $0.02 | $70.66 | $70.65 | 200 |
| 02:32 PM | $70.66 | Up $0.00 | $70.66 | $70.65 | 0 |
| 02:31 PM | $70.64 | Down $ -0.02 | $70.65 | $70.64 | 300 |
| 02:28 PM | $70.66 | Up $0.03 | $70.66 | $70.66 | 100 |
| 02:28 PM | $70.66 | Up $0.00 | $70.66 | $70.66 | 0 |
| 02:28 PM | $70.66 | Up $0.00 | $70.66 | $70.66 | 0 |
| 02:27 PM | $70.63 | Up $0.04 | $70.65 | $70.61 | 1,300 |
| 02:26 PM | $70.59 | Down $ -0.04 | $70.59 | $70.59 | 200 |
| 02:25 PM | $70.63 | Up $0.00 | $70.63 | $70.62 | 300 |
| 02:24 PM | $70.63 | Down $ -0.03 | $70.63 | $70.63 | 200 |
| 02:23 PM | $70.66 | Down $ -0.05 | $70.71 | $70.66 | 800 |
| 02:22 PM | $70.71 | Down $ -0.02 | $70.72 | $70.71 | 200 |
| 02:20 PM | $70.73 | Down $ -0.02 | $70.73 | $70.73 | 100 |
| 02:20 PM | $70.73 | Up $0.00 | $70.73 | $70.73 | 0 |
| 02:19 PM | $70.75 | Down $ -0.02 | $70.75 | $70.75 | 100 |
| 02:18 PM | $70.77 | Down $ -0.04 | $70.77 | $70.77 | 400 |
| 02:17 PM | $70.81 | Up $0.02 | $70.81 | $70.78 | 300 |
| 02:16 PM | $70.79 | Up $0.02 | $70.79 | $70.77 | 400 |
| 02:15 PM | $70.77 | Up $0.02 | $70.77 | $70.75 | 600 |
| 02:13 PM | $70.75 | Up $0.02 | $70.75 | $70.74 | 300 |
| 02:13 PM | $70.75 | Up $0.00 | $70.75 | $70.74 | 0 |
| 02:12 PM | $70.73 | Up $0.02 | $70.73 | $70.70 | 600 |
| 02:10 PM | $70.71 | Up $0.04 | $70.71 | $70.71 | 100 |
| 02:10 PM | $70.71 | Up $0.00 | $70.71 | $70.71 | 0 |
| 02:09 PM | $70.67 | Up $0.05 | $70.67 | $70.60 | 1,600 |
| 02:08 PM | $70.63 | Down $0.00 | $70.64 | $70.63 | 300 |
| 02:06 PM | $70.63 | Up $0.01 | $70.63 | $70.63 | 100 |
| 02:06 PM | $70.63 | Up $0.00 | $70.63 | $70.63 | 0 |
| 02:03 PM | $70.62 | Down $ -0.03 | $70.62 | $70.62 | 200 |
| 02:03 PM | $70.62 | Up $0.00 | $70.62 | $70.62 | 0 |
| 02:03 PM | $70.62 | Up $0.00 | $70.62 | $70.62 | 0 |
| 02:00 PM | $70.65 | Down $ -0.02 | $70.65 | $70.58 | 600 |
| 02:00 PM | $70.65 | Up $0.00 | $70.65 | $70.58 | 0 |
| 02:00 PM | $70.65 | Up $0.00 | $70.65 | $70.58 | 0 |
| 01:58 PM | $70.67 | Down $ -0.01 | $70.68 | $70.65 | 400 |
| 01:58 PM | $70.67 | Up $0.00 | $70.68 | $70.65 | 0 |
| 01:56 PM | $70.68 | Down $ -0.03 | $70.68 | $70.68 | 300 |
| 01:56 PM | $70.68 | Up $0.00 | $70.68 | $70.68 | 0 |
| 01:55 PM | $70.71 | Up $0.01 | $70.71 | $70.71 | 100 |
| 01:54 PM | $70.70 | Down $ -0.01 | $70.70 | $70.67 | 300 |
| 01:53 PM | $70.71 | Up $0.06 | $70.71 | $70.70 | 200 |
| 01:48 PM | $70.65 | Up $0.03 | $70.65 | $70.65 | 100 |
| 01:48 PM | $70.65 | Up $0.00 | $70.65 | $70.65 | 0 |
