Quotes and Market Data
Find a quote
GFL ENVIRONMENTAL INC
63.91 Down -1.40 (-2.19 %)
Delayed : 2025/09/16 07:34:30
- Previous close $65.31
- Opening $65.34
- Price Ask $64.85
- Price Bid $64.85
- Size Bid 5
- Size Ask 69
- Today High $65.34
- Today Low $63.52
- 52 Weeks High $71.82
- 52 Weeks Low $52.40
- Volume 537,629
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $63.91 | Down $ -0.01 | $63.91 | $63.91 | 123,900 |
| 03:59 PM | $63.92 | Up $0.18 | $63.92 | $63.76 | 34,500 |
| 03:58 PM | $63.74 | Up $0.02 | $63.76 | $63.69 | 6,000 |
| 03:57 PM | $63.72 | Up $0.02 | $63.74 | $63.71 | 3,500 |
| 03:56 PM | $63.70 | Up $0.03 | $63.72 | $63.64 | 11,000 |
| 03:55 PM | $63.67 | Up $0.05 | $63.68 | $63.52 | 10,200 |
| 03:54 PM | $63.63 | Up $0.05 | $63.68 | $63.57 | 14,900 |
| 03:53 PM | $63.58 | Down $ -0.02 | $63.63 | $63.53 | 13,500 |
| 03:52 PM | $63.60 | Up $0.00 | $63.62 | $63.58 | 6,000 |
| 03:51 PM | $63.60 | Down $ -0.07 | $63.69 | $63.59 | 7,900 |
| 03:50 PM | $63.67 | Down $ -0.07 | $63.83 | $63.67 | 6,900 |
| 03:49 PM | $63.74 | Down $ -0.02 | $63.84 | $63.74 | 4,600 |
| 03:48 PM | $63.76 | Up $0.11 | $63.76 | $63.65 | 1,800 |
| 03:47 PM | $63.65 | Up $0.00 | $63.65 | $63.65 | 700 |
| 03:46 PM | $63.65 | Up $0.02 | $63.65 | $63.62 | 4,800 |
| 03:45 PM | $63.63 | Up $0.01 | $63.63 | $63.62 | 800 |
| 03:44 PM | $63.62 | Down $ -0.02 | $63.64 | $63.62 | 4,000 |
| 03:43 PM | $63.64 | Down $ -0.02 | $63.65 | $63.64 | 3,100 |
| 03:42 PM | $63.66 | Up $0.02 | $63.66 | $63.64 | 5,800 |
| 03:41 PM | $63.63 | Up $0.05 | $63.68 | $63.58 | 4,400 |
| 03:40 PM | $63.58 | Down $ -0.01 | $63.61 | $63.57 | 5,500 |
| 03:39 PM | $63.59 | Down $ -0.01 | $63.60 | $63.59 | 700 |
| 03:38 PM | $63.60 | Down $ -0.02 | $63.62 | $63.58 | 1,900 |
| 03:37 PM | $63.62 | Down $ -0.05 | $63.66 | $63.61 | 1,000 |
| 03:36 PM | $63.67 | Down $ -0.09 | $63.73 | $63.67 | 1,600 |
| 03:35 PM | $63.76 | Up $0.03 | $63.76 | $63.76 | 200 |
| 03:34 PM | $63.73 | Up $0.13 | $63.73 | $63.61 | 2,000 |
| 03:33 PM | $63.60 | Down $ -0.02 | $63.62 | $63.60 | 1,100 |
| 03:32 PM | $63.62 | Down $ -0.03 | $63.65 | $63.61 | 2,000 |
| 03:31 PM | $63.65 | Up $0.01 | $63.65 | $63.60 | 1,200 |
| 03:30 PM | $63.64 | Up $0.03 | $63.64 | $63.58 | 1,300 |
| 03:29 PM | $63.61 | Down $ -0.01 | $63.61 | $63.61 | 100 |
| 03:28 PM | $63.62 | Up $0.01 | $63.65 | $63.62 | 3,300 |
| 03:27 PM | $63.61 | Down $ -0.03 | $63.62 | $63.61 | 300 |
| 03:26 PM | $63.64 | Down $ -0.11 | $63.75 | $63.63 | 2,000 |
| 03:25 PM | $63.75 | Down $ -0.01 | $63.75 | $63.73 | 300 |
| 03:24 PM | $63.76 | Down $ -0.05 | $63.81 | $63.76 | 1,400 |
| 03:23 PM | $63.81 | Up $0.10 | $63.81 | $63.67 | 6,900 |
| 03:22 PM | $63.70 | Up $0.01 | $63.72 | $63.68 | 1,500 |
| 03:21 PM | $63.69 | Down $ -0.06 | $63.74 | $63.69 | 1,900 |
| 03:19 PM | $63.75 | Down $ -0.01 | $63.76 | $63.75 | 400 |
| 03:19 PM | $63.75 | Up $0.00 | $63.76 | $63.75 | 0 |
| 03:18 PM | $63.76 | Down $ -0.04 | $63.78 | $63.75 | 2,600 |
| 03:17 PM | $63.80 | Up $0.00 | $63.80 | $63.80 | 100 |
| 03:16 PM | $63.80 | Down $ -0.02 | $63.80 | $63.78 | 400 |
