Find a quote
GFL ENVIRONMENTAL INC
52.42 Down -0.51 (-0.97 %)
Delayed : 2024/07/26 16:00:01
- Previous close $52.93
- Opening $53.11
- Price Bid $51.40
- Price Ask $51.40
- Size Bid 1
- Size Ask 3
- Today High $53.22
- Today Low $52.16
- 52 Weeks High $55.06
- 52 Weeks Low $36.56
- Volume 236,424
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 2.69
- Dividends/Share : $0.02
- Current Div. Yield : 0.14
- Market Cap (M) : 19,883.51
- Shares Out (M) : 376.47
- Exchange : XTSE
- Ex Dividend Date : 2024/07/15
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $52.42 | Up $0.01 | $52.42 | $52.42 | 22,400 |
| 03:59 PM | $52.41 | Up $0.02 | $52.44 | $52.40 | 2,700 |
| 03:58 PM | $52.39 | Down $ -0.01 | $52.41 | $52.38 | 7,300 |
| 03:57 PM | $52.40 | Up $0.02 | $52.42 | $52.38 | 4,100 |
| 03:56 PM | $52.38 | Down $ -0.06 | $52.44 | $52.37 | 4,100 |
| 03:55 PM | $52.44 | Up $0.00 | $52.46 | $52.41 | 5,100 |
| 03:54 PM | $52.44 | Down $ -0.02 | $52.45 | $52.44 | 800 |
| 03:53 PM | $52.46 | Down $ -0.07 | $52.51 | $52.46 | 2,500 |
| 03:52 PM | $52.52 | Up $0.00 | $52.53 | $52.50 | 2,200 |
| 03:51 PM | $52.52 | Down $ -0.02 | $52.54 | $52.52 | 2,700 |
| 03:50 PM | $52.54 | Up $0.03 | $52.54 | $52.50 | 900 |
| 03:49 PM | $52.51 | Up $0.05 | $52.54 | $52.47 | 1,600 |
| 03:48 PM | $52.46 | Down $ -0.01 | $52.47 | $52.41 | 1,500 |
| 03:47 PM | $52.47 | Up $0.00 | $52.47 | $52.47 | 400 |
| 03:46 PM | $52.47 | Down $ -0.02 | $52.48 | $52.47 | 1,000 |
| 03:45 PM | $52.49 | Up $0.01 | $52.51 | $52.46 | 2,100 |
| 03:44 PM | $52.48 | Down $ -0.02 | $52.48 | $52.48 | 800 |
| 03:43 PM | $52.50 | Up $0.01 | $52.50 | $52.49 | 300 |
| 03:42 PM | $52.49 | Down $ -0.01 | $52.51 | $52.48 | 1,900 |
| 03:41 PM | $52.50 | Up $0.02 | $52.51 | $52.48 | 1,400 |
| 03:40 PM | $52.48 | Up $0.01 | $52.48 | $52.48 | 100 |
| 03:39 PM | $52.47 | Up $0.02 | $52.47 | $52.47 | 700 |
| 03:38 PM | $52.45 | Down $ -0.02 | $52.50 | $52.45 | 1,400 |
| 03:37 PM | $52.47 | Up $0.01 | $52.47 | $52.46 | 1,100 |
| 03:35 PM | $52.46 | Up $0.00 | $52.47 | $52.46 | 900 |
| 03:35 PM | $52.46 | Up $0.00 | $52.47 | $52.46 | 0 |
| 03:34 PM | $52.46 | Down $ -0.02 | $52.46 | $52.46 | 600 |
| 03:33 PM | $52.48 | Up $0.01 | $52.48 | $52.48 | 200 |
| 03:32 PM | $52.47 | Down $ -0.02 | $52.48 | $52.47 | 1,600 |
| 03:30 PM | $52.49 | Down $ -0.06 | $52.54 | $52.49 | 1,600 |
| 03:30 PM | $52.49 | Up $0.00 | $52.54 | $52.49 | 0 |
| 03:29 PM | $52.55 | Down $ -0.02 | $52.55 | $52.55 | 200 |
| 03:27 PM | $52.57 | Down $ -0.02 | $52.59 | $52.54 | 1,200 |
| 03:27 PM | $52.57 | Up $0.00 | $52.59 | $52.54 | 0 |
| 03:26 PM | $52.59 | Down $ -0.02 | $52.59 | $52.58 | 200 |
| 03:25 PM | $52.61 | Up $0.01 | $52.61 | $52.61 | 100 |
| 03:24 PM | $52.60 | Up $0.00 | $52.60 | $52.60 | 300 |
| 03:22 PM | $52.60 | Up $0.02 | $52.68 | $52.58 | 2,400 |
| 03:22 PM | $52.60 | Up $0.00 | $52.68 | $52.58 | 0 |