| 01:48 PM | $70.65 | Up $0.00 | $70.65 | $70.65 | 0 |
| 01:48 PM | $70.65 | Up $0.00 | $70.65 | $70.65 | 0 |
| 01:48 PM | $70.65 | Up $0.00 | $70.65 | $70.65 | 0 |
| 01:47 PM | $70.63 | Down $ -0.02 | $70.64 | $70.61 | 300 |
| 01:46 PM | $70.64 | Down $ -0.06 | $70.71 | $70.64 | 400 |
| 01:44 PM | $70.70 | Up $0.03 | $70.70 | $70.68 | 1,000 |
| 01:44 PM | $70.70 | Up $0.00 | $70.70 | $70.68 | 0 |
| 01:43 PM | $70.67 | Down $ -0.02 | $70.67 | $70.67 | 300 |
| 01:42 PM | $70.69 | Down $ -0.03 | $70.72 | $70.69 | 300 |
| 01:40 PM | $70.72 | Down $ -0.06 | $70.75 | $70.72 | 300 |
| 01:40 PM | $70.72 | Up $0.00 | $70.75 | $70.72 | 0 |
| 01:39 PM | $70.78 | Up $0.07 | $70.78 | $70.72 | 600 |
| 01:38 PM | $70.71 | Up $0.04 | $70.71 | $70.68 | 300 |
| 01:35 PM | $70.67 | Down $ -0.02 | $70.67 | $70.67 | 200 |
| 01:35 PM | $70.67 | Up $0.00 | $70.67 | $70.67 | 0 |
| 01:35 PM | $70.67 | Up $0.00 | $70.67 | $70.67 | 0 |
| 01:34 PM | $70.69 | Down $ -0.02 | $70.69 | $70.69 | 500 |
| 01:33 PM | $70.71 | Down $ -0.03 | $70.72 | $70.71 | 300 |
| 01:31 PM | $70.74 | Down $ -0.06 | $70.74 | $70.74 | 100 |
| 01:31 PM | $70.74 | Up $0.00 | $70.74 | $70.74 | 0 |
| 01:28 PM | $70.80 | Down $ -0.05 | $70.80 | $70.76 | 700 |
| 01:28 PM | $70.80 | Up $0.00 | $70.80 | $70.76 | 0 |
| 01:28 PM | $70.80 | Up $0.00 | $70.80 | $70.76 | 0 |
| 01:25 PM | $70.85 | Down $ -0.02 | $70.86 | $70.82 | 600 |
| 01:25 PM | $70.85 | Up $0.00 | $70.86 | $70.82 | 0 |
| 01:25 PM | $70.85 | Up $0.00 | $70.86 | $70.82 | 0 |
| 01:22 PM | $70.87 | Up $0.02 | $70.87 | $70.85 | 300 |
| 01:22 PM | $70.87 | Up $0.00 | $70.87 | $70.85 | 0 |
| 01:22 PM | $70.87 | Up $0.00 | $70.87 | $70.85 | 0 |
| 01:21 PM | $70.85 | Down $ -0.05 | $70.90 | $70.85 | 300 |
| 01:18 PM | $70.90 | Down $ -0.04 | $70.93 | $70.90 | 300 |
| 01:18 PM | $70.90 | Up $0.00 | $70.93 | $70.90 | 0 |
| 01:18 PM | $70.90 | Up $0.00 | $70.93 | $70.90 | 0 |
| 01:15 PM | $70.95 | Down $ -0.02 | $70.95 | $70.93 | 600 |
| 01:15 PM | $70.95 | Up $0.00 | $70.95 | $70.93 | 0 |
| 01:15 PM | $70.95 | Up $0.00 | $70.95 | $70.93 | 0 |
| 01:13 PM | $70.96 | Up $0.04 | $70.96 | $70.96 | 100 |
| 01:13 PM | $70.96 | Up $0.00 | $70.96 | $70.96 | 0 |
| 01:09 PM | $70.92 | Down $ -0.01 | $70.92 | $70.92 | 100 |
| 01:09 PM | $70.92 | Up $0.00 | $70.92 | $70.92 | 0 |
| 01:09 PM | $70.92 | Up $0.00 | $70.92 | $70.92 | 0 |
| 01:09 PM | $70.92 | Up $0.00 | $70.92 | $70.92 | 0 |
