Quotes and Market Data
Find a quote
GFL ENVIRONMENTAL INC
54.02 Down -0.90 (-1.67 %)
Delayed : 2024/09/06 16:00:01
- Previous close $54.92
- Opening $54.83
- Price Ask $52.75
- Price Bid $52.75
- Size Bid 11
- Size Ask 1
- Today High $55.40
- Today Low $53.38
- 52 Weeks High $59.00
- 52 Weeks Low $36.56
- Volume 305,241
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 2.64
- Dividends/Share : $0.02
- Current Div. Yield : 0.14
- Market Cap (M) : 20,249.73
- Shares Out (M) : 376.54
- Exchange : XTSE
- Ex Dividend Date : 2024/07/15
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $54.02 | Down $ -0.01 | $54.02 | $54.02 | 48,500 |
03:59 PM | $54.03 | Down $ -0.04 | $54.06 | $54.00 | 30,500 |
03:58 PM | $54.07 | Up $0.01 | $54.10 | $54.05 | 8,800 |
03:57 PM | $54.06 | Up $0.03 | $54.06 | $54.04 | 3,700 |
03:56 PM | $54.03 | Up $0.01 | $54.07 | $54.03 | 3,600 |
03:55 PM | $54.02 | Down $ -0.04 | $54.08 | $54.02 | 2,100 |
03:54 PM | $54.06 | Down $ -0.03 | $54.09 | $54.05 | 900 |
03:53 PM | $54.09 | Up $0.08 | $54.09 | $54.01 | 1,600 |
03:52 PM | $54.01 | Down $ -0.04 | $54.03 | $53.96 | 1,900 |
03:51 PM | $54.05 | Down $ -0.07 | $54.09 | $54.03 | 1,700 |
03:50 PM | $54.12 | Down $ -0.14 | $54.23 | $54.09 | 1,900 |
03:49 PM | $54.26 | Up $0.01 | $54.26 | $54.26 | 200 |
03:48 PM | $54.25 | Down $ -0.03 | $54.27 | $54.23 | 1,200 |
03:47 PM | $54.28 | Up $0.03 | $54.28 | $54.28 | 100 |
03:46 PM | $54.25 | Up $0.06 | $54.26 | $54.21 | 400 |
03:45 PM | $54.19 | Down $ -0.05 | $54.23 | $54.19 | 500 |
03:44 PM | $54.24 | Up $0.06 | $54.24 | $54.22 | 300 |
03:43 PM | $54.18 | Up $0.00 | $54.21 | $54.18 | 400 |
03:42 PM | $54.18 | Down $ -0.09 | $54.28 | $54.18 | 1,600 |
03:41 PM | $54.27 | Up $0.02 | $54.30 | $54.27 | 600 |
03:40 PM | $54.25 | Down $ -0.03 | $54.32 | $54.24 | 1,200 |
03:39 PM | $54.28 | Down $ -0.01 | $54.28 | $54.25 | 800 |
03:37 PM | $54.29 | Up $0.03 | $54.29 | $54.28 | 400 |
03:37 PM | $54.29 | Up $0.00 | $54.29 | $54.28 | 0 |
03:36 PM | $54.26 | Up $0.01 | $54.28 | $54.22 | 1,200 |
03:35 PM | $54.25 | Up $0.09 | $54.25 | $54.21 | 300 |
03:33 PM | $54.16 | Down $ -0.19 | $54.30 | $54.16 | 1,100 |
03:33 PM | $54.16 | Up $0.00 | $54.30 | $54.16 | 0 |
03:32 PM | $54.35 | Down $ -0.02 | $54.35 | $54.35 | 100 |
03:31 PM | $54.37 | Down $ -0.11 | $54.44 | $54.37 | 400 |
03:30 PM | $54.48 | Up $0.00 | $54.48 | $54.47 | 400 |
03:28 PM | $54.48 | Up $0.19 | $54.48 | $54.35 | 1,000 |
03:28 PM | $54.48 | Up $0.00 | $54.48 | $54.35 | 0 |
03:25 PM | $54.29 | Down $ -0.06 | $54.30 | $54.29 | 300 |
03:25 PM | $54.29 | Up $0.00 | $54.30 | $54.29 | 0 |
03:25 PM | $54.29 | Up $0.00 | $54.30 | $54.29 | 0 |
03:23 PM | $54.35 | Down $ -0.03 | $54.38 | $54.35 | 500 |
03:23 PM | $54.35 | Up $0.00 | $54.38 | $54.35 | 0 |
03:21 PM | $54.38 | Down $ -0.06 | $54.44 | $54.37 | 2,100 |
03:21 PM | $54.38 | Up $0.00 | $54.44 | $54.37 | 0 |
03:20 PM | $54.44 | Down $ -0.03 | $54.44 | $54.44 | 100 |
03:19 PM | $54.47 | Down $ -0.03 | $54.50 | $54.47 | 1,000 |
03:17 PM | $54.50 | Down $ -0.11 | $54.56 | $54.50 | 300 |