| 03:21 PM | $52.58 | Up $0.00 | $52.58 | $52.56 | 500 |
| 03:19 PM | $52.58 | Down $ -0.02 | $52.59 | $52.58 | 400 |
| 03:19 PM | $52.58 | Up $0.00 | $52.59 | $52.58 | 0 |
| 03:18 PM | $52.60 | Down $ -0.02 | $52.61 | $52.59 | 1,300 |
| 03:16 PM | $52.62 | Up $0.05 | $52.64 | $52.60 | 1,200 |
| 03:16 PM | $52.62 | Up $0.00 | $52.64 | $52.60 | 0 |
| 03:14 PM | $52.57 | Up $0.00 | $52.58 | $52.56 | 600 |
| 03:14 PM | $52.57 | Up $0.00 | $52.58 | $52.56 | 0 |
| 03:13 PM | $52.57 | Up $0.02 | $52.57 | $52.55 | 1,400 |
| 03:11 PM | $52.55 | Down $ -0.02 | $52.55 | $52.55 | 200 |
| 03:11 PM | $52.55 | Up $0.00 | $52.55 | $52.55 | 0 |
| 03:09 PM | $52.57 | Up $0.04 | $52.57 | $52.57 | 200 |
| 03:09 PM | $52.57 | Up $0.00 | $52.57 | $52.57 | 0 |
| 03:08 PM | $52.53 | Up $0.02 | $52.53 | $52.53 | 300 |
| 03:07 PM | $52.51 | Up $0.09 | $52.51 | $52.46 | 2,000 |
| 03:00 PM | $52.42 | Up $0.01 | $52.43 | $52.42 | 400 |
| 03:00 PM | $52.42 | Up $0.00 | $52.43 | $52.42 | 0 |
| 03:00 PM | $52.42 | Up $0.00 | $52.43 | $52.42 | 0 |
| 03:00 PM | $52.42 | Up $0.00 | $52.43 | $52.42 | 0 |
| 03:00 PM | $52.42 | Up $0.00 | $52.43 | $52.42 | 0 |
| 03:00 PM | $52.42 | Up $0.00 | $52.43 | $52.42 | 0 |
| 03:00 PM | $52.42 | Up $0.00 | $52.43 | $52.42 | 0 |
| 02:59 PM | $52.41 | Down $ -0.06 | $52.45 | $52.41 | 1,600 |
| 02:56 PM | $52.47 | Up $0.03 | $52.47 | $52.44 | 800 |
| 02:56 PM | $52.47 | Up $0.00 | $52.47 | $52.44 | 0 |
| 02:56 PM | $52.47 | Up $0.00 | $52.47 | $52.44 | 0 |
| 02:55 PM | $52.44 | Down $ -0.01 | $52.44 | $52.44 | 100 |
| 02:54 PM | $52.45 | Down $ -0.01 | $52.46 | $52.45 | 900 |
| 02:52 PM | $52.46 | Up $0.02 | $52.46 | $52.42 | 2,300 |
| 02:52 PM | $52.46 | Up $0.00 | $52.46 | $52.42 | 0 |
| 02:50 PM | $52.44 | Up $0.02 | $52.44 | $52.44 | 100 |
| 02:50 PM | $52.44 | Up $0.00 | $52.44 | $52.44 | 0 |
| 02:47 PM | $52.42 | Down $ -0.05 | $52.44 | $52.42 | 200 |
| 02:47 PM | $52.42 | Up $0.00 | $52.44 | $52.42 | 0 |
| 02:47 PM | $52.42 | Up $0.00 | $52.44 | $52.42 | 0 |
| 02:43 PM | $52.47 | Down $ -0.02 | $52.47 | $52.44 | 900 |
| 02:43 PM | $52.47 | Up $0.00 | $52.47 | $52.44 | 0 |
| 02:43 PM | $52.47 | Up $0.00 | $52.47 | $52.44 | 0 |
| 02:43 PM | $52.47 | Up $0.00 | $52.47 | $52.44 | 0 |
| 02:42 PM | $52.49 | Up $0.10 | $52.51 | $52.38 | 2,200 |
| 02:41 PM | $52.39 | Up $0.01 | $52.43 | $52.36 | 2,900 |
| 02:39 PM | $52.38 | Down $ -0.02 | $52.38 | $52.38 | 200 |
| 02:39 PM | $52.38 | Up $0.00 | $52.38 | $52.38 | 0 |
| 02:36 PM | $52.40 | Up $0.01 | $52.40 | $52.38 | 700 |
| 02:36 PM | $52.40 | Up $0.00 | $52.40 | $52.38 | 0 |
| 02:36 PM | $52.40 | Up $0.00 | $52.40 | $52.38 | 0 |
| 02:32 PM | $52.39 | Down $ -0.03 | $52.40 | $52.38 | 500 |
| 02:32 PM | $52.39 | Up $0.00 | $52.40 | $52.38 | 0 |
| 02:32 PM | $52.39 | Up $0.00 | $52.40 | $52.38 | 0 |
| 02:32 PM | $52.39 | Up $0.00 | $52.40 | $52.38 | 0 |
