Quotes and Market Data
Find a quote
GFL ENVIRONMENTAL INC
62.70 Down -0.89 (-1.42 %)
Delayed : 2025/01/14 16:00:01
- Previous close $63.59
- Opening $63.52
- Price Ask $61.25
- Price Bid $61.25
- Size Bid 2
- Size Ask 2
- Today High $63.98
- Today Low $62.31
- 52 Weeks High $68.43
- 52 Weeks Low $41.90
- Volume 241,425
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 3.03
- Dividends/Share : $0.02
- Current Div. Yield : 0.13
- Market Cap (M) : 24,686.38
- Shares Out (M) : 393.38
- Exchange : XTSE
- Ex Dividend Date : 2025/01/13
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $62.70 | Down $ -0.01 | $62.70 | $62.70 | 45,100 |
| 03:59 PM | $62.71 | Up $0.03 | $62.71 | $62.68 | 5,500 |
| 03:58 PM | $62.68 | Up $0.03 | $62.69 | $62.65 | 4,400 |
| 03:57 PM | $62.65 | Up $0.02 | $62.70 | $62.63 | 7,400 |
| 03:56 PM | $62.63 | Up $0.04 | $62.64 | $62.51 | 5,600 |
| 03:55 PM | $62.59 | Down $ -0.07 | $62.65 | $62.56 | 2,500 |
| 03:54 PM | $62.66 | Down $ -0.02 | $62.66 | $62.62 | 1,800 |
| 03:53 PM | $62.68 | Up $0.08 | $62.68 | $62.62 | 1,400 |
| 03:52 PM | $62.60 | Down $ -0.01 | $62.60 | $62.60 | 200 |
| 03:51 PM | $62.61 | Down $ -0.04 | $62.65 | $62.61 | 900 |
| 03:50 PM | $62.65 | Up $0.01 | $62.82 | $62.64 | 7,400 |
| 03:49 PM | $62.64 | Down $ -0.04 | $62.68 | $62.64 | 1,000 |
| 03:48 PM | $62.68 | Up $0.07 | $62.68 | $62.63 | 2,000 |
| 03:47 PM | $62.61 | Down $ -0.03 | $62.62 | $62.61 | 700 |
| 03:46 PM | $62.64 | Up $0.02 | $62.64 | $62.64 | 200 |
| 03:45 PM | $62.62 | Up $0.06 | $62.63 | $62.59 | 600 |
| 03:44 PM | $62.56 | Up $0.03 | $62.56 | $62.54 | 500 |
| 03:43 PM | $62.53 | Up $0.00 | $62.53 | $62.50 | 1,400 |
| 03:41 PM | $62.53 | Up $0.03 | $62.54 | $62.50 | 500 |
| 03:41 PM | $62.53 | Up $0.00 | $62.54 | $62.50 | 0 |
| 03:40 PM | $62.50 | Down $ -0.01 | $62.50 | $62.50 | 100 |
| 03:39 PM | $62.51 | Down $ -0.01 | $62.51 | $62.51 | 400 |
| 03:38 PM | $62.52 | Down $ -0.02 | $62.56 | $62.52 | 1,200 |
| 03:37 PM | $62.54 | Up $0.05 | $62.54 | $62.52 | 400 |
| 03:36 PM | $62.49 | Up $0.02 | $62.49 | $62.49 | 200 |
| 03:35 PM | $62.47 | Up $0.02 | $62.47 | $62.44 | 900 |
| 03:34 PM | $62.45 | Down $ -0.02 | $62.45 | $62.41 | 500 |
| 03:32 PM | $62.47 | Down $ -0.02 | $62.47 | $62.47 | 300 |
| 03:32 PM | $62.47 | Up $0.00 | $62.47 | $62.47 | 0 |
| 03:31 PM | $62.49 | Up $0.01 | $62.49 | $62.49 | 100 |
| 03:30 PM | $62.48 | Down $ -0.03 | $62.52 | $62.48 | 500 |
| 03:29 PM | $62.51 | Up $0.03 | $62.51 | $62.51 | 100 |
| 03:28 PM | $62.48 | Up $0.03 | $62.48 | $62.47 | 300 |
| 03:27 PM | $62.45 | Down $ -0.03 | $62.48 | $62.45 | 600 |
| 03:26 PM | $62.48 | Down $ -0.02 | $62.51 | $62.48 | 400 |
| 03:24 PM | $62.50 | Up $0.02 | $62.54 | $62.50 | 1,000 |
| 03:24 PM | $62.50 | Up $0.00 | $62.54 | $62.50 | 0 |
| 03:23 PM | $62.48 | Up $0.01 | $62.48 | $62.45 | 200 |
| 03:22 PM | $62.47 | Up $0.03 | $62.47 | $62.47 | 100 |
| 03:21 PM | $62.44 | Up $0.00 | $62.44 | $62.44 | 200 |
| 03:20 PM | $62.44 | Up $0.00 | $62.47 | $62.44 | 400 |
| 03:19 PM | $62.44 | Up $0.01 | $62.44 | $62.42 | 600 |
| 03:18 PM | $62.43 | Down $ -0.01 | $62.43 | $62.43 | 100 |
| 03:17 PM | $62.44 | Up $0.02 | $62.44 | $62.42 | 800 |