03:17 PM | $54.50 | Up $0.00 | $54.56 | $54.50 | 0 |
03:16 PM | $54.61 | Down $ -0.06 | $54.64 | $54.61 | 200 |
03:15 PM | $54.67 | Down $ -0.07 | $54.73 | $54.67 | 1,100 |
03:14 PM | $54.74 | Up $0.00 | $54.74 | $54.73 | 200 |
03:13 PM | $54.74 | Up $0.07 | $54.75 | $54.64 | 2,900 |
03:12 PM | $54.67 | Up $0.04 | $54.69 | $54.67 | 200 |
03:11 PM | $54.63 | Down $ -0.08 | $54.74 | $54.62 | 3,000 |
03:10 PM | $54.71 | Up $0.23 | $54.71 | $54.71 | 100 |
03:05 PM | $54.48 | Up $0.05 | $54.49 | $54.48 | 500 |
03:05 PM | $54.48 | Up $0.00 | $54.49 | $54.48 | 0 |
03:05 PM | $54.48 | Up $0.00 | $54.49 | $54.48 | 0 |
03:05 PM | $54.48 | Up $0.00 | $54.49 | $54.48 | 0 |
03:05 PM | $54.48 | Up $0.00 | $54.49 | $54.48 | 0 |
03:04 PM | $54.43 | Up $0.02 | $54.44 | $54.43 | 200 |
03:03 PM | $54.41 | Up $0.09 | $54.41 | $54.35 | 800 |
03:02 PM | $54.32 | Up $0.06 | $54.32 | $54.32 | 100 |
03:01 PM | $54.26 | Up $0.03 | $54.27 | $54.21 | 1,600 |
03:00 PM | $54.23 | Down $ -0.02 | $54.23 | $54.23 | 100 |
02:59 PM | $54.25 | Up $0.03 | $54.25 | $54.25 | 200 |
02:55 PM | $54.22 | Up $0.05 | $54.22 | $54.22 | 100 |
02:55 PM | $54.22 | Up $0.00 | $54.22 | $54.22 | 0 |
02:55 PM | $54.22 | Up $0.00 | $54.22 | $54.22 | 0 |
02:55 PM | $54.22 | Up $0.00 | $54.22 | $54.22 | 0 |
02:54 PM | $54.17 | Up $0.02 | $54.17 | $54.13 | 600 |
02:53 PM | $54.15 | Down $ -0.02 | $54.15 | $54.15 | 200 |
02:50 PM | $54.17 | Down $ -0.04 | $54.17 | $54.17 | 100 |
02:50 PM | $54.17 | Up $0.00 | $54.17 | $54.17 | 0 |
02:50 PM | $54.17 | Up $0.00 | $54.17 | $54.17 | 0 |
02:49 PM | $54.21 | Up $0.00 | $54.24 | $54.21 | 400 |
02:48 PM | $54.21 | Up $0.02 | $54.21 | $54.18 | 500 |
02:47 PM | $54.19 | Up $0.02 | $54.19 | $54.18 | 200 |
02:46 PM | $54.17 | Down $ -0.04 | $54.18 | $54.17 | 200 |
02:45 PM | $54.21 | Down $ -0.03 | $54.22 | $54.21 | 300 |
02:43 PM | $54.24 | Up $0.01 | $54.24 | $54.22 | 300 |
02:43 PM | $54.24 | Up $0.00 | $54.24 | $54.22 | 0 |
02:42 PM | $54.23 | Down $ -0.04 | $54.26 | $54.23 | 1,700 |
02:41 PM | $54.27 | Down $0.00 | $54.28 | $54.26 | 900 |
02:38 PM | $54.28 | Down $ -0.02 | $54.29 | $54.28 | 200 |
02:38 PM | $54.28 | Up $0.00 | $54.29 | $54.28 | 0 |
02:38 PM | $54.28 | Up $0.00 | $54.29 | $54.28 | 0 |
02:37 PM | $54.30 | Down $ -0.02 | $54.34 | $54.30 | 2,600 |
02:36 PM | $54.32 | Up $0.00 | $54.33 | $54.30 | 1,900 |
02:35 PM | $54.31 | Up $0.00 | $54.32 | $54.30 | 600 |
02:34 PM | $54.31 | Down $ -0.01 | $54.31 | $54.30 | 900 |
02:33 PM | $54.32 | Down $ -0.02 | $54.35 | $54.30 | 1,800 |
02:32 PM | $54.34 | Up $0.06 | $54.34 | $54.30 | 2,500 |
02:31 PM | $54.29 | Up $0.01 | $54.29 | $54.28 | 500 |
02:30 PM | $54.27 | Up $0.01 | $54.27 | $54.25 | 300 |
02:29 PM | $54.26 | Up $0.00 | $54.26 | $54.26 | 100 |
02:28 PM | $54.26 | Up $0.00 | $54.28 | $54.25 | 1,600 |
02:27 PM | $54.26 | Up $0.03 | $54.26 | $54.26 | 100 |
02:26 PM | $54.23 | Up $0.01 | $54.25 | $54.23 | 900 |
02:25 PM | $54.22 | Up $0.00 | $54.25 | $54.22 | 300 |
02:24 PM | $54.22 | Down $ -0.01 | $54.23 | $54.22 | 500 |
02:23 PM | $54.23 | Up $0.00 | $54.23 | $54.23 | 100 |