| 03:15 PM | $63.82 | Down $ -0.05 | $63.86 | $63.82 | 1,400 |
| 03:14 PM | $63.87 | Up $0.04 | $63.87 | $63.86 | 400 |
| 03:13 PM | $63.83 | Down $ -0.02 | $63.83 | $63.83 | 300 |
| 03:12 PM | $63.85 | Up $0.03 | $63.85 | $63.85 | 200 |
| 03:11 PM | $63.82 | Down $ -0.01 | $63.83 | $63.82 | 500 |
| 03:09 PM | $63.83 | Up $0.03 | $63.83 | $63.82 | 200 |
| 03:09 PM | $63.83 | Up $0.00 | $63.83 | $63.82 | 0 |
| 03:08 PM | $63.80 | Up $0.00 | $63.80 | $63.79 | 200 |
| 03:06 PM | $63.80 | Up $0.01 | $63.80 | $63.76 | 600 |
| 03:06 PM | $63.80 | Up $0.00 | $63.80 | $63.76 | 0 |
| 03:05 PM | $63.79 | Up $0.00 | $63.80 | $63.79 | 500 |
| 03:04 PM | $63.79 | Down $ -0.06 | $63.82 | $63.79 | 1,700 |
| 03:03 PM | $63.85 | Up $0.02 | $63.85 | $63.82 | 1,200 |
| 03:02 PM | $63.83 | Down $ -0.03 | $63.85 | $63.83 | 500 |
| 03:00 PM | $63.86 | Down $ -0.03 | $63.91 | $63.86 | 900 |
| 03:00 PM | $63.86 | Up $0.00 | $63.91 | $63.86 | 0 |
| 02:59 PM | $63.89 | Down $ -0.01 | $63.89 | $63.88 | 1,100 |
| 02:58 PM | $63.90 | Down $ -0.01 | $63.90 | $63.90 | 100 |
| 02:57 PM | $63.91 | Up $0.01 | $63.91 | $63.91 | 100 |
| 02:55 PM | $63.90 | Up $0.00 | $63.90 | $63.90 | 200 |
| 02:55 PM | $63.90 | Up $0.00 | $63.90 | $63.90 | 0 |
| 02:54 PM | $63.90 | Up $0.00 | $63.91 | $63.90 | 2,400 |
| 02:51 PM | $63.90 | Up $0.03 | $63.90 | $63.88 | 400 |
| 02:51 PM | $63.90 | Up $0.00 | $63.90 | $63.88 | 0 |
| 02:51 PM | $63.90 | Up $0.00 | $63.90 | $63.88 | 0 |
| 02:50 PM | $63.87 | Down $ -0.04 | $63.92 | $63.87 | 4,200 |
| 02:49 PM | $63.91 | Down $ -0.02 | $63.91 | $63.91 | 1,900 |
| 02:48 PM | $63.93 | Up $0.03 | $63.93 | $63.88 | 1,700 |
| 02:47 PM | $63.90 | Up $0.04 | $63.90 | $63.84 | 500 |
| 02:46 PM | $63.86 | Up $0.01 | $63.90 | $63.86 | 600 |
| 02:45 PM | $63.85 | Down $ -0.07 | $63.90 | $63.85 | 900 |
| 02:44 PM | $63.92 | Up $0.02 | $63.92 | $63.90 | 500 |
| 02:43 PM | $63.90 | Down $ -0.03 | $63.92 | $63.90 | 800 |
| 02:42 PM | $63.93 | Down $ -0.05 | $63.97 | $63.93 | 2,500 |
| 02:40 PM | $63.98 | Down $ -0.08 | $64.06 | $63.97 | 900 |
| 02:40 PM | $63.98 | Up $0.00 | $64.06 | $63.97 | 0 |
| 02:39 PM | $64.06 | Down $ -0.05 | $64.12 | $64.05 | 1,200 |
| 02:38 PM | $64.11 | Up $0.01 | $64.11 | $64.10 | 200 |
| 02:37 PM | $64.10 | Up $0.06 | $64.10 | $64.10 | 100 |
| 02:36 PM | $64.04 | Up $0.08 | $64.05 | $64.02 | 400 |
| 02:35 PM | $63.96 | Down $ -0.03 | $63.96 | $63.96 | 100 |
| 02:33 PM | $63.99 | Up $0.00 | $63.99 | $63.98 | 500 |
| 02:33 PM | $63.99 | Up $0.00 | $63.99 | $63.98 | 0 |
| 02:32 PM | $63.99 | Down $ -0.06 | $64.03 | $63.99 | 400 |
| 02:31 PM | $64.05 | Down $ -0.01 | $64.06 | $64.03 | 700 |
| 02:30 PM | $64.06 | Up $0.01 | $64.12 | $64.06 | 5,300 |
| 02:28 PM | $64.05 | Up $0.00 | $64.05 | $64.03 | 1,000 |
| 02:28 PM | $64.05 | Up $0.00 | $64.05 | $64.03 | 0 |
| 02:26 PM | $64.05 | Down $ -0.01 | $64.06 | $64.05 | 700 |
| 02:26 PM | $64.05 | Up $0.00 | $64.06 | $64.05 | 0 |
| 02:25 PM | $64.06 | Up $0.05 | $64.08 | $64.03 | 1,200 |
| 02:24 PM | $64.01 | Up $0.00 | $64.01 | $64.00 | 400 |
| 02:22 PM | $64.01 | Up $0.03 | $64.01 | $64.01 | 200 |