| 01:06 PM | $70.93 | Down $ -0.02 | $70.94 | $70.93 | 300 |
| 01:06 PM | $70.93 | Up $0.00 | $70.94 | $70.93 | 0 |
| 01:06 PM | $70.93 | Up $0.00 | $70.94 | $70.93 | 0 |
| 01:05 PM | $70.95 | Up $0.17 | $70.95 | $70.85 | 500 |
| 01:01 PM | $70.78 | Down $ -0.05 | $70.78 | $70.78 | 100 |
| 01:01 PM | $70.78 | Up $0.00 | $70.78 | $70.78 | 0 |
| 01:01 PM | $70.78 | Up $0.00 | $70.78 | $70.78 | 0 |
| 01:01 PM | $70.78 | Up $0.00 | $70.78 | $70.78 | 0 |
| 01:00 PM | $70.83 | Up $0.01 | $70.89 | $70.83 | 400 |
| 12:59 PM | $70.82 | Up $0.02 | $70.82 | $70.82 | 100 |
| 12:58 PM | $70.80 | Up $0.02 | $70.80 | $70.80 | 200 |
| 12:57 PM | $70.78 | Up $0.03 | $70.79 | $70.74 | 1,100 |
| 12:56 PM | $70.75 | Up $0.04 | $70.80 | $70.75 | 300 |
| 12:54 PM | $70.71 | Up $0.00 | $70.75 | $70.71 | 1,000 |
| 12:54 PM | $70.71 | Up $0.00 | $70.75 | $70.71 | 0 |
| 12:53 PM | $70.71 | Down $ -0.01 | $70.71 | $70.71 | 100 |
| 12:51 PM | $70.72 | Down $ -0.04 | $70.76 | $70.72 | 500 |
| 12:51 PM | $70.72 | Up $0.00 | $70.76 | $70.72 | 0 |
| 12:50 PM | $70.76 | Down $ -0.02 | $70.82 | $70.76 | 600 |
| 12:49 PM | $70.78 | Up $0.05 | $70.78 | $70.73 | 400 |
| 12:48 PM | $70.73 | Up $0.04 | $70.73 | $70.72 | 300 |
| 12:45 PM | $70.69 | Down $ -0.01 | $70.69 | $70.65 | 400 |
| 12:45 PM | $70.69 | Up $0.00 | $70.69 | $70.65 | 0 |
| 12:45 PM | $70.69 | Up $0.00 | $70.69 | $70.65 | 0 |
| 12:44 PM | $70.70 | Up $0.01 | $70.70 | $70.70 | 100 |
| 12:43 PM | $70.69 | Up $0.01 | $70.69 | $70.63 | 300 |
| 12:42 PM | $70.68 | Down $ -0.01 | $70.68 | $70.68 | 100 |
| 12:41 PM | $70.69 | Up $0.08 | $70.69 | $70.66 | 400 |
| 12:38 PM | $70.61 | Down $ -0.02 | $70.61 | $70.60 | 200 |
| 12:38 PM | $70.61 | Up $0.00 | $70.61 | $70.60 | 0 |
| 12:38 PM | $70.61 | Up $0.00 | $70.61 | $70.60 | 0 |
| 12:37 PM | $70.63 | Up $0.00 | $70.66 | $70.62 | 400 |
| 12:36 PM | $70.63 | Down $ -0.04 | $70.63 | $70.63 | 100 |
| 12:35 PM | $70.67 | Up $0.01 | $70.67 | $70.63 | 500 |
| 12:34 PM | $70.66 | Up $0.03 | $70.72 | $70.66 | 1,000 |
| 12:32 PM | $70.63 | Down $ -0.02 | $70.63 | $70.58 | 300 |
| 12:32 PM | $70.63 | Up $0.00 | $70.63 | $70.58 | 0 |
| 12:29 PM | $70.65 | Down $ -0.03 | $70.65 | $70.65 | 100 |
| 12:29 PM | $70.65 | Up $0.00 | $70.65 | $70.65 | 0 |
| 12:29 PM | $70.65 | Up $0.00 | $70.65 | $70.65 | 0 |
| 12:28 PM | $70.68 | Up $0.02 | $70.69 | $70.60 | 1,000 |
| 12:27 PM | $70.66 | Down $ -0.05 | $70.66 | $70.66 | 100 |
| 12:26 PM | $70.71 | Down $ -0.05 | $70.72 | $70.71 | 300 |