| 03:16 PM | $62.42 | Up $0.00 | $62.42 | $62.42 | 100 |
| 03:15 PM | $62.42 | Up $0.01 | $62.42 | $62.41 | 200 |
| 03:14 PM | $62.41 | Down $ -0.01 | $62.41 | $62.40 | 400 |
| 03:13 PM | $62.42 | Up $0.01 | $62.43 | $62.42 | 700 |
| 03:10 PM | $62.41 | Up $0.01 | $62.41 | $62.39 | 1,500 |
| 03:10 PM | $62.41 | Up $0.00 | $62.41 | $62.39 | 0 |
| 03:10 PM | $62.41 | Up $0.00 | $62.41 | $62.39 | 0 |
| 03:09 PM | $62.40 | Down $ -0.04 | $62.40 | $62.40 | 200 |
| 03:08 PM | $62.44 | Up $0.03 | $62.44 | $62.43 | 200 |
| 03:07 PM | $62.41 | Up $0.04 | $62.41 | $62.41 | 100 |
| 03:06 PM | $62.37 | Down $ -0.03 | $62.41 | $62.37 | 400 |
| 03:04 PM | $62.40 | Down $ -0.02 | $62.46 | $62.39 | 800 |
| 03:04 PM | $62.40 | Up $0.00 | $62.46 | $62.39 | 0 |
| 03:01 PM | $62.42 | Down $ -0.04 | $62.42 | $62.42 | 100 |
| 03:01 PM | $62.42 | Up $0.00 | $62.42 | $62.42 | 0 |
| 03:01 PM | $62.42 | Up $0.00 | $62.42 | $62.42 | 0 |
| 03:00 PM | $62.46 | Up $0.01 | $62.46 | $62.46 | 100 |
| 02:59 PM | $62.45 | Up $0.04 | $62.45 | $62.41 | 900 |
| 02:58 PM | $62.41 | Down $ -0.04 | $62.41 | $62.41 | 200 |
| 02:56 PM | $62.45 | Down $ -0.01 | $62.45 | $62.45 | 400 |
| 02:56 PM | $62.45 | Up $0.00 | $62.45 | $62.45 | 0 |
| 02:55 PM | $62.46 | Down $ -0.03 | $62.46 | $62.46 | 100 |
| 02:54 PM | $62.49 | Down $ -0.01 | $62.49 | $62.49 | 100 |
| 02:53 PM | $62.50 | Down $ -0.02 | $62.50 | $62.50 | 100 |
| 02:52 PM | $62.52 | Up $0.00 | $62.52 | $62.52 | 100 |
| 02:51 PM | $62.52 | Down $ -0.10 | $62.53 | $62.52 | 500 |
| 02:50 PM | $62.62 | Up $0.00 | $62.62 | $62.62 | 300 |
| 02:49 PM | $62.62 | Up $0.04 | $62.62 | $62.55 | 1,100 |
| 02:48 PM | $62.58 | Up $0.00 | $62.58 | $62.58 | 100 |
| 02:46 PM | $62.58 | Down $ -0.05 | $62.61 | $62.58 | 1,000 |
| 02:46 PM | $62.58 | Up $0.00 | $62.61 | $62.58 | 0 |
| 02:44 PM | $62.63 | Up $0.05 | $62.63 | $62.63 | 200 |
| 02:44 PM | $62.63 | Up $0.00 | $62.63 | $62.63 | 0 |
| 02:41 PM | $62.58 | Up $0.03 | $62.58 | $62.58 | 500 |
| 02:41 PM | $62.58 | Up $0.00 | $62.58 | $62.58 | 0 |
| 02:41 PM | $62.58 | Up $0.00 | $62.58 | $62.58 | 0 |
| 02:40 PM | $62.55 | Up $0.00 | $62.55 | $62.53 | 400 |
| 02:39 PM | $62.55 | Up $0.04 | $62.56 | $62.55 | 1,200 |
| 02:38 PM | $62.51 | Up $0.01 | $62.51 | $62.50 | 400 |
| 02:37 PM | $62.50 | Down $ -0.01 | $62.50 | $62.50 | 100 |
| 02:35 PM | $62.51 | Up $0.06 | $62.51 | $62.46 | 600 |
| 02:35 PM | $62.51 | Up $0.00 | $62.51 | $62.46 | 0 |
| 02:34 PM | $62.45 | Up $0.07 | $62.45 | $62.36 | 1,300 |
| 02:33 PM | $62.38 | Up $0.01 | $62.38 | $62.38 | 100 |
| 02:31 PM | $62.37 | Down $ -0.05 | $62.39 | $62.37 | 200 |
| 02:31 PM | $62.37 | Up $0.00 | $62.39 | $62.37 | 0 |
| 02:30 PM | $62.42 | Down $ -0.05 | $62.44 | $62.42 | 800 |
| 02:29 PM | $62.47 | Up $0.04 | $62.47 | $62.45 | 400 |
| 02:28 PM | $62.43 | Up $0.02 | $62.43 | $62.43 | 100 |
| 02:27 PM | $62.41 | Up $0.04 | $62.41 | $62.35 | 1,000 |
| 02:26 PM | $62.37 | Down $ -0.03 | $62.37 | $62.36 | 200 |
| 02:25 PM | $62.40 | Down $ -0.01 | $62.40 | $62.40 | 100 |
| 02:23 PM | $62.41 | Down $ -0.01 | $62.44 | $62.40 | 800 |
| 02:23 PM | $62.41 | Up $0.00 | $62.44 | $62.40 | 0 |