02:22 PM | $54.23 | Up $0.01 | $54.23 | $54.23 | 100 |
02:21 PM | $54.22 | Down $ -0.02 | $54.26 | $54.22 | 300 |
02:20 PM | $54.24 | Up $0.04 | $54.24 | $54.23 | 200 |
02:19 PM | $54.20 | Down $ -0.01 | $54.20 | $54.18 | 900 |
02:18 PM | $54.21 | Up $0.01 | $54.21 | $54.21 | 100 |
02:17 PM | $54.20 | Down $ -0.01 | $54.20 | $54.20 | 100 |
02:16 PM | $54.21 | Down $ -0.03 | $54.21 | $54.21 | 200 |
02:15 PM | $54.24 | Up $0.04 | $54.24 | $54.22 | 200 |
02:13 PM | $54.20 | Down $ -0.06 | $54.21 | $54.20 | 200 |
02:13 PM | $54.20 | Up $0.00 | $54.21 | $54.20 | 0 |
02:12 PM | $54.26 | Up $0.03 | $54.26 | $54.23 | 400 |
02:11 PM | $54.23 | Up $0.13 | $54.24 | $54.20 | 900 |
02:08 PM | $54.10 | Up $0.01 | $54.10 | $54.08 | 300 |
02:08 PM | $54.10 | Up $0.00 | $54.10 | $54.08 | 0 |
02:08 PM | $54.10 | Up $0.00 | $54.10 | $54.08 | 0 |
02:07 PM | $54.09 | Up $0.06 | $54.09 | $54.02 | 500 |
02:06 PM | $54.03 | Up $0.01 | $54.05 | $54.03 | 300 |
02:05 PM | $54.02 | Down $ -0.03 | $54.03 | $54.01 | 1,100 |
02:04 PM | $54.05 | Up $0.00 | $54.05 | $54.05 | 200 |
02:03 PM | $54.05 | Up $0.05 | $54.05 | $54.01 | 900 |
02:02 PM | $54.00 | Up $0.03 | $54.00 | $53.99 | 300 |
02:01 PM | $53.97 | Down $ -0.03 | $53.99 | $53.97 | 500 |
02:00 PM | $54.00 | Down $ -0.03 | $54.00 | $54.00 | 100 |
01:59 PM | $54.03 | Up $0.02 | $54.03 | $54.01 | 200 |
01:57 PM | $54.01 | Up $0.04 | $54.01 | $53.99 | 300 |
01:57 PM | $54.01 | Up $0.00 | $54.01 | $53.99 | 0 |
01:56 PM | $53.97 | Up $0.00 | $53.97 | $53.93 | 700 |
01:55 PM | $53.97 | Up $0.00 | $53.97 | $53.85 | 5,300 |
01:54 PM | $53.97 | Down $ -0.03 | $53.97 | $53.96 | 200 |
01:53 PM | $54.00 | Up $0.09 | $54.02 | $53.89 | 1,400 |
01:52 PM | $53.91 | Up $0.09 | $53.91 | $53.83 | 1,500 |
01:48 PM | $53.82 | Up $0.01 | $53.82 | $53.82 | 100 |
01:48 PM | $53.82 | Up $0.00 | $53.82 | $53.82 | 0 |
01:48 PM | $53.82 | Up $0.00 | $53.82 | $53.82 | 0 |
01:48 PM | $53.82 | Up $0.00 | $53.82 | $53.82 | 0 |
01:46 PM | $53.81 | Down $ -0.03 | $53.81 | $53.78 | 300 |
01:46 PM | $53.81 | Up $0.00 | $53.81 | $53.78 | 0 |
01:45 PM | $53.84 | Up $0.04 | $53.84 | $53.80 | 600 |
01:44 PM | $53.80 | Down $ -0.05 | $53.82 | $53.80 | 300 |
01:43 PM | $53.85 | Up $0.02 | $53.85 | $53.81 | 600 |
01:42 PM | $53.83 | Down $ -0.01 | $53.86 | $53.80 | 1,200 |
01:41 PM | $53.84 | Up $0.04 | $53.84 | $53.77 | 400 |
01:40 PM | $53.80 | Down $ -0.05 | $53.82 | $53.80 | 800 |
01:39 PM | $53.85 | Up $0.04 | $53.86 | $53.80 | 1,000 |
01:38 PM | $53.81 | Down $ -0.17 | $53.94 | $53.77 | 1,100 |
01:37 PM | $53.98 | Up $0.19 | $53.98 | $53.87 | 700 |
01:36 PM | $53.79 | Up $0.07 | $53.80 | $53.70 | 1,500 |
01:35 PM | $53.72 | Up $0.05 | $53.74 | $53.66 | 2,800 |
01:34 PM | $53.67 | Up $0.06 | $53.67 | $53.67 | 100 |
01:31 PM | $53.61 | Up $0.07 | $53.61 | $53.57 | 200 |
01:31 PM | $53.61 | Up $0.00 | $53.61 | $53.57 | 0 |
01:31 PM | $53.61 | Up $0.00 | $53.61 | $53.57 | 0 |
01:29 PM | $53.54 | Up $0.00 | $53.54 | $53.54 | 400 |
01:29 PM | $53.54 | Up $0.00 | $53.54 | $53.54 | 0 |
01:28 PM | $53.54 | Down $ -0.06 | $53.54 | $53.54 | 400 |