| 02:22 PM | $64.01 | Up $0.00 | $64.01 | $64.01 | 0 |
| 02:20 PM | $63.98 | Down $ -0.02 | $64.00 | $63.98 | 700 |
| 02:20 PM | $63.98 | Up $0.00 | $64.00 | $63.98 | 0 |
| 02:19 PM | $64.00 | Up $0.04 | $64.00 | $64.00 | 100 |
| 02:18 PM | $63.96 | Up $0.00 | $63.97 | $63.95 | 1,000 |
| 02:17 PM | $63.96 | Up $0.06 | $63.96 | $63.93 | 500 |
| 02:14 PM | $63.90 | Down $ -0.08 | $63.95 | $63.90 | 1,100 |
| 02:14 PM | $63.90 | Up $0.00 | $63.95 | $63.90 | 0 |
| 02:14 PM | $63.90 | Up $0.00 | $63.95 | $63.90 | 0 |
| 02:13 PM | $63.98 | Up $0.02 | $63.98 | $63.95 | 400 |
| 02:11 PM | $63.96 | Down $ -0.01 | $63.96 | $63.96 | 300 |
| 02:11 PM | $63.96 | Up $0.00 | $63.96 | $63.96 | 0 |
| 02:10 PM | $63.97 | Up $0.00 | $63.97 | $63.97 | 300 |
| 02:09 PM | $63.97 | Down $ -0.03 | $64.00 | $63.97 | 300 |
| 02:07 PM | $64.00 | Up $0.02 | $64.00 | $64.00 | 300 |
| 02:07 PM | $64.00 | Up $0.00 | $64.00 | $64.00 | 0 |
| 02:05 PM | $63.98 | Up $0.06 | $63.98 | $63.96 | 400 |
| 02:05 PM | $63.98 | Up $0.00 | $63.98 | $63.96 | 0 |
| 02:04 PM | $63.92 | Up $0.00 | $63.92 | $63.92 | 100 |
| 02:03 PM | $63.92 | Up $0.04 | $64.01 | $63.85 | 5,500 |
| 02:02 PM | $63.88 | Up $0.03 | $63.88 | $63.84 | 1,300 |
| 02:01 PM | $63.85 | Down $ -0.08 | $63.91 | $63.85 | 1,400 |
| 02:00 PM | $63.93 | Up $0.11 | $63.93 | $63.83 | 1,500 |
| 01:59 PM | $63.82 | Down $ -0.03 | $63.83 | $63.82 | 500 |
| 01:58 PM | $63.85 | Down $ -0.01 | $63.88 | $63.83 | 900 |
| 01:57 PM | $63.86 | Down $ -0.02 | $63.86 | $63.86 | 400 |
| 01:56 PM | $63.88 | Down $ -0.06 | $63.94 | $63.88 | 900 |
| 01:55 PM | $63.94 | Up $0.04 | $63.94 | $63.91 | 200 |
| 01:54 PM | $63.90 | Up $0.02 | $63.90 | $63.88 | 200 |
| 01:53 PM | $63.88 | Up $0.02 | $63.88 | $63.88 | 100 |
| 01:52 PM | $63.86 | Down $ -0.03 | $63.86 | $63.86 | 100 |
| 01:51 PM | $63.89 | Up $0.02 | $63.97 | $63.83 | 2,600 |
| 01:50 PM | $63.87 | Down $ -0.03 | $63.91 | $63.87 | 200 |
| 01:48 PM | $63.90 | Down $ -0.01 | $63.90 | $63.90 | 100 |
| 01:48 PM | $63.90 | Up $0.00 | $63.90 | $63.90 | 0 |
| 01:47 PM | $63.91 | Up $0.04 | $63.91 | $63.91 | 300 |
| 01:46 PM | $63.87 | Down $ -0.04 | $63.91 | $63.87 | 1,100 |
| 01:45 PM | $63.91 | Up $0.03 | $63.91 | $63.86 | 1,000 |
| 01:44 PM | $63.88 | Down $ -0.02 | $63.89 | $63.88 | 600 |
| 01:43 PM | $63.90 | Down $ -0.08 | $63.97 | $63.90 | 800 |
| 01:42 PM | $63.98 | Up $0.02 | $63.99 | $63.98 | 200 |
| 01:40 PM | $63.96 | Up $0.10 | $64.00 | $63.82 | 2,800 |
| 01:40 PM | $63.96 | Up $0.00 | $64.00 | $63.82 | 0 |
| 01:39 PM | $63.86 | Down $ -0.04 | $63.92 | $63.86 | 400 |
| 01:38 PM | $63.90 | Down $ -0.07 | $63.98 | $63.90 | 6,200 |
| 01:37 PM | $63.97 | Up $0.11 | $64.03 | $63.84 | 1,800 |
| 01:36 PM | $63.86 | Down $ -0.06 | $63.91 | $63.86 | 400 |
| 01:35 PM | $63.92 | Up $0.02 | $63.92 | $63.92 | 100 |
| 01:34 PM | $63.90 | Down $ -0.01 | $63.90 | $63.89 | 700 |
| 01:33 PM | $63.91 | Up $0.01 | $63.91 | $63.90 | 400 |
| 01:32 PM | $63.90 | Down $ -0.02 | $63.90 | $63.90 | 400 |
| 01:31 PM | $63.92 | Up $0.00 | $63.92 | $63.87 | 900 |
| 01:30 PM | $63.92 | Up $0.00 | $63.95 | $63.91 | 1,400 |