| 02:22 PM | $62.42 | Down $ -0.02 | $62.46 | $62.36 | 1,000 |
| 02:21 PM | $62.44 | Down $ -0.04 | $62.45 | $62.42 | 1,300 |
| 02:20 PM | $62.48 | Up $0.00 | $62.48 | $62.48 | 100 |
| 02:19 PM | $62.48 | Down $ -0.04 | $62.49 | $62.48 | 300 |
| 02:17 PM | $62.52 | Up $0.04 | $62.52 | $62.52 | 200 |
| 02:17 PM | $62.52 | Up $0.00 | $62.52 | $62.52 | 0 |
| 02:16 PM | $62.48 | Down $ -0.02 | $62.48 | $62.48 | 300 |
| 02:15 PM | $62.50 | Up $0.04 | $62.50 | $62.50 | 100 |
| 02:13 PM | $62.46 | Down $ -0.02 | $62.46 | $62.46 | 300 |
| 02:13 PM | $62.46 | Up $0.00 | $62.46 | $62.46 | 0 |
| 02:12 PM | $62.48 | Up $0.01 | $62.48 | $62.48 | 300 |
| 02:11 PM | $62.47 | Up $0.04 | $62.47 | $62.44 | 500 |
| 02:10 PM | $62.43 | Up $0.00 | $62.45 | $62.43 | 200 |
| 02:09 PM | $62.43 | Down $ -0.01 | $62.43 | $62.43 | 100 |
| 02:08 PM | $62.44 | Up $0.01 | $62.44 | $62.41 | 800 |
| 02:07 PM | $62.43 | Down $ -0.04 | $62.43 | $62.43 | 100 |
| 02:05 PM | $62.47 | Up $0.02 | $62.47 | $62.47 | 100 |
| 02:05 PM | $62.47 | Up $0.00 | $62.47 | $62.47 | 0 |
| 02:03 PM | $62.45 | Up $0.04 | $62.45 | $62.41 | 700 |
| 02:03 PM | $62.45 | Up $0.00 | $62.45 | $62.41 | 0 |
| 02:02 PM | $62.41 | Down $ -0.08 | $62.42 | $62.41 | 400 |
| 02:01 PM | $62.49 | Down $ -0.01 | $62.49 | $62.49 | 100 |
| 01:59 PM | $62.50 | Down $ -0.02 | $62.50 | $62.50 | 100 |
| 01:59 PM | $62.50 | Up $0.00 | $62.50 | $62.50 | 0 |
| 01:58 PM | $62.52 | Down $ -0.11 | $62.56 | $62.44 | 1,600 |
| 01:54 PM | $62.63 | Up $0.02 | $62.63 | $62.63 | 600 |
| 01:54 PM | $62.63 | Up $0.00 | $62.63 | $62.63 | 0 |
| 01:54 PM | $62.63 | Up $0.00 | $62.63 | $62.63 | 0 |
| 01:54 PM | $62.63 | Up $0.00 | $62.63 | $62.63 | 0 |
| 01:53 PM | $62.61 | Up $0.00 | $62.61 | $62.61 | 100 |
| 01:52 PM | $62.61 | Up $0.02 | $62.61 | $62.57 | 400 |
| 01:51 PM | $62.59 | Up $0.04 | $62.59 | $62.58 | 300 |
| 01:50 PM | $62.55 | Down $ -0.13 | $62.56 | $62.55 | 400 |
| 01:48 PM | $62.68 | Up $0.01 | $62.68 | $62.68 | 100 |
| 01:48 PM | $62.68 | Up $0.00 | $62.68 | $62.68 | 0 |
| 01:47 PM | $62.67 | Up $0.02 | $62.67 | $62.65 | 400 |
| 01:46 PM | $62.65 | Up $0.03 | $62.65 | $62.64 | 300 |
| 01:44 PM | $62.62 | Up $0.01 | $62.62 | $62.62 | 200 |
| 01:44 PM | $62.62 | Up $0.00 | $62.62 | $62.62 | 0 |
| 01:43 PM | $62.61 | Up $0.04 | $62.61 | $62.61 | 700 |
| 01:42 PM | $62.57 | Down $ -0.04 | $62.58 | $62.57 | 1,100 |
| 01:41 PM | $62.61 | Up $0.01 | $62.61 | $62.61 | 100 |
| 01:40 PM | $62.60 | Up $0.02 | $62.60 | $62.60 | 200 |
| 01:38 PM | $62.58 | Down $ -0.08 | $62.61 | $62.56 | 1,000 |
| 01:38 PM | $62.58 | Up $0.00 | $62.61 | $62.56 | 0 |
| 01:37 PM | $62.66 | Down $ -0.05 | $62.69 | $62.66 | 300 |
| 01:35 PM | $62.71 | Up $0.04 | $62.71 | $62.69 | 500 |
| 01:35 PM | $62.71 | Up $0.00 | $62.71 | $62.69 | 0 |
| 01:34 PM | $62.67 | Down $ -0.03 | $62.71 | $62.67 | 700 |
| 01:33 PM | $62.70 | Up $0.01 | $62.70 | $62.70 | 100 |
| 01:31 PM | $62.69 | Up $0.07 | $62.70 | $62.67 | 1,000 |
| 01:31 PM | $62.69 | Up $0.00 | $62.70 | $62.67 | 0 |
| 01:30 PM | $62.62 | Down $ -0.02 | $62.63 | $62.62 | 200 |
| 01:29 PM | $62.64 | Down $ -0.03 | $62.68 | $62.64 | 500 |