| 12:25 PM | $70.76 | Down $ -0.02 | $70.77 | $70.76 | 200 |
| 12:23 PM | $70.78 | Down $ -0.17 | $70.89 | $70.78 | 800 |
| 12:23 PM | $70.78 | Up $0.00 | $70.89 | $70.78 | 0 |
| 12:20 PM | $70.95 | Up $0.04 | $70.95 | $70.95 | 100 |
| 12:20 PM | $70.95 | Up $0.00 | $70.95 | $70.95 | 0 |
| 12:20 PM | $70.95 | Up $0.00 | $70.95 | $70.95 | 0 |
| 12:18 PM | $70.91 | Up $0.06 | $70.91 | $70.87 | 500 |
| 12:18 PM | $70.91 | Up $0.00 | $70.91 | $70.87 | 0 |
| 12:16 PM | $70.85 | Down $ -0.03 | $70.85 | $70.85 | 100 |
| 12:16 PM | $70.85 | Up $0.00 | $70.85 | $70.85 | 0 |
| 12:15 PM | $70.88 | Down $ -0.05 | $70.88 | $70.88 | 200 |
| 12:13 PM | $70.93 | Down $ -0.05 | $70.93 | $70.93 | 400 |
| 12:13 PM | $70.93 | Up $0.00 | $70.93 | $70.93 | 0 |
| 12:12 PM | $70.98 | Up $0.16 | $71.00 | $70.85 | 900 |
| 12:11 PM | $70.82 | Up $0.04 | $70.82 | $70.82 | 100 |
| 12:10 PM | $70.78 | Up $0.00 | $70.81 | $70.78 | 500 |
| 12:09 PM | $70.78 | Up $0.00 | $70.78 | $70.78 | 100 |
| 12:08 PM | $70.78 | Up $0.04 | $70.80 | $70.76 | 500 |
| 12:07 PM | $70.74 | Down $ -0.04 | $70.74 | $70.72 | 200 |
| 12:02 PM | $70.78 | Up $0.01 | $70.78 | $70.75 | 400 |
| 12:02 PM | $70.78 | Up $0.00 | $70.78 | $70.75 | 0 |
| 12:02 PM | $70.78 | Up $0.00 | $70.78 | $70.75 | 0 |
| 12:02 PM | $70.78 | Up $0.00 | $70.78 | $70.75 | 0 |
| 12:02 PM | $70.78 | Up $0.00 | $70.78 | $70.75 | 0 |
| 12:01 PM | $70.77 | Up $0.09 | $70.77 | $70.77 | 100 |
| 11:59 AM | $70.68 | Down $0.00 | $70.68 | $70.64 | 300 |
| 11:59 AM | $70.68 | Up $0.00 | $70.68 | $70.64 | 0 |
| 11:58 AM | $70.69 | Down $ -0.03 | $70.69 | $70.69 | 100 |
| 11:57 AM | $70.72 | Up $0.05 | $70.72 | $70.71 | 200 |
| 11:55 AM | $70.67 | Down $ -0.02 | $70.67 | $70.65 | 200 |
| 11:55 AM | $70.67 | Up $0.00 | $70.67 | $70.65 | 0 |
| 11:53 AM | $70.69 | Up $0.07 | $70.69 | $70.68 | 200 |
| 11:53 AM | $70.69 | Up $0.00 | $70.69 | $70.68 | 0 |
| 11:52 AM | $70.62 | Up $0.01 | $70.62 | $70.62 | 100 |
| 11:51 AM | $70.61 | Down $ -0.15 | $70.70 | $70.61 | 800 |
| 11:49 AM | $70.76 | Up $0.00 | $70.76 | $70.76 | 100 |
| 11:49 AM | $70.76 | Up $0.00 | $70.76 | $70.76 | 0 |
| 11:48 AM | $70.76 | Up $0.12 | $70.76 | $70.76 | 200 |
| 11:47 AM | $70.64 | Up $0.01 | $70.64 | $70.59 | 200 |
| 11:46 AM | $70.63 | Up $0.06 | $70.63 | $70.59 | 800 |
| 11:45 AM | $70.57 | Up $0.02 | $70.57 | $70.48 | 600 |
| 11:43 AM | $70.55 | Up $0.01 | $70.55 | $70.54 | 200 |