01:26 PM | $53.60 | Down $ -0.05 | $53.60 | $53.60 | 100 |
01:26 PM | $53.60 | Up $0.00 | $53.60 | $53.60 | 0 |
01:24 PM | $53.65 | Up $0.03 | $53.70 | $53.65 | 800 |
01:24 PM | $53.65 | Up $0.00 | $53.70 | $53.65 | 0 |
01:23 PM | $53.62 | Up $0.08 | $53.69 | $53.62 | 1,200 |
01:18 PM | $53.54 | Down $ -0.02 | $53.54 | $53.54 | 100 |
01:18 PM | $53.54 | Up $0.00 | $53.54 | $53.54 | 0 |
01:18 PM | $53.54 | Up $0.00 | $53.54 | $53.54 | 0 |
01:18 PM | $53.54 | Up $0.00 | $53.54 | $53.54 | 0 |
01:18 PM | $53.54 | Up $0.00 | $53.54 | $53.54 | 0 |
01:17 PM | $53.56 | Down $ -0.12 | $53.59 | $53.56 | 300 |
01:16 PM | $53.68 | Up $0.03 | $53.69 | $53.66 | 1,100 |
01:15 PM | $53.65 | Down $ -0.03 | $53.70 | $53.65 | 1,400 |
01:14 PM | $53.68 | Down $ -0.01 | $53.72 | $53.68 | 1,500 |
01:13 PM | $53.69 | Up $0.01 | $53.72 | $53.69 | 1,200 |
01:12 PM | $53.68 | Down $ -0.02 | $53.72 | $53.68 | 1,300 |
01:11 PM | $53.70 | Up $0.02 | $53.70 | $53.65 | 400 |
01:10 PM | $53.68 | Down $ -0.02 | $53.72 | $53.63 | 1,900 |
01:09 PM | $53.70 | Down $ -0.01 | $53.71 | $53.69 | 900 |
01:08 PM | $53.71 | Up $0.00 | $53.71 | $53.71 | 100 |
01:07 PM | $53.71 | Up $0.01 | $53.71 | $53.71 | 100 |
01:06 PM | $53.70 | Down $ -0.01 | $53.70 | $53.69 | 400 |
01:05 PM | $53.71 | Up $0.03 | $53.71 | $53.71 | 200 |
01:04 PM | $53.68 | Up $0.01 | $53.70 | $53.65 | 1,100 |
01:03 PM | $53.67 | Down $ -0.04 | $53.74 | $53.67 | 700 |
01:02 PM | $53.71 | Up $0.04 | $53.71 | $53.65 | 300 |
01:01 PM | $53.67 | Up $0.00 | $53.67 | $53.61 | 900 |
12:59 PM | $53.67 | Up $0.01 | $53.68 | $53.64 | 400 |
12:59 PM | $53.67 | Up $0.00 | $53.68 | $53.64 | 0 |
12:58 PM | $53.66 | Down $ -0.04 | $53.70 | $53.66 | 500 |
12:57 PM | $53.70 | Up $0.05 | $53.70 | $53.67 | 200 |
12:56 PM | $53.65 | Down $ -0.08 | $53.70 | $53.65 | 1,000 |
12:55 PM | $53.73 | Up $0.00 | $53.73 | $53.73 | 100 |
12:53 PM | $53.73 | Up $0.02 | $53.79 | $53.73 | 1,000 |
12:53 PM | $53.73 | Up $0.00 | $53.79 | $53.73 | 0 |
12:52 PM | $53.71 | Down $ -0.05 | $53.73 | $53.71 | 400 |
12:51 PM | $53.75 | Down $ -0.02 | $53.75 | $53.75 | 100 |
12:50 PM | $53.77 | Up $0.02 | $53.77 | $53.74 | 1,800 |
12:49 PM | $53.75 | Down $ -0.05 | $53.77 | $53.75 | 700 |
12:48 PM | $53.80 | Up $0.05 | $53.80 | $53.79 | 500 |
12:43 PM | $53.75 | Up $0.00 | $53.77 | $53.75 | 500 |
12:43 PM | $53.75 | Up $0.00 | $53.77 | $53.75 | 0 |
12:43 PM | $53.75 | Up $0.00 | $53.77 | $53.75 | 0 |
12:43 PM | $53.75 | Up $0.00 | $53.77 | $53.75 | 0 |
12:43 PM | $53.75 | Up $0.00 | $53.77 | $53.75 | 0 |
12:42 PM | $53.75 | Down $ -0.02 | $53.77 | $53.75 | 400 |
12:38 PM | $53.77 | Up $0.07 | $53.80 | $53.74 | 2,000 |
12:38 PM | $53.77 | Up $0.00 | $53.80 | $53.74 | 0 |
12:38 PM | $53.77 | Up $0.00 | $53.80 | $53.74 | 0 |
12:38 PM | $53.77 | Up $0.00 | $53.80 | $53.74 | 0 |
12:37 PM | $53.70 | Down $0.00 | $53.71 | $53.70 | 300 |
12:34 PM | $53.71 | Up $0.03 | $53.71 | $53.71 | 200 |
12:34 PM | $53.71 | Up $0.00 | $53.71 | $53.71 | 0 |
12:34 PM | $53.71 | Up $0.00 | $53.71 | $53.71 | 0 |