| 01:29 PM | $63.92 | Down $ -0.03 | $63.94 | $63.92 | 500 |
| 01:28 PM | $63.95 | Down $ -0.01 | $63.99 | $63.95 | 600 |
| 01:27 PM | $63.96 | Down $ -0.02 | $63.96 | $63.96 | 100 |
| 01:25 PM | $63.98 | Down $ -0.03 | $64.02 | $63.98 | 1,200 |
| 01:25 PM | $63.98 | Up $0.00 | $64.02 | $63.98 | 0 |
| 01:24 PM | $64.01 | Up $0.02 | $64.01 | $64.01 | 100 |
| 01:23 PM | $63.99 | Up $0.04 | $63.99 | $63.99 | 300 |
| 01:21 PM | $63.95 | Down $ -0.02 | $63.96 | $63.94 | 900 |
| 01:21 PM | $63.95 | Up $0.00 | $63.96 | $63.94 | 0 |
| 01:20 PM | $63.97 | Down $ -0.08 | $64.02 | $63.97 | 400 |
| 01:19 PM | $64.05 | Up $0.00 | $64.05 | $64.04 | 600 |
| 01:18 PM | $64.05 | Down $ -0.04 | $64.08 | $64.05 | 800 |
| 01:17 PM | $64.09 | Down $ -0.01 | $64.09 | $64.09 | 300 |
| 01:16 PM | $64.10 | Up $0.00 | $64.11 | $64.10 | 600 |
| 01:15 PM | $64.10 | Up $0.06 | $64.10 | $64.08 | 400 |
| 01:14 PM | $64.03 | Down $ -0.04 | $64.04 | $64.03 | 300 |
| 01:13 PM | $64.07 | Down $ -0.04 | $64.10 | $64.07 | 1,000 |
| 01:12 PM | $64.11 | Down $ -0.02 | $64.11 | $64.11 | 100 |
| 01:11 PM | $64.13 | Up $0.04 | $64.13 | $64.12 | 400 |
| 01:10 PM | $64.09 | Down $ -0.04 | $64.10 | $64.09 | 400 |
| 01:09 PM | $64.13 | Up $0.03 | $64.13 | $64.12 | 400 |
| 01:07 PM | $64.10 | Down $ -0.03 | $64.11 | $64.10 | 400 |
| 01:07 PM | $64.10 | Up $0.00 | $64.11 | $64.10 | 0 |
| 01:06 PM | $64.13 | Up $0.08 | $64.13 | $64.05 | 500 |
| 01:05 PM | $64.05 | Up $0.00 | $64.05 | $64.05 | 100 |
| 01:04 PM | $64.05 | Up $0.01 | $64.05 | $64.05 | 100 |
| 01:03 PM | $64.04 | Down $ -0.02 | $64.04 | $64.04 | 400 |
| 01:01 PM | $64.06 | Up $0.00 | $64.13 | $64.06 | 900 |
| 01:01 PM | $64.06 | Up $0.00 | $64.13 | $64.06 | 0 |
| 01:00 PM | $64.06 | Down $ -0.01 | $64.08 | $64.06 | 600 |
| 12:59 PM | $64.07 | Up $0.01 | $64.07 | $64.07 | 200 |
| 12:57 PM | $64.06 | Down $ -0.01 | $64.06 | $64.05 | 300 |
| 12:57 PM | $64.06 | Up $0.00 | $64.06 | $64.05 | 0 |
| 12:56 PM | $64.07 | Up $0.04 | $64.07 | $64.02 | 600 |
| 12:55 PM | $64.03 | Up $0.01 | $64.03 | $64.03 | 100 |
| 12:54 PM | $64.02 | Up $0.07 | $64.04 | $64.00 | 500 |
| 12:53 PM | $63.95 | Down $ -0.05 | $63.96 | $63.94 | 700 |
| 12:52 PM | $64.00 | Up $0.02 | $64.00 | $63.97 | 1,700 |
| 12:51 PM | $63.98 | Down $ -0.08 | $64.04 | $63.98 | 2,500 |
| 12:50 PM | $64.06 | Up $0.06 | $64.07 | $64.04 | 2,800 |
| 12:49 PM | $64.00 | Up $0.03 | $64.00 | $63.99 | 400 |
| 12:48 PM | $63.97 | Down $ -0.13 | $64.07 | $63.97 | 2,500 |
| 12:47 PM | $64.09 | Down $ -0.03 | $64.12 | $64.09 | 800 |
| 12:46 PM | $64.12 | Up $0.06 | $64.12 | $64.08 | 1,600 |
| 12:45 PM | $64.06 | Down $ -0.03 | $64.08 | $64.04 | 1,200 |
| 12:44 PM | $64.09 | Up $0.00 | $64.10 | $64.02 | 1,600 |
| 12:43 PM | $64.09 | Up $0.02 | $64.09 | $64.06 | 200 |
| 12:42 PM | $64.07 | Down $ -0.03 | $64.11 | $64.07 | 700 |
| 12:40 PM | $64.10 | Down $ -0.04 | $64.13 | $64.10 | 200 |
| 12:40 PM | $64.10 | Up $0.00 | $64.13 | $64.10 | 0 |
| 12:39 PM | $64.14 | Down $ -0.08 | $64.21 | $64.10 | 1,700 |
| 12:36 PM | $64.22 | Up $0.01 | $64.24 | $64.22 | 900 |