| 01:28 PM | $62.67 | Up $0.11 | $62.67 | $62.60 | 400 |
| 01:27 PM | $62.56 | Down $ -0.01 | $62.58 | $62.56 | 400 |
| 01:26 PM | $62.57 | Down $ -0.01 | $62.60 | $62.57 | 300 |
| 01:25 PM | $62.58 | Up $0.00 | $62.58 | $62.58 | 200 |
| 01:23 PM | $62.58 | Up $0.05 | $62.58 | $62.58 | 400 |
| 01:23 PM | $62.58 | Up $0.00 | $62.58 | $62.58 | 0 |
| 01:20 PM | $62.53 | Up $0.02 | $62.53 | $62.53 | 300 |
| 01:20 PM | $62.53 | Up $0.00 | $62.53 | $62.53 | 0 |
| 01:20 PM | $62.53 | Up $0.00 | $62.53 | $62.53 | 0 |
| 01:19 PM | $62.51 | Up $0.02 | $62.51 | $62.50 | 300 |
| 01:18 PM | $62.49 | Up $0.05 | $62.49 | $62.45 | 800 |
| 01:17 PM | $62.44 | Down $ -0.01 | $62.44 | $62.44 | 100 |
| 01:16 PM | $62.45 | Down $ -0.02 | $62.45 | $62.45 | 100 |
| 01:15 PM | $62.47 | Up $0.00 | $62.47 | $62.47 | 100 |
| 01:14 PM | $62.47 | Down $ -0.03 | $62.47 | $62.47 | 300 |
| 01:12 PM | $62.50 | Up $0.00 | $62.50 | $62.50 | 100 |
| 01:12 PM | $62.50 | Up $0.00 | $62.50 | $62.50 | 0 |
| 01:11 PM | $62.50 | Down $ -0.04 | $62.50 | $62.47 | 800 |
| 01:10 PM | $62.54 | Up $0.09 | $62.55 | $62.47 | 900 |
| 01:09 PM | $62.45 | Up $0.08 | $62.45 | $62.38 | 600 |
| 01:08 PM | $62.37 | Up $0.01 | $62.37 | $62.31 | 1,200 |
| 01:07 PM | $62.36 | Down $ -0.05 | $62.36 | $62.36 | 100 |
| 01:05 PM | $62.41 | Down $ -0.03 | $62.41 | $62.41 | 100 |
| 01:05 PM | $62.41 | Up $0.00 | $62.41 | $62.41 | 0 |
| 01:04 PM | $62.44 | Up $0.00 | $62.44 | $62.44 | 100 |
| 01:03 PM | $62.44 | Up $0.03 | $62.44 | $62.43 | 400 |
| 01:01 PM | $62.41 | Up $0.04 | $62.41 | $62.37 | 500 |
| 01:01 PM | $62.41 | Up $0.00 | $62.41 | $62.37 | 0 |
| 01:00 PM | $62.37 | Down $ -0.04 | $62.38 | $62.37 | 200 |
| 12:59 PM | $62.41 | Down $ -0.02 | $62.41 | $62.41 | 100 |
| 12:58 PM | $62.43 | Up $0.02 | $62.43 | $62.41 | 600 |
| 12:57 PM | $62.41 | Up $0.01 | $62.43 | $62.41 | 500 |
| 12:56 PM | $62.40 | Down $0.00 | $62.40 | $62.40 | 100 |
| 12:55 PM | $62.40 | Up $0.00 | $62.40 | $62.40 | 100 |
| 12:54 PM | $62.40 | Down $ -0.06 | $62.43 | $62.40 | 500 |
| 12:52 PM | $62.46 | Up $0.05 | $62.46 | $62.37 | 500 |
| 12:52 PM | $62.46 | Up $0.00 | $62.46 | $62.37 | 0 |
| 12:51 PM | $62.41 | Down $ -0.09 | $62.49 | $62.38 | 1,000 |
| 12:50 PM | $62.50 | Up $0.00 | $62.51 | $62.46 | 1,100 |
| 12:49 PM | $62.50 | Up $0.01 | $62.52 | $62.49 | 600 |
| 12:48 PM | $62.49 | Down $0.00 | $62.49 | $62.49 | 100 |
| 12:47 PM | $62.50 | Down $ -0.01 | $62.50 | $62.50 | 200 |
| 12:46 PM | $62.50 | Up $0.01 | $62.50 | $62.47 | 400 |
| 12:44 PM | $62.49 | Down $ -0.03 | $62.49 | $62.49 | 200 |
| 12:44 PM | $62.49 | Up $0.00 | $62.49 | $62.49 | 0 |
| 12:42 PM | $62.52 | Up $0.05 | $62.52 | $62.52 | 100 |
| 12:42 PM | $62.52 | Up $0.00 | $62.52 | $62.52 | 0 |
| 12:40 PM | $62.48 | Up $0.07 | $62.48 | $62.41 | 300 |
| 12:40 PM | $62.48 | Up $0.00 | $62.48 | $62.41 | 0 |
| 12:39 PM | $62.41 | Down $ -0.04 | $62.41 | $62.39 | 500 |
| 12:38 PM | $62.45 | Down $ -0.01 | $62.45 | $62.45 | 100 |
| 12:36 PM | $62.45 | Up $0.05 | $62.45 | $62.38 | 900 |
| 12:36 PM | $62.45 | Up $0.00 | $62.45 | $62.38 | 0 |
| 12:33 PM | $62.40 | Down $ -0.07 | $62.47 | $62.40 | 500 |
| 12:33 PM | $62.40 | Up $0.00 | $62.47 | $62.40 | 0 |