12:33 PM | $53.67 | Up $0.01 | $53.71 | $53.67 | 1,800 |
12:32 PM | $53.67 | Up $0.06 | $53.67 | $53.59 | 2,500 |
12:29 PM | $53.61 | Down $ -0.01 | $53.61 | $53.59 | 600 |
12:29 PM | $53.61 | Up $0.00 | $53.61 | $53.59 | 0 |
12:29 PM | $53.61 | Up $0.00 | $53.61 | $53.59 | 0 |
12:28 PM | $53.61 | Down $ -0.05 | $53.62 | $53.61 | 300 |
12:27 PM | $53.66 | Down $ -0.03 | $53.66 | $53.66 | 300 |
12:25 PM | $53.69 | Up $0.01 | $53.69 | $53.69 | 100 |
12:25 PM | $53.69 | Up $0.00 | $53.69 | $53.69 | 0 |
12:24 PM | $53.68 | Down $ -0.02 | $53.68 | $53.68 | 100 |
12:23 PM | $53.70 | Up $0.00 | $53.70 | $53.70 | 100 |
12:22 PM | $53.70 | Up $0.01 | $53.73 | $53.70 | 400 |
12:21 PM | $53.70 | Up $0.04 | $53.70 | $53.67 | 400 |
12:20 PM | $53.66 | Up $0.00 | $53.66 | $53.66 | 100 |
12:19 PM | $53.66 | Up $0.01 | $53.69 | $53.62 | 3,700 |
12:18 PM | $53.65 | Up $0.06 | $53.68 | $53.65 | 900 |
12:16 PM | $53.59 | Down $ -0.02 | $53.59 | $53.59 | 200 |
12:16 PM | $53.59 | Up $0.00 | $53.59 | $53.59 | 0 |
12:15 PM | $53.61 | Up $0.00 | $53.66 | $53.61 | 2,100 |
12:14 PM | $53.61 | Up $0.14 | $53.62 | $53.49 | 3,700 |
12:13 PM | $53.47 | Up $0.02 | $53.47 | $53.47 | 100 |
12:10 PM | $53.45 | Down $ -0.03 | $53.45 | $53.45 | 100 |
12:10 PM | $53.45 | Up $0.00 | $53.45 | $53.45 | 0 |
12:10 PM | $53.45 | Up $0.00 | $53.45 | $53.45 | 0 |
12:08 PM | $53.48 | Down $ -0.04 | $53.49 | $53.48 | 200 |
12:08 PM | $53.48 | Up $0.00 | $53.49 | $53.48 | 0 |
12:07 PM | $53.52 | Down $ -0.01 | $53.52 | $53.51 | 400 |
12:06 PM | $53.52 | Up $0.13 | $53.52 | $53.45 | 300 |
12:05 PM | $53.39 | Up $0.01 | $53.43 | $53.39 | 300 |
12:04 PM | $53.38 | Down $ -0.06 | $53.40 | $53.38 | 900 |
12:03 PM | $53.44 | Down $ -0.06 | $53.47 | $53.44 | 400 |
12:02 PM | $53.50 | Down $ -0.03 | $53.50 | $53.50 | 400 |
12:01 PM | $53.53 | Up $0.09 | $53.53 | $53.50 | 300 |
12:00 PM | $53.44 | Down $ -0.06 | $53.48 | $53.44 | 400 |
11:59 AM | $53.50 | Up $0.00 | $53.52 | $53.50 | 200 |
11:58 AM | $53.50 | Down $ -0.04 | $53.52 | $53.50 | 300 |
11:57 AM | $53.54 | Up $0.03 | $53.54 | $53.54 | 300 |
11:56 AM | $53.51 | Down $ -0.01 | $53.52 | $53.51 | 500 |
11:55 AM | $53.52 | Down $ -0.06 | $53.55 | $53.52 | 200 |
11:53 AM | $53.58 | Down $ -0.02 | $53.58 | $53.58 | 400 |
11:53 AM | $53.58 | Up $0.00 | $53.58 | $53.58 | 0 |
11:52 AM | $53.60 | Down $ -0.02 | $53.60 | $53.60 | 200 |
11:51 AM | $53.62 | Down $ -0.01 | $53.62 | $53.61 | 500 |
11:50 AM | $53.63 | Down $ -0.02 | $53.65 | $53.63 | 1,500 |
11:49 AM | $53.65 | Down $ -0.01 | $53.67 | $53.65 | 200 |
11:48 AM | $53.66 | Up $0.08 | $53.66 | $53.64 | 300 |
11:45 AM | $53.58 | Down $ -0.01 | $53.59 | $53.57 | 400 |
11:45 AM | $53.58 | Up $0.00 | $53.59 | $53.57 | 0 |
11:45 AM | $53.58 | Up $0.00 | $53.59 | $53.57 | 0 |
11:44 AM | $53.59 | Up $0.03 | $53.64 | $53.58 | 1,300 |
11:41 AM | $53.56 | Up $0.02 | $53.56 | $53.56 | 900 |
11:41 AM | $53.56 | Up $0.00 | $53.56 | $53.56 | 0 |
11:41 AM | $53.56 | Up $0.00 | $53.56 | $53.56 | 0 |
11:40 AM | $53.54 | Down $ -0.01 | $53.57 | $53.54 | 2,600 |
11:39 AM | $53.55 | Up $0.00 | $53.56 | $53.55 | 300 |