| 12:36 PM | $64.22 | Up $0.00 | $64.24 | $64.22 | 0 |
| 12:36 PM | $64.22 | Up $0.00 | $64.24 | $64.22 | 0 |
| 12:35 PM | $64.21 | Down $ -0.04 | $64.24 | $64.21 | 1,000 |
| 12:33 PM | $64.25 | Down $ -0.02 | $64.25 | $64.25 | 500 |
| 12:33 PM | $64.25 | Up $0.00 | $64.25 | $64.25 | 0 |
| 12:32 PM | $64.27 | Down $ -0.04 | $64.31 | $64.27 | 600 |
| 12:31 PM | $64.31 | Down $ -0.05 | $64.32 | $64.31 | 200 |
| 12:30 PM | $64.36 | Up $0.01 | $64.36 | $64.36 | 100 |
| 12:29 PM | $64.35 | Up $0.00 | $64.35 | $64.35 | 200 |
| 12:28 PM | $64.35 | Up $0.04 | $64.35 | $64.35 | 100 |
| 12:27 PM | $64.31 | Up $0.01 | $64.32 | $64.31 | 600 |
| 12:26 PM | $64.30 | Up $0.00 | $64.32 | $64.30 | 1,300 |
| 12:25 PM | $64.30 | Up $0.00 | $64.35 | $64.27 | 2,000 |
| 12:23 PM | $64.30 | Up $0.03 | $64.30 | $64.27 | 500 |
| 12:23 PM | $64.30 | Up $0.00 | $64.30 | $64.27 | 0 |
| 12:22 PM | $64.27 | Down $ -0.04 | $64.30 | $64.27 | 300 |
| 12:21 PM | $64.31 | Down $ -0.01 | $64.31 | $64.28 | 700 |
| 12:18 PM | $64.32 | Up $0.00 | $64.34 | $64.30 | 3,900 |
| 12:18 PM | $64.32 | Up $0.00 | $64.34 | $64.30 | 0 |
| 12:18 PM | $64.32 | Up $0.00 | $64.34 | $64.30 | 0 |
| 12:16 PM | $64.32 | Up $0.00 | $64.34 | $64.30 | 2,600 |
| 12:16 PM | $64.32 | Up $0.00 | $64.34 | $64.30 | 0 |
| 12:15 PM | $64.31 | Down $ -0.04 | $64.35 | $64.30 | 800 |
| 12:14 PM | $64.35 | Down $ -0.02 | $64.35 | $64.35 | 100 |
| 12:13 PM | $64.37 | Down $ -0.04 | $64.39 | $64.36 | 900 |
| 12:12 PM | $64.41 | Up $0.01 | $64.41 | $64.41 | 100 |
| 12:11 PM | $64.40 | Up $0.02 | $64.40 | $64.35 | 1,300 |
| 12:10 PM | $64.38 | Down $ -0.02 | $64.38 | $64.36 | 600 |
| 12:09 PM | $64.40 | Down $ -0.01 | $64.41 | $64.40 | 700 |
| 12:08 PM | $64.41 | Down $ -0.01 | $64.43 | $64.41 | 300 |
| 12:07 PM | $64.42 | Up $0.01 | $64.43 | $64.42 | 200 |
| 12:06 PM | $64.41 | Down $ -0.02 | $64.43 | $64.41 | 300 |
| 12:05 PM | $64.43 | Down $ -0.01 | $64.43 | $64.41 | 1,000 |
| 12:03 PM | $64.44 | Up $0.04 | $64.44 | $64.44 | 400 |
| 12:03 PM | $64.44 | Up $0.00 | $64.44 | $64.44 | 0 |
| 12:02 PM | $64.40 | Up $0.02 | $64.42 | $64.40 | 400 |
| 12:00 PM | $64.38 | Up $0.01 | $64.38 | $64.38 | 100 |
| 12:00 PM | $64.38 | Up $0.00 | $64.38 | $64.38 | 0 |
| 11:58 AM | $64.37 | Up $0.04 | $64.37 | $64.36 | 200 |
| 11:58 AM | $64.37 | Up $0.00 | $64.37 | $64.36 | 0 |
| 11:57 AM | $64.33 | Up $0.02 | $64.37 | $64.33 | 300 |
| 11:56 AM | $64.31 | Down $ -0.01 | $64.34 | $64.25 | 3,700 |
| 11:54 AM | $64.32 | Down $ -0.10 | $64.43 | $64.32 | 2,300 |
| 11:54 AM | $64.32 | Up $0.00 | $64.43 | $64.32 | 0 |
| 11:53 AM | $64.42 | Up $0.01 | $64.42 | $64.42 | 100 |
| 11:51 AM | $64.41 | Up $0.04 | $64.41 | $64.40 | 600 |
| 11:51 AM | $64.41 | Up $0.00 | $64.41 | $64.40 | 0 |
| 11:50 AM | $64.37 | Up $0.02 | $64.38 | $64.35 | 600 |
| 11:49 AM | $64.35 | Up $0.01 | $64.35 | $64.32 | 700 |
| 11:48 AM | $64.34 | Down $ -0.02 | $64.35 | $64.34 | 200 |
| 11:47 AM | $64.36 | Down $ -0.02 | $64.41 | $64.36 | 1,100 |
| 11:45 AM | $64.38 | Down $ -0.03 | $64.38 | $64.38 | 100 |
| 11:45 AM | $64.38 | Up $0.00 | $64.38 | $64.38 | 0 |
| 11:43 AM | $64.41 | Down $ -0.01 | $64.41 | $64.41 | 100 |