| 11:43 AM | $70.55 | Up $0.00 | $70.55 | $70.54 | 0 |
| 11:42 AM | $70.54 | Up $0.04 | $70.54 | $70.54 | 100 |
| 11:40 AM | $70.50 | Up $0.09 | $70.50 | $70.49 | 500 |
| 11:40 AM | $70.50 | Up $0.00 | $70.50 | $70.49 | 0 |
| 11:39 AM | $70.41 | Up $0.04 | $70.41 | $70.37 | 800 |
| 11:38 AM | $70.37 | Up $0.01 | $70.37 | $70.37 | 300 |
| 11:37 AM | $70.36 | Up $0.01 | $70.37 | $70.36 | 400 |
| 11:36 AM | $70.35 | Down $ -0.05 | $70.35 | $70.35 | 100 |
| 11:35 AM | $70.40 | Down $ -0.01 | $70.46 | $70.40 | 200 |
| 11:34 AM | $70.41 | Down $ -0.01 | $70.41 | $70.39 | 300 |
| 11:31 AM | $70.42 | Down $ -0.10 | $70.47 | $70.42 | 400 |
| 11:31 AM | $70.42 | Up $0.00 | $70.47 | $70.42 | 0 |
| 11:31 AM | $70.42 | Up $0.00 | $70.47 | $70.42 | 0 |
| 11:30 AM | $70.52 | Down $ -0.07 | $70.57 | $70.52 | 300 |
| 11:29 AM | $70.59 | Down $ -0.07 | $70.68 | $70.59 | 800 |
| 11:28 AM | $70.66 | Up $0.04 | $70.66 | $70.66 | 100 |
| 11:27 AM | $70.62 | Down $ -0.08 | $70.63 | $70.62 | 500 |
| 11:26 AM | $70.70 | Up $0.06 | $70.70 | $70.70 | 100 |
| 11:25 AM | $70.64 | Down $ -0.01 | $70.64 | $70.64 | 100 |
| 11:24 AM | $70.65 | Up $0.05 | $70.65 | $70.65 | 200 |
| 11:23 AM | $70.60 | Up $0.05 | $70.60 | $70.57 | 700 |
| 11:22 AM | $70.55 | Up $0.00 | $70.55 | $70.55 | 100 |
| 11:21 AM | $70.55 | Down $ -0.08 | $70.59 | $70.55 | 500 |
| 11:20 AM | $70.63 | Up $0.08 | $70.63 | $70.56 | 2,600 |
| 11:19 AM | $70.55 | Down $ -0.01 | $70.55 | $70.55 | 100 |
| 11:18 AM | $70.56 | Up $0.04 | $70.56 | $70.56 | 100 |
| 11:17 AM | $70.52 | Up $0.03 | $70.56 | $70.52 | 400 |
| 11:16 AM | $70.49 | Up $0.04 | $70.49 | $70.49 | 200 |
| 11:15 AM | $70.45 | Down $ -0.04 | $70.50 | $70.45 | 300 |
| 11:14 AM | $70.49 | Down $ -0.06 | $70.53 | $70.49 | 400 |
| 11:13 AM | $70.55 | Up $0.01 | $70.56 | $70.50 | 400 |
| 11:12 AM | $70.54 | Up $0.06 | $70.55 | $70.51 | 1,300 |
| 11:11 AM | $70.48 | Up $0.06 | $70.48 | $70.45 | 400 |
| 11:07 AM | $70.42 | Up $0.04 | $70.42 | $70.39 | 500 |
| 11:07 AM | $70.42 | Up $0.00 | $70.42 | $70.39 | 0 |
| 11:07 AM | $70.42 | Up $0.00 | $70.42 | $70.39 | 0 |
| 11:07 AM | $70.42 | Up $0.00 | $70.42 | $70.39 | 0 |
| 11:06 AM | $70.38 | Up $0.05 | $70.38 | $70.36 | 300 |
| 11:05 AM | $70.33 | Down $ -0.02 | $70.39 | $70.33 | 700 |
| 11:04 AM | $70.35 | Down $ -0.04 | $70.35 | $70.35 | 200 |
| 11:03 AM | $70.39 | Down $ -0.01 | $70.39 | $70.39 | 100 |
| 11:02 AM | $70.40 | Down $ -0.04 | $70.40 | $70.40 | 100 |