11:37 AM | $53.55 | Down $ -0.01 | $53.55 | $53.55 | 800 |
11:37 AM | $53.55 | Up $0.00 | $53.55 | $53.55 | 0 |
11:35 AM | $53.56 | Up $0.03 | $53.56 | $53.52 | 300 |
11:35 AM | $53.56 | Up $0.00 | $53.56 | $53.52 | 0 |
11:33 AM | $53.53 | Down $ -0.03 | $53.54 | $53.53 | 600 |
11:33 AM | $53.53 | Up $0.00 | $53.54 | $53.53 | 0 |
11:32 AM | $53.56 | Up $0.05 | $53.56 | $53.54 | 300 |
11:30 AM | $53.51 | Down $ -0.01 | $53.51 | $53.51 | 200 |
11:30 AM | $53.51 | Up $0.00 | $53.51 | $53.51 | 0 |
11:29 AM | $53.52 | Down $ -0.04 | $53.54 | $53.51 | 700 |
11:28 AM | $53.56 | Up $0.01 | $53.56 | $53.53 | 500 |
11:27 AM | $53.55 | Up $0.04 | $53.55 | $53.46 | 300 |
11:26 AM | $53.51 | Down $ -0.05 | $53.58 | $53.50 | 2,700 |
11:25 AM | $53.57 | Down $ -0.05 | $53.61 | $53.57 | 1,000 |
11:24 AM | $53.61 | Down $ -0.16 | $53.62 | $53.61 | 200 |
11:22 AM | $53.77 | Down $ -0.01 | $53.77 | $53.77 | 300 |
11:22 AM | $53.77 | Up $0.00 | $53.77 | $53.77 | 0 |
11:21 AM | $53.78 | Down $ -0.05 | $53.78 | $53.76 | 400 |
11:18 AM | $53.83 | Up $0.05 | $53.92 | $53.77 | 1,300 |
11:18 AM | $53.83 | Up $0.00 | $53.92 | $53.77 | 0 |
11:18 AM | $53.83 | Up $0.00 | $53.92 | $53.77 | 0 |
11:17 AM | $53.78 | Down $ -0.07 | $53.80 | $53.78 | 1,600 |
11:14 AM | $53.85 | Down $ -0.01 | $53.86 | $53.85 | 300 |
11:14 AM | $53.85 | Up $0.00 | $53.86 | $53.85 | 0 |
11:14 AM | $53.85 | Up $0.00 | $53.86 | $53.85 | 0 |
11:13 AM | $53.86 | Down $ -0.03 | $53.88 | $53.86 | 300 |
11:12 AM | $53.89 | Up $0.00 | $53.89 | $53.87 | 600 |
11:11 AM | $53.89 | Up $0.12 | $53.90 | $53.79 | 600 |
11:10 AM | $53.77 | Up $0.02 | $53.77 | $53.77 | 100 |
11:08 AM | $53.75 | Down $ -0.03 | $53.75 | $53.75 | 100 |
11:08 AM | $53.75 | Up $0.00 | $53.75 | $53.75 | 0 |
11:07 AM | $53.79 | Down $ -0.05 | $53.81 | $53.78 | 1,300 |
11:06 AM | $53.83 | Down $ -0.03 | $53.88 | $53.83 | 1,500 |
11:05 AM | $53.86 | Up $0.00 | $53.88 | $53.79 | 3,100 |
11:04 AM | $53.86 | Down $ -0.03 | $53.86 | $53.85 | 200 |
11:03 AM | $53.89 | Down $ -0.01 | $53.93 | $53.89 | 300 |
11:01 AM | $53.90 | Down $ -0.01 | $53.99 | $53.90 | 2,200 |
11:01 AM | $53.90 | Up $0.00 | $53.99 | $53.90 | 0 |
11:00 AM | $53.91 | Up $0.08 | $53.91 | $53.77 | 800 |
10:58 AM | $53.83 | Down $ -0.01 | $53.83 | $53.83 | 200 |
10:58 AM | $53.83 | Up $0.00 | $53.83 | $53.83 | 0 |
10:57 AM | $53.84 | Up $0.04 | $53.84 | $53.81 | 700 |
10:56 AM | $53.80 | Down $ -0.01 | $53.82 | $53.80 | 200 |
10:54 AM | $53.81 | Down $ -0.08 | $53.83 | $53.81 | 200 |
10:54 AM | $53.81 | Up $0.00 | $53.83 | $53.81 | 0 |
10:53 AM | $53.89 | Down $ -0.04 | $53.93 | $53.89 | 4,100 |
10:52 AM | $53.93 | Up $0.00 | $53.95 | $53.93 | 2,800 |
10:48 AM | $53.93 | Down $ -0.02 | $53.93 | $53.93 | 200 |
10:48 AM | $53.93 | Up $0.00 | $53.93 | $53.93 | 0 |
10:48 AM | $53.93 | Up $0.00 | $53.93 | $53.93 | 0 |
10:48 AM | $53.93 | Up $0.00 | $53.93 | $53.93 | 0 |
10:47 AM | $53.95 | Down $ -0.06 | $53.97 | $53.92 | 1,000 |
10:46 AM | $54.01 | Up $0.02 | $54.01 | $54.00 | 400 |
10:45 AM | $53.99 | Down $ -0.01 | $53.99 | $53.98 | 500 |