| 11:43 AM | $64.41 | Up $0.00 | $64.41 | $64.41 | 0 |
| 11:42 AM | $64.42 | Down $ -0.08 | $64.48 | $64.42 | 900 |
| 11:40 AM | $64.50 | Up $0.00 | $64.50 | $64.49 | 400 |
| 11:40 AM | $64.50 | Up $0.00 | $64.50 | $64.49 | 0 |
| 11:39 AM | $64.50 | Down $ -0.06 | $64.55 | $64.50 | 1,300 |
| 11:37 AM | $64.56 | Up $0.00 | $64.56 | $64.56 | 300 |
| 11:37 AM | $64.56 | Up $0.00 | $64.56 | $64.56 | 0 |
| 11:35 AM | $64.56 | Up $0.02 | $64.56 | $64.56 | 200 |
| 11:35 AM | $64.56 | Up $0.00 | $64.56 | $64.56 | 0 |
| 11:34 AM | $64.54 | Up $0.03 | $64.54 | $64.53 | 200 |
| 11:31 AM | $64.51 | Down $ -0.03 | $64.51 | $64.50 | 700 |
| 11:31 AM | $64.51 | Up $0.00 | $64.51 | $64.50 | 0 |
| 11:31 AM | $64.51 | Up $0.00 | $64.51 | $64.50 | 0 |
| 11:29 AM | $64.54 | Down $ -0.02 | $64.56 | $64.54 | 300 |
| 11:29 AM | $64.54 | Up $0.00 | $64.56 | $64.54 | 0 |
| 11:28 AM | $64.56 | Down $ -0.05 | $64.56 | $64.56 | 100 |
| 11:27 AM | $64.61 | Down $ -0.07 | $64.64 | $64.59 | 800 |
| 11:25 AM | $64.68 | Up $0.04 | $64.68 | $64.68 | 200 |
| 11:25 AM | $64.68 | Up $0.00 | $64.68 | $64.68 | 0 |
| 11:24 AM | $64.64 | Up $0.09 | $64.64 | $64.58 | 900 |
| 11:21 AM | $64.55 | Down $ -0.02 | $64.56 | $64.55 | 600 |
| 11:21 AM | $64.55 | Up $0.00 | $64.56 | $64.55 | 0 |
| 11:21 AM | $64.55 | Up $0.00 | $64.56 | $64.55 | 0 |
| 11:19 AM | $64.57 | Down $ -0.02 | $64.57 | $64.56 | 600 |
| 11:19 AM | $64.57 | Up $0.00 | $64.57 | $64.56 | 0 |
| 11:18 AM | $64.59 | Up $0.03 | $64.59 | $64.53 | 600 |
| 11:17 AM | $64.56 | Up $0.02 | $64.56 | $64.53 | 600 |
| 11:16 AM | $64.54 | Up $0.04 | $64.54 | $64.52 | 300 |
| 11:14 AM | $64.50 | Up $0.14 | $64.50 | $64.36 | 700 |
| 11:14 AM | $64.50 | Up $0.00 | $64.50 | $64.36 | 0 |
| 11:13 AM | $64.36 | Down $ -0.05 | $64.38 | $64.35 | 700 |
| 11:12 AM | $64.41 | Up $0.03 | $64.41 | $64.37 | 400 |
| 11:11 AM | $64.38 | Down $ -0.06 | $64.45 | $64.38 | 700 |
| 11:10 AM | $64.44 | Down $ -0.02 | $64.44 | $64.40 | 1,000 |
| 11:09 AM | $64.46 | Down $ -0.01 | $64.56 | $64.46 | 800 |
| 11:07 AM | $64.47 | Up $0.05 | $64.47 | $64.46 | 600 |
| 11:07 AM | $64.47 | Up $0.00 | $64.47 | $64.46 | 0 |
| 11:06 AM | $64.42 | Down $ -0.18 | $64.56 | $64.38 | 3,200 |
| 11:04 AM | $64.60 | Down $ -0.10 | $64.69 | $64.60 | 1,000 |
| 11:04 AM | $64.60 | Up $0.00 | $64.69 | $64.60 | 0 |
| 11:03 AM | $64.70 | Down $ -0.01 | $64.72 | $64.70 | 300 |
| 11:01 AM | $64.71 | Down $ -0.02 | $64.71 | $64.71 | 700 |
| 11:01 AM | $64.71 | Up $0.00 | $64.71 | $64.71 | 0 |
| 11:00 AM | $64.73 | Up $0.08 | $64.73 | $64.65 | 800 |
| 10:59 AM | $64.65 | Down $ -0.06 | $64.71 | $64.65 | 1,100 |
| 10:58 AM | $64.71 | Down $ -0.01 | $64.71 | $64.71 | 100 |
| 10:57 AM | $64.72 | Down $ -0.03 | $64.77 | $64.72 | 1,800 |
| 10:56 AM | $64.75 | Down $ -0.03 | $64.77 | $64.75 | 300 |
| 10:55 AM | $64.78 | Down $ -0.01 | $64.78 | $64.78 | 100 |
| 10:54 AM | $64.79 | Down $ -0.04 | $64.82 | $64.79 | 200 |
| 10:53 AM | $64.83 | Down $ -0.09 | $64.92 | $64.81 | 1,300 |
| 10:52 AM | $64.92 | Down $ -0.02 | $64.94 | $64.92 | 400 |