| 11:01 AM | $70.44 | Down $ -0.03 | $70.51 | $70.41 | 2,200 |
| 11:00 AM | $70.47 | Down $ -0.01 | $70.49 | $70.46 | 1,300 |
| 10:59 AM | $70.48 | Down $ -0.05 | $70.51 | $70.48 | 300 |
| 10:58 AM | $70.53 | Up $0.05 | $70.53 | $70.41 | 1,100 |
| 10:57 AM | $70.48 | Down $ -0.06 | $70.53 | $70.44 | 4,200 |
| 10:56 AM | $70.54 | Down $ -0.05 | $70.54 | $70.51 | 700 |
| 10:54 AM | $70.59 | Down $ -0.06 | $70.60 | $70.59 | 300 |
| 10:54 AM | $70.59 | Up $0.00 | $70.60 | $70.59 | 0 |
| 10:53 AM | $70.65 | Up $0.00 | $70.66 | $70.59 | 1,500 |
| 10:52 AM | $70.65 | Up $0.06 | $70.66 | $70.65 | 700 |
| 10:51 AM | $70.59 | Up $0.11 | $70.61 | $70.43 | 600 |
| 10:50 AM | $70.48 | Up $0.02 | $70.48 | $70.41 | 300 |
| 10:49 AM | $70.46 | Down $ -0.02 | $70.47 | $70.46 | 300 |
| 10:48 AM | $70.48 | Down $ -0.13 | $70.59 | $70.48 | 1,300 |
| 10:46 AM | $70.61 | Down $ -0.01 | $70.61 | $70.61 | 200 |
| 10:46 AM | $70.61 | Up $0.00 | $70.61 | $70.61 | 0 |
| 10:45 AM | $70.62 | Up $0.01 | $70.62 | $70.62 | 100 |
| 10:43 AM | $70.61 | Down $ -0.02 | $70.61 | $70.61 | 200 |
| 10:43 AM | $70.61 | Up $0.00 | $70.61 | $70.61 | 0 |
| 10:41 AM | $70.63 | Up $0.06 | $70.63 | $70.59 | 900 |
| 10:41 AM | $70.63 | Up $0.00 | $70.63 | $70.59 | 0 |
| 10:40 AM | $70.57 | Down $ -0.07 | $70.57 | $70.57 | 100 |
| 10:39 AM | $70.64 | Down $ -0.10 | $70.64 | $70.64 | 100 |
| 10:38 AM | $70.74 | Up $0.02 | $70.74 | $70.74 | 100 |
| 10:37 AM | $70.72 | Down $ -0.02 | $70.75 | $70.70 | 600 |
| 10:36 AM | $70.74 | Down $ -0.05 | $70.74 | $70.74 | 100 |
| 10:35 AM | $70.79 | Down $ -0.13 | $70.84 | $70.79 | 500 |
| 10:33 AM | $70.92 | Up $0.06 | $70.92 | $70.92 | 100 |
| 10:33 AM | $70.92 | Up $0.00 | $70.92 | $70.92 | 0 |
| 10:31 AM | $70.86 | Up $0.03 | $70.86 | $70.86 | 300 |
| 10:31 AM | $70.86 | Up $0.00 | $70.86 | $70.86 | 0 |
| 10:27 AM | $70.83 | Up $0.19 | $70.83 | $70.63 | 3,600 |
| 10:27 AM | $70.83 | Up $0.00 | $70.83 | $70.63 | 0 |
| 10:27 AM | $70.83 | Up $0.00 | $70.83 | $70.63 | 0 |
| 10:27 AM | $70.83 | Up $0.00 | $70.83 | $70.63 | 0 |
| 10:26 AM | $70.64 | Down $ -0.02 | $70.70 | $70.62 | 3,500 |
| 10:25 AM | $70.66 | Up $0.03 | $70.66 | $70.58 | 1,600 |
| 10:24 AM | $70.63 | Down $ -0.08 | $70.67 | $70.62 | 6,900 |
| 10:23 AM | $70.70 | Down $0.00 | $70.71 | $70.70 | 1,100 |
| 10:22 AM | $70.71 | Up $0.02 | $70.74 | $70.71 | 700 |
| 10:19 AM | $70.69 | Up $0.10 | $70.69 | $70.57 | 600 |
| 10:19 AM | $70.69 | Up $0.00 | $70.69 | $70.57 | 0 |