10:44 AM | $54.00 | Down $ -0.05 | $54.03 | $54.00 | 200 |
10:43 AM | $54.05 | Down $ -0.06 | $54.12 | $54.05 | 900 |
10:42 AM | $54.11 | Down $ -0.32 | $54.24 | $54.07 | 3,900 |
10:41 AM | $54.43 | Down $ -0.12 | $54.50 | $54.43 | 300 |
10:39 AM | $54.55 | Up $0.02 | $54.55 | $54.47 | 800 |
10:39 AM | $54.55 | Up $0.00 | $54.55 | $54.47 | 0 |
10:38 AM | $54.53 | Down $ -0.02 | $54.53 | $54.53 | 100 |
10:36 AM | $54.55 | Down $ -0.02 | $54.55 | $54.54 | 200 |
10:36 AM | $54.55 | Up $0.00 | $54.55 | $54.54 | 0 |
10:34 AM | $54.57 | Up $0.05 | $54.59 | $54.57 | 700 |
10:34 AM | $54.57 | Up $0.00 | $54.59 | $54.57 | 0 |
10:31 AM | $54.52 | Up $0.03 | $54.52 | $54.52 | 100 |
10:31 AM | $54.52 | Up $0.00 | $54.52 | $54.52 | 0 |
10:31 AM | $54.52 | Up $0.00 | $54.52 | $54.52 | 0 |
10:30 AM | $54.49 | Down $ -0.01 | $54.49 | $54.49 | 200 |
10:28 AM | $54.50 | Down $ -0.06 | $54.50 | $54.50 | 200 |
10:28 AM | $54.50 | Up $0.00 | $54.50 | $54.50 | 0 |
10:27 AM | $54.56 | Down $ -0.03 | $54.58 | $54.56 | 600 |
10:26 AM | $54.59 | Up $0.02 | $54.59 | $54.58 | 200 |
10:25 AM | $54.57 | Down $ -0.02 | $54.58 | $54.57 | 400 |
10:24 AM | $54.59 | Down $ -0.04 | $54.59 | $54.59 | 200 |
10:23 AM | $54.63 | Down $ -0.03 | $54.64 | $54.63 | 200 |
10:22 AM | $54.66 | Up $0.05 | $54.68 | $54.66 | 300 |
10:21 AM | $54.61 | Up $0.07 | $54.61 | $54.55 | 1,000 |
10:20 AM | $54.54 | Down $ -0.03 | $54.54 | $54.54 | 100 |
10:19 AM | $54.57 | Down $ -0.04 | $54.57 | $54.57 | 100 |
10:18 AM | $54.61 | Down $ -0.08 | $54.61 | $54.58 | 800 |
10:17 AM | $54.69 | Down $ -0.04 | $54.70 | $54.69 | 200 |
10:16 AM | $54.73 | Up $0.01 | $54.73 | $54.73 | 100 |
10:12 AM | $54.72 | Down $ -0.05 | $54.75 | $54.72 | 300 |
10:12 AM | $54.72 | Up $0.00 | $54.75 | $54.72 | 0 |
10:12 AM | $54.72 | Up $0.00 | $54.75 | $54.72 | 0 |
10:12 AM | $54.72 | Up $0.00 | $54.75 | $54.72 | 0 |
10:11 AM | $54.77 | Down $ -0.03 | $54.77 | $54.77 | 200 |
10:10 AM | $54.80 | Up $0.08 | $54.81 | $54.73 | 1,200 |
10:09 AM | $54.72 | Down $ -0.10 | $54.77 | $54.71 | 600 |
10:04 AM | $54.82 | Down $ -0.06 | $54.87 | $54.82 | 400 |
10:04 AM | $54.82 | Up $0.00 | $54.87 | $54.82 | 0 |
10:04 AM | $54.82 | Up $0.00 | $54.87 | $54.82 | 0 |
10:04 AM | $54.82 | Up $0.00 | $54.87 | $54.82 | 0 |
10:04 AM | $54.82 | Up $0.00 | $54.87 | $54.82 | 0 |
10:03 AM | $54.88 | Down $ -0.07 | $54.92 | $54.88 | 500 |
10:01 AM | $54.95 | Up $0.02 | $54.95 | $54.89 | 700 |
10:01 AM | $54.95 | Up $0.00 | $54.95 | $54.89 | 0 |
10:00 AM | $54.93 | Down $ -0.06 | $54.93 | $54.93 | 200 |
09:55 AM | $54.99 | Down $ -0.03 | $54.99 | $54.96 | 800 |
09:55 AM | $54.99 | Up $0.00 | $54.99 | $54.96 | 0 |
09:55 AM | $54.99 | Up $0.00 | $54.99 | $54.96 | 0 |
09:55 AM | $54.99 | Up $0.00 | $54.99 | $54.96 | 0 |
09:55 AM | $54.99 | Up $0.00 | $54.99 | $54.96 | 0 |
09:53 AM | $55.02 | Down $ -0.01 | $55.02 | $55.02 | 300 |
09:53 AM | $55.02 | Up $0.00 | $55.02 | $55.02 | 0 |
09:51 AM | $55.03 | Down $ -0.12 | $55.07 | $55.03 | 300 |
09:51 AM | $55.03 | Up $0.00 | $55.07 | $55.03 | 0 |