| 10:51 AM | $64.94 | Down $ -0.02 | $64.95 | $64.94 | 800 |
| 10:48 AM | $64.96 | Down $ -0.02 | $64.98 | $64.96 | 800 |
| 10:48 AM | $64.96 | Up $0.00 | $64.98 | $64.96 | 0 |
| 10:48 AM | $64.96 | Up $0.00 | $64.98 | $64.96 | 0 |
| 10:47 AM | $64.98 | Down $ -0.01 | $65.00 | $64.98 | 600 |
| 10:45 AM | $64.99 | Up $0.01 | $64.99 | $64.99 | 100 |
| 10:45 AM | $64.99 | Up $0.00 | $64.99 | $64.99 | 0 |
| 10:44 AM | $64.98 | Down $ -0.06 | $65.03 | $64.98 | 1,000 |
| 10:41 AM | $65.04 | Up $0.02 | $65.04 | $65.04 | 400 |
| 10:41 AM | $65.04 | Up $0.00 | $65.04 | $65.04 | 0 |
| 10:41 AM | $65.04 | Up $0.00 | $65.04 | $65.04 | 0 |
| 10:40 AM | $65.02 | Down $ -0.03 | $65.11 | $65.02 | 900 |
| 10:39 AM | $65.05 | Down $ -0.05 | $65.08 | $65.05 | 300 |
| 10:38 AM | $65.10 | Down $ -0.02 | $65.13 | $65.10 | 900 |
| 10:36 AM | $65.12 | Down $ -0.08 | $65.16 | $65.12 | 400 |
| 10:36 AM | $65.12 | Up $0.00 | $65.16 | $65.12 | 0 |
| 10:35 AM | $65.20 | Up $0.03 | $65.20 | $65.20 | 100 |
| 10:32 AM | $65.17 | Down $ -0.05 | $65.24 | $65.17 | 1,400 |
| 10:32 AM | $65.17 | Up $0.00 | $65.24 | $65.17 | 0 |
| 10:32 AM | $65.17 | Up $0.00 | $65.24 | $65.17 | 0 |
| 10:31 AM | $65.23 | Up $0.02 | $65.23 | $65.23 | 100 |
| 10:29 AM | $65.20 | Down $ -0.01 | $65.21 | $65.20 | 300 |
| 10:29 AM | $65.20 | Up $0.00 | $65.21 | $65.20 | 0 |
| 10:28 AM | $65.21 | Up $0.01 | $65.21 | $65.19 | 300 |
| 10:26 AM | $65.20 | Up $0.09 | $65.20 | $65.11 | 900 |
| 10:26 AM | $65.20 | Up $0.00 | $65.20 | $65.11 | 0 |
| 10:24 AM | $65.11 | Down $ -0.01 | $65.15 | $65.11 | 400 |
| 10:24 AM | $65.11 | Up $0.00 | $65.15 | $65.11 | 0 |
| 10:22 AM | $65.12 | Up $0.01 | $65.12 | $65.12 | 200 |
| 10:22 AM | $65.12 | Up $0.00 | $65.12 | $65.12 | 0 |
| 10:21 AM | $65.11 | Up $0.11 | $65.11 | $65.01 | 1,000 |
| 10:19 AM | $65.00 | Up $0.00 | $65.02 | $65.00 | 2,800 |
| 10:19 AM | $65.00 | Up $0.00 | $65.02 | $65.00 | 0 |
| 10:18 AM | $65.00 | Down $ -0.07 | $65.03 | $65.00 | 600 |
| 10:15 AM | $65.07 | Down $ -0.01 | $65.07 | $65.07 | 100 |
| 10:15 AM | $65.07 | Up $0.00 | $65.07 | $65.07 | 0 |
| 10:15 AM | $65.07 | Up $0.00 | $65.07 | $65.07 | 0 |
| 10:13 AM | $65.08 | Down $ -0.01 | $65.08 | $65.05 | 800 |
| 10:13 AM | $65.08 | Up $0.00 | $65.08 | $65.05 | 0 |
| 10:12 AM | $65.09 | Down $ -0.01 | $65.11 | $65.04 | 3,400 |
| 10:11 AM | $65.10 | Up $0.02 | $65.12 | $65.10 | 3,700 |
| 10:09 AM | $65.09 | Up $0.00 | $65.09 | $65.07 | 700 |
| 10:09 AM | $65.09 | Up $0.00 | $65.09 | $65.07 | 0 |
| 10:06 AM | $65.08 | Up $0.00 | $65.09 | $65.06 | 900 |
| 10:06 AM | $65.08 | Up $0.00 | $65.09 | $65.06 | 0 |
| 10:06 AM | $65.08 | Up $0.00 | $65.09 | $65.06 | 0 |
| 10:04 AM | $65.08 | Down $ -0.02 | $65.12 | $65.08 | 500 |
| 10:04 AM | $65.08 | Up $0.00 | $65.12 | $65.08 | 0 |
| 10:02 AM | $65.10 | Up $0.01 | $65.10 | $65.10 | 100 |
| 10:02 AM | $65.10 | Up $0.00 | $65.10 | $65.10 | 0 |
| 10:01 AM | $65.09 | Up $0.11 | $65.09 | $65.00 | 1,400 |
| 10:00 AM | $64.98 | Down $ -0.10 | $65.07 | $64.98 | 1,000 |
| 09:59 AM | $65.08 | Down $ -0.03 | $65.08 | $65.08 | 100 |
| 09:57 AM | $65.11 | Up $0.11 | $65.11 | $65.04 | 700 |