| 12:33 PM | $62.40 | Up $0.00 | $62.47 | $62.40 | 0 |
| 12:32 PM | $62.47 | Down $ -0.04 | $62.47 | $62.47 | 100 |
| 12:31 PM | $62.51 | Down $ -0.02 | $62.51 | $62.49 | 300 |
| 12:29 PM | $62.53 | Up $0.02 | $62.59 | $62.53 | 1,600 |
| 12:29 PM | $62.53 | Up $0.00 | $62.59 | $62.53 | 0 |
| 12:28 PM | $62.51 | Down $ -0.02 | $62.53 | $62.51 | 200 |
| 12:27 PM | $62.53 | Up $0.00 | $62.53 | $62.50 | 300 |
| 12:24 PM | $62.53 | Up $0.04 | $62.53 | $62.51 | 900 |
| 12:24 PM | $62.53 | Up $0.00 | $62.53 | $62.51 | 0 |
| 12:24 PM | $62.53 | Up $0.00 | $62.53 | $62.51 | 0 |
| 12:22 PM | $62.49 | Down $ -0.07 | $62.49 | $62.49 | 100 |
| 12:22 PM | $62.49 | Up $0.00 | $62.49 | $62.49 | 0 |
| 12:20 PM | $62.56 | Down $ -0.07 | $62.58 | $62.56 | 500 |
| 12:20 PM | $62.56 | Up $0.00 | $62.58 | $62.56 | 0 |
| 12:18 PM | $62.63 | Down $ -0.06 | $62.73 | $62.62 | 1,600 |
| 12:18 PM | $62.63 | Up $0.00 | $62.73 | $62.62 | 0 |
| 12:16 PM | $62.70 | Up $0.01 | $62.71 | $62.70 | 600 |
| 12:16 PM | $62.70 | Up $0.00 | $62.71 | $62.70 | 0 |
| 12:12 PM | $62.69 | Down $ -0.02 | $62.71 | $62.69 | 300 |
| 12:12 PM | $62.69 | Up $0.00 | $62.71 | $62.69 | 0 |
| 12:12 PM | $62.69 | Up $0.00 | $62.71 | $62.69 | 0 |
| 12:12 PM | $62.69 | Up $0.00 | $62.71 | $62.69 | 0 |
| 12:09 PM | $62.71 | Down $ -0.02 | $62.71 | $62.71 | 100 |
| 12:09 PM | $62.71 | Up $0.00 | $62.71 | $62.71 | 0 |
| 12:09 PM | $62.71 | Up $0.00 | $62.71 | $62.71 | 0 |
| 12:06 PM | $62.73 | Up $0.04 | $62.73 | $62.68 | 700 |
| 12:06 PM | $62.73 | Up $0.00 | $62.73 | $62.68 | 0 |
| 12:06 PM | $62.73 | Up $0.00 | $62.73 | $62.68 | 0 |
| 12:05 PM | $62.69 | Down $ -0.08 | $62.74 | $62.69 | 500 |
| 12:04 PM | $62.77 | Up $0.02 | $62.77 | $62.77 | 100 |
| 12:03 PM | $62.76 | Up $0.01 | $62.76 | $62.76 | 700 |
| 12:01 PM | $62.75 | Down $ -0.02 | $62.77 | $62.75 | 200 |
| 12:01 PM | $62.75 | Up $0.00 | $62.77 | $62.75 | 0 |
| 12:00 PM | $62.78 | Up $0.02 | $62.78 | $62.74 | 700 |
| 11:58 AM | $62.75 | Down $ -0.03 | $62.75 | $62.73 | 200 |
| 11:58 AM | $62.75 | Up $0.00 | $62.75 | $62.73 | 0 |
| 11:55 AM | $62.78 | Up $0.06 | $62.78 | $62.78 | 100 |
| 11:55 AM | $62.78 | Up $0.00 | $62.78 | $62.78 | 0 |
| 11:55 AM | $62.78 | Up $0.00 | $62.78 | $62.78 | 0 |
| 11:54 AM | $62.72 | Down $ -0.03 | $62.75 | $62.70 | 2,700 |
| 11:53 AM | $62.75 | Up $0.01 | $62.75 | $62.75 | 500 |
| 11:50 AM | $62.74 | Up $0.01 | $62.75 | $62.72 | 700 |
| 11:50 AM | $62.74 | Up $0.00 | $62.75 | $62.72 | 0 |
| 11:50 AM | $62.74 | Up $0.00 | $62.75 | $62.72 | 0 |
| 11:46 AM | $62.73 | Down $ -0.03 | $62.80 | $62.73 | 1,200 |
| 11:46 AM | $62.73 | Up $0.00 | $62.80 | $62.73 | 0 |
| 11:46 AM | $62.73 | Up $0.00 | $62.80 | $62.73 | 0 |
| 11:46 AM | $62.73 | Up $0.00 | $62.80 | $62.73 | 0 |
| 11:45 AM | $62.76 | Down $ -0.03 | $62.76 | $62.73 | 800 |
| 11:41 AM | $62.79 | Down $ -0.05 | $62.79 | $62.79 | 100 |
| 11:41 AM | $62.79 | Up $0.00 | $62.79 | $62.79 | 0 |
| 11:41 AM | $62.79 | Up $0.00 | $62.79 | $62.79 | 0 |
| 11:41 AM | $62.79 | Up $0.00 | $62.79 | $62.79 | 0 |
| 11:40 AM | $62.84 | Down $ -0.06 | $62.91 | $62.84 | 600 |
| 11:39 AM | $62.90 | Up $0.04 | $62.90 | $62.90 | 100 |