09:50 AM | $55.15 | Down $ -0.03 | $55.15 | $55.15 | 100 |
09:48 AM | $55.18 | Up $0.01 | $55.18 | $55.13 | 200 |
09:48 AM | $55.18 | Up $0.00 | $55.18 | $55.13 | 0 |
09:46 AM | $55.17 | Down $ -0.01 | $55.17 | $55.17 | 100 |
09:46 AM | $55.17 | Up $0.00 | $55.17 | $55.17 | 0 |
09:45 AM | $55.18 | Down $ -0.02 | $55.18 | $55.18 | 100 |
09:44 AM | $55.20 | Down $ -0.07 | $55.22 | $55.15 | 600 |
09:42 AM | $55.27 | Down $ -0.03 | $55.27 | $55.27 | 300 |
09:42 AM | $55.27 | Up $0.00 | $55.27 | $55.27 | 0 |
09:39 AM | $55.30 | Down $ -0.09 | $55.38 | $55.30 | 1,000 |
09:39 AM | $55.30 | Up $0.00 | $55.38 | $55.30 | 0 |
09:39 AM | $55.30 | Up $0.00 | $55.38 | $55.30 | 0 |
09:38 AM | $55.39 | Up $0.18 | $55.40 | $55.25 | 1,000 |
09:34 AM | $55.21 | Up $0.04 | $55.21 | $55.21 | 100 |
09:34 AM | $55.21 | Up $0.00 | $55.21 | $55.21 | 0 |
09:34 AM | $55.21 | Up $0.00 | $55.21 | $55.21 | 0 |
09:34 AM | $55.21 | Up $0.00 | $55.21 | $55.21 | 0 |
09:33 AM | $55.17 | Up $0.07 | $55.17 | $55.17 | 100 |
09:32 AM | $55.10 | Up $0.05 | $55.10 | $55.10 | 200 |
09:31 AM | $55.05 | Up $0.22 | $55.06 | $55.05 | 400 |
09:30 AM | $54.83 | Down $ -0.09 | $54.83 | $54.81 | 5,900 |
Previous close | $54.92 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
06-09-2024 | $54.02 | $53.48 | $54.75 | $53.38 | 230,400 |
05-09-2024 | $54.92 | $54.74 | $54.96 | $54.15 | 214,400 |
04-09-2024 | $55.70 | $56.54 | $56.54 | $55.54 | 361,100 |
03-09-2024 | $56.71 | $57.21 | $57.32 | $55.44 | 449,500 |
30-08-2024 | $58.40 | $57.26 | $58.60 | $57.25 | 387,000 |
29-08-2024 | $57.45 | $57.51 | $57.71 | $57.25 | 63,600 |
28-08-2024 | $57.39 | $57.43 | $57.57 | $57.13 | 219,700 |
27-08-2024 | $56.74 | $56.75 | $56.95 | $56.53 | 96,000 |
26-08-2024 | $57.53 | $57.94 | $58.04 | $57.34 | 81,400 |
23-08-2024 | $58.75 | $58.10 | $58.77 | $57.96 | 110,400 |
22-08-2024 | $57.42 | $57.06 | $57.50 | $56.88 | 92,900 |
21-08-2024 | $57.12 | $56.99 | $57.35 | $56.96 | 62,400 |
20-08-2024 | $57.18 | $57.19 | $57.54 | $56.98 | 150,200 |
19-08-2024 | $56.62 | $56.55 | $57.12 | $56.48 | 137,500 |
16-08-2024 | $56.45 | $56.34 | $56.79 | $56.04 | 120,700 |
15-08-2024 | $56.53 | $56.85 | $56.92 | $56.34 | 106,400 |
14-08-2024 | $55.93 | $55.54 | $55.95 | $55.49 | 121,100 |
13-08-2024 | $55.26 | $55.00 | $55.37 | $54.89 | 116,400 |
12-08-2024 | $55.31 | $54.73 | $55.39 | $54.59 | 117,800 |
09-08-2024 | $54.33 | $54.24 | $54.90 | $54.20 | 136,100 |
08-08-2024 | $54.43 | $54.70 | $54.83 | $54.04 | 312,900 |
07-08-2024 | $54.48 | $54.44 | $54.79 | $54.01 | 145,200 |
06-08-2024 | $53.83 | $53.96 | $54.53 | $53.73 | 172,800 |
02-08-2024 | $55.49 | $54.89 | $55.83 | $54.89 | 255,800 |
01-08-2024 | $55.60 | $54.96 | $56.41 | $54.45 | 323,400 |
31-07-2024 | $53.57 | $53.41 | $53.78 | $53.26 | 207,700 |
30-07-2024 | $53.06 | $53.40 | $53.79 | $52.99 | 195,800 |
29-07-2024 | $52.89 | $53.03 | $53.17 | $52.51 | 181,500 |
26-07-2024 | $52.42 | $53.02 | $53.22 | $52.30 | 161,400 |
25-07-2024 | $52.93 | $54.01 | $54.09 | $52.86 | 300,200 |
Graphs are not available, please refer to the detailed table