| 10:19 AM | $70.69 | Up $0.00 | $70.69 | $70.57 | 0 |
| 10:16 AM | $70.59 | Up $0.05 | $70.59 | $70.58 | 400 |
| 10:16 AM | $70.59 | Up $0.00 | $70.59 | $70.58 | 0 |
| 10:16 AM | $70.59 | Up $0.00 | $70.59 | $70.58 | 0 |
| 10:15 AM | $70.54 | Up $0.10 | $70.54 | $70.41 | 2,900 |
| 10:14 AM | $70.44 | Down $ -0.02 | $70.44 | $70.44 | 100 |
| 10:12 AM | $70.46 | Up $0.03 | $70.46 | $70.41 | 600 |
| 10:12 AM | $70.46 | Up $0.00 | $70.46 | $70.41 | 0 |
| 10:11 AM | $70.43 | Up $0.02 | $70.44 | $70.43 | 300 |
| 10:10 AM | $70.40 | Up $0.07 | $70.40 | $70.34 | 300 |
| 10:09 AM | $70.33 | Up $0.05 | $70.33 | $70.31 | 400 |
| 10:07 AM | $70.28 | Up $0.00 | $70.32 | $70.28 | 500 |
| 10:07 AM | $70.28 | Up $0.00 | $70.32 | $70.28 | 0 |
| 10:06 AM | $70.28 | Up $0.00 | $70.28 | $70.28 | 100 |
| 10:05 AM | $70.28 | Down $0.00 | $70.28 | $70.24 | 200 |
| 10:04 AM | $70.28 | Down $ -0.05 | $70.30 | $70.28 | 300 |
| 10:03 AM | $70.33 | Down $ -0.11 | $70.43 | $70.33 | 400 |
| 10:01 AM | $70.44 | Down $ -0.10 | $70.45 | $70.44 | 300 |
| 10:01 AM | $70.44 | Up $0.00 | $70.45 | $70.44 | 0 |
| 10:00 AM | $70.54 | Down $ -0.07 | $70.54 | $70.46 | 300 |
| 09:58 AM | $70.61 | Down $ -0.04 | $70.62 | $70.61 | 200 |
| 09:58 AM | $70.61 | Up $0.00 | $70.62 | $70.61 | 0 |
| 09:56 AM | $70.65 | Up $0.08 | $70.66 | $70.59 | 400 |
| 09:56 AM | $70.65 | Up $0.00 | $70.66 | $70.59 | 0 |
| 09:55 AM | $70.57 | Up $0.11 | $70.57 | $70.53 | 400 |
| 09:54 AM | $70.46 | Down $ -0.16 | $70.55 | $70.46 | 300 |
| 09:53 AM | $70.62 | Down $ -0.10 | $70.66 | $70.62 | 400 |
| 09:50 AM | $70.72 | Down $ -0.01 | $70.73 | $70.72 | 1,000 |
| 09:50 AM | $70.72 | Up $0.00 | $70.73 | $70.72 | 0 |
| 09:50 AM | $70.72 | Up $0.00 | $70.73 | $70.72 | 0 |
| 09:47 AM | $70.73 | Up $0.07 | $70.73 | $70.69 | 300 |
| 09:47 AM | $70.73 | Up $0.00 | $70.73 | $70.69 | 0 |
| 09:47 AM | $70.73 | Up $0.00 | $70.73 | $70.69 | 0 |
| 09:46 AM | $70.66 | Up $0.18 | $70.66 | $70.65 | 600 |
| 09:45 AM | $70.48 | Up $0.09 | $70.48 | $70.34 | 700 |
| 09:44 AM | $70.39 | Up $0.07 | $70.39 | $70.22 | 900 |
| 09:43 AM | $70.32 | Down $ -0.13 | $70.50 | $70.30 | 700 |
| 09:42 AM | $70.45 | Down $ -0.16 | $70.61 | $70.45 | 2,000 |
| 09:40 AM | $70.61 | Up $0.30 | $70.61 | $70.59 | 200 |
| 09:40 AM | $70.61 | Up $0.00 | $70.61 | $70.59 | 0 |
| 09:39 AM | $70.31 | Down $ -0.14 | $70.31 | $70.11 | 1,500 |
| 09:38 AM | $70.45 | Down $ -0.10 | $70.45 | $70.45 | 100 |