| 11:38 AM | $62.86 | Up $0.06 | $62.86 | $62.82 | 900 |
| 11:37 AM | $62.80 | Up $0.01 | $62.80 | $62.75 | 300 |
| 11:36 AM | $62.79 | Down $ -0.02 | $62.80 | $62.78 | 300 |
| 11:35 AM | $62.81 | Up $0.06 | $62.82 | $62.79 | 900 |
| 11:34 AM | $62.75 | Up $0.03 | $62.75 | $62.75 | 400 |
| 11:33 AM | $62.72 | Up $0.02 | $62.72 | $62.72 | 100 |
| 11:32 AM | $62.70 | Down $ -0.02 | $62.72 | $62.70 | 500 |
| 11:31 AM | $62.72 | Up $0.05 | $62.72 | $62.66 | 300 |
| 11:29 AM | $62.67 | Down $ -0.03 | $62.67 | $62.67 | 100 |
| 11:29 AM | $62.67 | Up $0.00 | $62.67 | $62.67 | 0 |
| 11:28 AM | $62.70 | Up $0.01 | $62.71 | $62.70 | 200 |
| 11:27 AM | $62.69 | Down $ -0.04 | $62.69 | $62.69 | 100 |
| 11:26 AM | $62.73 | Up $0.05 | $62.73 | $62.73 | 100 |
| 11:25 AM | $62.68 | Up $0.00 | $62.68 | $62.68 | 100 |
| 11:24 AM | $62.68 | Down $ -0.03 | $62.68 | $62.62 | 700 |
| 11:21 AM | $62.71 | Down $ -0.08 | $62.74 | $62.71 | 300 |
| 11:21 AM | $62.71 | Up $0.00 | $62.74 | $62.71 | 0 |
| 11:21 AM | $62.71 | Up $0.00 | $62.74 | $62.71 | 0 |
| 11:20 AM | $62.79 | Down $ -0.02 | $62.80 | $62.79 | 500 |
| 11:18 AM | $62.81 | Down $ -0.01 | $62.81 | $62.81 | 100 |
| 11:18 AM | $62.81 | Up $0.00 | $62.81 | $62.81 | 0 |
| 11:17 AM | $62.81 | Up $0.03 | $62.81 | $62.81 | 100 |
| 11:16 AM | $62.78 | Up $0.05 | $62.78 | $62.76 | 600 |
| 11:14 AM | $62.73 | Up $0.04 | $62.73 | $62.69 | 300 |
| 11:14 AM | $62.73 | Up $0.00 | $62.73 | $62.69 | 0 |
| 11:13 AM | $62.69 | Down $ -0.13 | $62.72 | $62.69 | 400 |
| 11:11 AM | $62.82 | Down $ -0.09 | $62.88 | $62.82 | 1,400 |
| 11:11 AM | $62.82 | Up $0.00 | $62.88 | $62.82 | 0 |
| 11:06 AM | $62.91 | Down $ -0.14 | $62.91 | $62.91 | 100 |
| 11:06 AM | $62.91 | Up $0.00 | $62.91 | $62.91 | 0 |
| 11:06 AM | $62.91 | Up $0.00 | $62.91 | $62.91 | 0 |
| 11:06 AM | $62.91 | Up $0.00 | $62.91 | $62.91 | 0 |
| 11:06 AM | $62.91 | Up $0.00 | $62.91 | $62.91 | 0 |
| 11:05 AM | $63.05 | Down $ -0.06 | $63.09 | $63.05 | 300 |
| 11:03 AM | $63.11 | Up $0.03 | $63.11 | $63.10 | 300 |
| 11:03 AM | $63.11 | Up $0.00 | $63.11 | $63.10 | 0 |
| 11:02 AM | $63.08 | Down $ -0.10 | $63.13 | $63.08 | 200 |
| 11:01 AM | $63.18 | Up $0.01 | $63.18 | $63.18 | 100 |
| 11:00 AM | $63.17 | Up $0.00 | $63.17 | $63.17 | 100 |
| 10:59 AM | $63.17 | Up $0.01 | $63.17 | $63.17 | 200 |
| 10:58 AM | $63.16 | Up $0.03 | $63.16 | $63.15 | 300 |
| 10:57 AM | $63.13 | Down $ -0.04 | $63.15 | $63.13 | 200 |
| 10:56 AM | $63.17 | Up $0.03 | $63.17 | $63.16 | 200 |
| 10:55 AM | $63.14 | Up $0.02 | $63.14 | $63.12 | 600 |
| 10:51 AM | $63.12 | Up $0.04 | $63.12 | $63.12 | 100 |
| 10:51 AM | $63.12 | Up $0.00 | $63.12 | $63.12 | 0 |
| 10:51 AM | $63.12 | Up $0.00 | $63.12 | $63.12 | 0 |
| 10:51 AM | $63.12 | Up $0.00 | $63.12 | $63.12 | 0 |
| 10:50 AM | $63.08 | Up $0.00 | $63.09 | $63.00 | 4,800 |
| 10:49 AM | $63.08 | Down $ -0.03 | $63.11 | $63.08 | 300 |
| 10:48 AM | $63.11 | Down $ -0.03 | $63.11 | $63.11 | 300 |
| 10:46 AM | $63.14 | Down $ -0.09 | $63.23 | $63.14 | 500 |
| 10:46 AM | $63.14 | Up $0.00 | $63.23 | $63.14 | 0 |
| 10:45 AM | $63.23 | Up $0.06 | $63.23 | $63.23 | 400 |