| 09:57 AM | $65.11 | Up $0.00 | $65.11 | $65.04 | 0 |
| 09:55 AM | $65.00 | Up $0.00 | $65.02 | $65.00 | 2,100 |
| 09:55 AM | $65.00 | Up $0.00 | $65.02 | $65.00 | 0 |
| 09:54 AM | $65.00 | Up $0.05 | $65.00 | $65.00 | 100 |
| 09:51 AM | $64.95 | Down $ -0.03 | $64.98 | $64.95 | 500 |
| 09:51 AM | $64.95 | Up $0.00 | $64.98 | $64.95 | 0 |
| 09:51 AM | $64.95 | Up $0.00 | $64.98 | $64.95 | 0 |
| 09:50 AM | $64.98 | Down $ -0.02 | $65.02 | $64.98 | 4,600 |
| 09:49 AM | $65.00 | Up $0.03 | $65.00 | $64.97 | 900 |
| 09:48 AM | $64.97 | Up $0.01 | $65.01 | $64.97 | 2,400 |
| 09:46 AM | $64.96 | Up $0.00 | $64.97 | $64.96 | 200 |
| 09:46 AM | $64.96 | Up $0.00 | $64.97 | $64.96 | 0 |
| 09:45 AM | $64.96 | Up $0.06 | $65.04 | $64.96 | 2,600 |
| 09:42 AM | $64.90 | Up $0.00 | $64.91 | $64.90 | 400 |
| 09:42 AM | $64.90 | Up $0.00 | $64.91 | $64.90 | 0 |
| 09:42 AM | $64.90 | Up $0.00 | $64.91 | $64.90 | 0 |
| 09:41 AM | $64.90 | Down $ -0.02 | $64.90 | $64.90 | 100 |
| 09:40 AM | $64.92 | Up $0.03 | $64.92 | $64.92 | 100 |
| 09:39 AM | $64.89 | Down $ -0.03 | $64.89 | $64.89 | 1,000 |
| 09:38 AM | $64.92 | Down $ -0.25 | $65.18 | $64.89 | 3,900 |
| 09:37 AM | $65.17 | Down $ -0.10 | $65.17 | $65.17 | 100 |
| 09:34 AM | $65.27 | Up $0.19 | $65.32 | $65.27 | 1,900 |
| 09:34 AM | $65.27 | Up $0.00 | $65.32 | $65.27 | 0 |
| 09:34 AM | $65.27 | Up $0.00 | $65.32 | $65.27 | 0 |
| 09:30 AM | $65.08 | Down $ -0.23 | $65.34 | $65.08 | 2,100 |
| 09:30 AM | $65.08 | Up $0.00 | $65.34 | $65.08 | 0 |
| 09:30 AM | $65.08 | Up $0.00 | $65.34 | $65.08 | 0 |
| 09:30 AM | $65.08 | Up $0.00 | $65.34 | $65.08 | 0 |
| Previous close | $65.31 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 03-09-2025 | $67.60 | $67.97 | $67.97 | $67.47 | 253,700 |
| 02-09-2025 | $68.40 | $68.33 | $68.59 | $68.07 | 145,900 |
| 29-08-2025 | $68.70 | $67.84 | $68.77 | $67.72 | 271,800 |
| 28-08-2025 | $67.81 | $67.67 | $67.84 | $67.55 | 142,300 |
| 27-08-2025 | $68.43 | $68.81 | $68.86 | $68.09 | 174,800 |
| 26-08-2025 | $69.04 | $68.59 | $69.23 | $68.39 | 2,491,000 |
| 25-08-2025 | $68.61 | $69.48 | $69.88 | $68.51 | 217,100 |
| 22-08-2025 | $70.56 | $70.80 | $71.01 | $70.47 | 251,100 |
| 21-08-2025 | $70.70 | $70.66 | $70.93 | $70.46 | 286,200 |
| 20-08-2025 | $70.00 | $69.64 | $70.30 | $69.55 | 272,800 |
| 19-08-2025 | $68.99 | $68.39 | $69.06 | $68.28 | 130,800 |
| 18-08-2025 | $68.87 | $68.96 | $69.02 | $68.55 | 317,600 |
| 15-08-2025 | $68.45 | $68.98 | $69.08 | $68.35 | 289,400 |
| 14-08-2025 | $69.33 | $68.77 | $69.51 | $68.75 | 230,600 |
| 13-08-2025 | $69.47 | $69.42 | $69.65 | $69.27 | 122,500 |
| 12-08-2025 | $69.51 | $69.90 | $69.95 | $69.17 | 140,400 |
| 11-08-2025 | $70.24 | $69.23 | $70.38 | $69.22 | 139,900 |
| 08-08-2025 | $69.46 | $69.56 | $69.97 | $69.08 | 327,500 |
| 07-08-2025 | $69.92 | $69.56 | $70.04 | $69.35 | 225,400 |
| 06-08-2025 | $69.49 | $69.05 | $69.61 | $68.93 | 238,500 |
| 05-08-2025 | $69.17 | $69.72 | $69.75 | $69.12 | 239,300 |
| 01-08-2025 | $68.73 | $69.15 | $69.61 | $68.55 | 291,600 |
Graphs are not available, please refer to the detailed table