| 09:37 AM | $70.55 | Up $0.09 | $70.55 | $70.37 | 1,100 |
| 09:36 AM | $70.46 | Down $ -0.28 | $70.57 | $70.46 | 400 |
| 09:35 AM | $70.74 | Down $ -0.30 | $70.86 | $70.74 | 900 |
| 09:30 AM | $71.04 | Up $0.17 | $71.46 | $70.86 | 1,000 |
| 09:30 AM | $71.04 | Up $0.00 | $71.46 | $70.86 | 0 |
| 09:30 AM | $71.04 | Up $0.00 | $71.46 | $70.86 | 0 |
| 09:30 AM | $71.04 | Up $0.00 | $71.46 | $70.86 | 0 |
| 09:30 AM | $71.04 | Up $0.00 | $71.46 | $70.86 | 0 |
| Previous close | $70.87 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 08-05-2025 | $70.17 | $70.77 | $71.00 | $70.09 | 197,000 |
| 07-05-2025 | $70.87 | $70.06 | $71.01 | $69.98 | 381,000 |
| 06-05-2025 | $70.27 | $69.83 | $70.42 | $69.71 | 174,000 |
| 05-05-2025 | $71.20 | $71.71 | $71.71 | $70.98 | 104,200 |
| 02-05-2025 | $69.61 | $70.07 | $70.27 | $69.50 | 145,500 |
| 01-05-2025 | $69.02 | $68.63 | $69.32 | $68.63 | 149,700 |
| 30-04-2025 | $68.79 | $68.35 | $68.86 | $67.77 | 335,000 |
| 29-04-2025 | $69.02 | $67.67 | $69.04 | $67.67 | 140,200 |
| 28-04-2025 | $67.10 | $67.14 | $67.14 | $66.66 | 239,300 |
| 25-04-2025 | $67.89 | $67.10 | $67.92 | $67.04 | 103,900 |
| 24-04-2025 | $67.63 | $67.49 | $67.76 | $67.25 | 120,100 |
| 23-04-2025 | $66.73 | $66.33 | $67.03 | $66.13 | 159,800 |
| 22-04-2025 | $65.56 | $65.99 | $66.12 | $65.19 | 181,900 |
| 21-04-2025 | $65.08 | $65.35 | $65.53 | $64.90 | 141,300 |
| 17-04-2025 | $67.11 | $67.80 | $67.96 | $67.02 | 171,000 |
| 16-04-2025 | $67.34 | $67.87 | $67.90 | $66.69 | 165,700 |
| 15-04-2025 | $68.42 | $68.69 | $68.75 | $68.33 | 334,400 |
| 14-04-2025 | $67.89 | $67.61 | $68.25 | $67.34 | 182,300 |
| 11-04-2025 | $67.02 | $65.80 | $67.19 | $65.74 | 128,900 |
| 10-04-2025 | $66.43 | $66.00 | $67.19 | $65.49 | 236,800 |
| 09-04-2025 | $67.21 | $62.38 | $67.38 | $62.23 | 443,700 |
| 08-04-2025 | $61.90 | $62.95 | $63.14 | $61.44 | 378,800 |
| 07-04-2025 | $61.22 | $61.55 | $62.25 | $60.81 | 493,100 |
| 04-04-2025 | $63.67 | $64.70 | $64.97 | $62.99 | 299,700 |
| 03-04-2025 | $67.79 | $67.80 | $68.02 | $67.35 | 171,100 |
| 02-04-2025 | $69.27 | $68.60 | $69.30 | $68.58 | 162,700 |
| 01-04-2025 | $68.36 | $69.19 | $69.30 | $67.98 | 154,900 |
| 31-03-2025 | $69.51 | $68.52 | $69.83 | $68.43 | 305,700 |
| 28-03-2025 | $68.36 | $68.41 | $68.52 | $68.08 | 396,500 |
| 27-03-2025 | $69.83 | $69.60 | $69.98 | $68.92 | 193,500 |
Graphs are not available, please refer to the detailed table