| 10:44 AM | $63.17 | Up $0.06 | $63.17 | $63.12 | 400 |
| 10:42 AM | $63.11 | Up $0.06 | $63.11 | $63.07 | 600 |
| 10:42 AM | $63.11 | Up $0.00 | $63.11 | $63.07 | 0 |
| 10:41 AM | $63.05 | Up $0.04 | $63.05 | $63.03 | 500 |
| 10:40 AM | $63.01 | Down $ -0.01 | $63.01 | $62.99 | 800 |
| 10:39 AM | $63.02 | Down $ -0.01 | $63.02 | $62.98 | 1,000 |
| 10:38 AM | $63.03 | Down $ -0.05 | $63.09 | $63.03 | 8,600 |
| 10:35 AM | $63.08 | Up $0.00 | $63.08 | $63.08 | 400 |
| 10:35 AM | $63.08 | Up $0.00 | $63.08 | $63.08 | 0 |
| 10:35 AM | $63.08 | Up $0.00 | $63.08 | $63.08 | 0 |
| 10:34 AM | $63.08 | Up $0.00 | $63.08 | $63.04 | 500 |
| 10:33 AM | $63.08 | Down $ -0.08 | $63.13 | $63.08 | 600 |
| 10:31 AM | $63.16 | Up $0.01 | $63.16 | $63.11 | 1,700 |
| 10:31 AM | $63.16 | Up $0.00 | $63.16 | $63.11 | 0 |
| 10:29 AM | $63.15 | Up $0.03 | $63.16 | $63.05 | 1,500 |
| 10:29 AM | $63.15 | Up $0.00 | $63.16 | $63.05 | 0 |
| 10:28 AM | $63.12 | Down $0.00 | $63.12 | $63.12 | 200 |
| 10:26 AM | $63.12 | Up $0.10 | $63.12 | $63.05 | 600 |
| 10:26 AM | $63.12 | Up $0.00 | $63.12 | $63.05 | 0 |
| 10:25 AM | $63.02 | Down $ -0.32 | $63.21 | $63.02 | 3,300 |
| 10:23 AM | $63.34 | Up $0.00 | $63.36 | $63.34 | 500 |
| 10:23 AM | $63.34 | Up $0.00 | $63.36 | $63.34 | 0 |
| 10:21 AM | $63.34 | Down $ -0.05 | $63.34 | $63.34 | 300 |
| 10:21 AM | $63.34 | Up $0.00 | $63.34 | $63.34 | 0 |
| 10:20 AM | $63.39 | Down $ -0.06 | $63.39 | $63.39 | 300 |
| 10:18 AM | $63.45 | Up $0.03 | $63.45 | $63.44 | 200 |
| 10:18 AM | $63.45 | Up $0.00 | $63.45 | $63.44 | 0 |
| 10:17 AM | $63.42 | Up $0.06 | $63.42 | $63.42 | 300 |
| 10:16 AM | $63.36 | Down $ -0.07 | $63.39 | $63.36 | 600 |
| 10:15 AM | $63.43 | Down $ -0.09 | $63.48 | $63.32 | 8,000 |
| 10:14 AM | $63.52 | Down $ -0.12 | $63.59 | $63.52 | 200 |
| 10:13 AM | $63.64 | Up $0.01 | $63.64 | $63.64 | 300 |
| 10:12 AM | $63.63 | Up $0.06 | $63.63 | $63.63 | 100 |
| 10:11 AM | $63.57 | Up $0.01 | $63.57 | $63.55 | 200 |
| 10:10 AM | $63.56 | Down $ -0.06 | $63.56 | $63.56 | 200 |
| 10:09 AM | $63.62 | Down $ -0.10 | $63.66 | $63.62 | 400 |
| 10:08 AM | $63.72 | Up $0.04 | $63.72 | $63.72 | 100 |
| 10:07 AM | $63.68 | Up $0.06 | $63.68 | $63.66 | 300 |
| 10:06 AM | $63.62 | Up $0.10 | $63.62 | $63.62 | 100 |
| 10:04 AM | $63.52 | Up $0.04 | $63.52 | $63.52 | 100 |
| 10:04 AM | $63.52 | Up $0.00 | $63.52 | $63.52 | 0 |
| 10:03 AM | $63.48 | Up $0.00 | $63.48 | $63.48 | 100 |
| 10:02 AM | $63.48 | Down $ -0.01 | $63.48 | $63.48 | 100 |
| 10:01 AM | $63.49 | Down $ -0.02 | $63.55 | $63.47 | 1,500 |
| 10:00 AM | $63.51 | Up $0.18 | $63.51 | $63.41 | 900 |
| 09:59 AM | $63.33 | Up $0.04 | $63.39 | $63.33 | 1,300 |
| 09:56 AM | $63.29 | Down $ -0.05 | $63.34 | $63.29 | 300 |
| 09:56 AM | $63.29 | Up $0.00 | $63.34 | $63.29 | 0 |
| 09:56 AM | $63.29 | Up $0.00 | $63.34 | $63.29 | 0 |
| 09:55 AM | $63.34 | Down $ -0.09 | $63.42 | $63.33 | 800 |
| 09:54 AM | $63.43 | Up $0.11 | $63.43 | $63.22 | 1,300 |
| 09:53 AM | $63.32 | Down $ -0.15 | $63.34 | $63.32 | 200 |
| 09:52 AM | $63.47 | Down $ -0.01 | $63.47 | $63.47 | 200 |
| 09:51 AM | $63.48 | Down $ -0.13 | $63.49 | $63.48 | 300 |
| 09:50 AM | $63.61 | Down $ -0.01 | $63.62 | $63.59 | 800 |
| 09:49 AM | $63.62 | Down $ -0.21 | $63.62 | $63.62 | 400 |
| 09:47 AM | $63.83 | Down $ -0.12 | $63.90 | $63.83 | 500 |
| 09:47 AM | $63.83 | Up $0.00 | $63.90 | $63.83 | 0 |
| 09:46 AM | $63.95 | Up $0.03 | $63.95 | $63.95 | 200 |
| 09:45 AM | $63.92 | Up $0.00 | $63.92 | $63.92 | 100 |
| 09:43 AM | $63.92 | Down $ -0.03 | $63.93 | $63.92 | 500 |
| 09:43 AM | $63.92 | Up $0.00 | $63.93 | $63.92 | 0 |
| 09:42 AM | $63.95 | Up $0.07 | $63.96 | $63.93 | 500 |
| 09:41 AM | $63.88 | Up $0.03 | $63.93 | $63.88 | 1,000 |
| 09:39 AM | $63.85 | Down $ -0.11 | $63.93 | $63.85 | 1,000 |
| 09:39 AM | $63.85 | Up $0.00 | $63.93 | $63.85 | 0 |
| 09:37 AM | $63.96 | Up $0.04 | $63.96 | $63.96 | 100 |
| 09:37 AM | $63.96 | Up $0.00 | $63.96 | $63.96 | 0 |
| 09:36 AM | $63.92 | Up $0.07 | $63.96 | $63.82 | 1,000 |
| 09:35 AM | $63.85 | Up $0.06 | $63.98 | $63.85 | 1,900 |
| 09:33 AM | $63.79 | Up $0.02 | $63.85 | $63.79 | 300 |
| 09:33 AM | $63.79 | Up $0.00 | $63.85 | $63.79 | 0 |
| 09:31 AM | $63.77 | Up $0.26 | $63.77 | $63.30 | 3,700 |
| 09:31 AM | $63.77 | Up $0.00 | $63.77 | $63.30 | 0 |
| 09:30 AM | $63.51 | Down $ -0.08 | $63.52 | $63.51 | 600 |
| Previous close | $63.59 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14-01-2025 | $62.70 | $62.74 | $62.82 | $62.31 | 161,000 |
| 13-01-2025 | $63.59 | $63.10 | $63.83 | $63.10 | 233,400 |
| 10-01-2025 | $63.75 | $63.77 | $64.25 | $63.45 | 290,900 |
| 09-01-2025 | $63.69 | $63.67 | $63.97 | $63.45 | 64,300 |
| 08-01-2025 | $64.30 | $64.19 | $64.59 | $64.04 | 225,500 |
| 07-01-2025 | $62.45 | $62.00 | $62.61 | $61.61 | 211,500 |
| 06-01-2025 | $63.09 | $63.11 | $63.62 | $62.99 | 113,000 |
| 03-01-2025 | $64.46 | $64.13 | $64.69 | $64.08 | 179,200 |
| 02-01-2025 | $64.25 | $63.79 | $64.29 | $63.43 | 233,600 |
| 31-12-2024 | $64.08 | $63.95 | $64.12 | $63.69 | 142,600 |
| 30-12-2024 | $63.68 | $63.65 | $63.92 | $63.52 | 49,200 |
| 27-12-2024 | $64.28 | $64.22 | $64.28 | $63.92 | 88,400 |
| 24-12-2024 | $64.39 | $64.28 | $64.39 | $64.12 | 12,000 |
| 23-12-2024 | $64.25 | $64.17 | $64.32 | $63.88 | 85,700 |
| 20-12-2024 | $64.48 | $65.04 | $65.04 | $64.26 | 767,300 |
| 19-12-2024 | $64.91 | $64.75 | $65.36 | $64.50 | 213,900 |
| 18-12-2024 | $65.62 | $66.11 | $66.69 | $65.61 | 432,700 |
| 17-12-2024 | $63.80 | $64.46 | $64.79 | $63.69 | 185,600 |
| 16-12-2024 | $64.99 | $65.38 | $65.77 | $64.97 | 183,300 |
| 13-12-2024 | $63.85 | $63.79 | $63.88 | $63.47 | 176,300 |
| 12-12-2024 | $64.54 | $64.18 | $64.59 | $64.03 | 157,900 |
| 11-12-2024 | $64.42 | $65.28 | $65.31 | $64.34 | 233,900 |
| 10-12-2024 | $65.15 | $64.32 | $65.21 | $64.30 | 229,200 |
| 09-12-2024 | $64.93 | $65.00 | $65.26 | $64.23 | 231,500 |
| 06-12-2024 | $65.17 | $66.88 | $67.02 | $64.98 | 180,400 |
| 05-12-2024 | $65.02 | $65.44 | $65.56 | $64.85 | 200,900 |
| 04-12-2024 | $65.92 | $65.66 | $66.26 | $65.56 | 160,500 |
| 03-12-2024 | $65.65 | $65.39 | $65.72 | $65.34 | 259,700 |
| 02-12-2024 | $65.55 | $65.59 | $65.87 | $65.41 | 189,900 |
| 29-11-2024 | $66.41 | $65.76 | $66.64 | $65.63 | 168,400 |
Graphs are not available, please refer to the detailed table