| 02:29 PM | $52.42 | Down $ -0.02 | $52.43 | $52.42 | 400 |
| 02:29 PM | $52.42 | Up $0.00 | $52.43 | $52.42 | 0 |
| 02:29 PM | $52.42 | Up $0.00 | $52.43 | $52.42 | 0 |
| 02:28 PM | $52.44 | Up $0.00 | $52.49 | $52.44 | 900 |
| 02:27 PM | $52.44 | Up $0.00 | $52.44 | $52.44 | 300 |
| 02:26 PM | $52.44 | Up $0.02 | $52.44 | $52.44 | 100 |
| 02:25 PM | $52.42 | Down $ -0.01 | $52.44 | $52.41 | 1,400 |
| 02:24 PM | $52.43 | Up $0.03 | $52.43 | $52.43 | 200 |
| 02:22 PM | $52.40 | Down $ -0.02 | $52.41 | $52.40 | 500 |
| 02:22 PM | $52.40 | Up $0.00 | $52.41 | $52.40 | 0 |
| 02:21 PM | $52.42 | Up $0.05 | $52.43 | $52.38 | 1,300 |
| 02:19 PM | $52.37 | Down $ -0.04 | $52.39 | $52.37 | 200 |
| 02:19 PM | $52.37 | Up $0.00 | $52.39 | $52.37 | 0 |
| 02:17 PM | $52.41 | Up $0.00 | $52.41 | $52.41 | 100 |
| 02:17 PM | $52.41 | Up $0.00 | $52.41 | $52.41 | 0 |
| 02:15 PM | $52.41 | Down $ -0.10 | $52.48 | $52.41 | 1,300 |
| 02:15 PM | $52.41 | Up $0.00 | $52.48 | $52.41 | 0 |
| 02:14 PM | $52.51 | Up $0.04 | $52.51 | $52.51 | 400 |
| 02:09 PM | $52.47 | Up $0.04 | $52.51 | $52.41 | 2,300 |
| 02:09 PM | $52.47 | Up $0.00 | $52.51 | $52.41 | 0 |
| 02:09 PM | $52.47 | Up $0.00 | $52.51 | $52.41 | 0 |
| 02:09 PM | $52.47 | Up $0.00 | $52.51 | $52.41 | 0 |
| 02:09 PM | $52.47 | Up $0.00 | $52.51 | $52.41 | 0 |
| 02:08 PM | $52.43 | Up $0.06 | $52.43 | $52.37 | 1,600 |
| 02:07 PM | $52.37 | Up $0.01 | $52.37 | $52.37 | 100 |
| 02:04 PM | $52.36 | Down $ -0.01 | $52.36 | $52.31 | 300 |
| 02:04 PM | $52.36 | Up $0.00 | $52.36 | $52.31 | 0 |
| 02:04 PM | $52.36 | Up $0.00 | $52.36 | $52.31 | 0 |
| 02:03 PM | $52.37 | Down $ -0.02 | $52.37 | $52.37 | 100 |
| 01:57 PM | $52.39 | Down $ -0.01 | $52.39 | $52.39 | 100 |
| 01:57 PM | $52.39 | Up $0.00 | $52.39 | $52.39 | 0 |
| 01:57 PM | $52.39 | Up $0.00 | $52.39 | $52.39 | 0 |
| 01:57 PM | $52.39 | Up $0.00 | $52.39 | $52.39 | 0 |
| 01:57 PM | $52.39 | Up $0.00 | $52.39 | $52.39 | 0 |
| 01:57 PM | $52.39 | Up $0.00 | $52.39 | $52.39 | 0 |
| 01:54 PM | $52.40 | Down $ -0.02 | $52.40 | $52.40 | 100 |
| 01:54 PM | $52.40 | Up $0.00 | $52.40 | $52.40 | 0 |
| 01:54 PM | $52.40 | Up $0.00 | $52.40 | $52.40 | 0 |
| 01:53 PM | $52.42 | Up $0.04 | $52.44 | $52.38 | 700 |
| 01:51 PM | $52.38 | Up $0.01 | $52.38 | $52.38 | 100 |
| 01:51 PM | $52.38 | Up $0.00 | $52.38 | $52.38 | 0 |
| 01:49 PM | $52.37 | Down $ -0.08 | $52.44 | $52.36 | 900 |
| 01:49 PM | $52.37 | Up $0.00 | $52.44 | $52.36 | 0 |
| 01:46 PM | $52.45 | Up $0.01 | $52.45 | $52.43 | 300 |
| 01:46 PM | $52.45 | Up $0.00 | $52.45 | $52.43 | 0 |
| 01:46 PM | $52.45 | Up $0.00 | $52.45 | $52.43 | 0 |
| 01:45 PM | $52.44 | Down $ -0.02 | $52.46 | $52.44 | 1,100 |
| 01:44 PM | $52.46 | Up $0.09 | $52.46 | $52.39 | 2,100 |
| 01:43 PM | $52.37 | Down $ -0.01 | $52.37 | $52.37 | 100 |
| 01:41 PM | $52.38 | Up $0.03 | $52.38 | $52.35 | 600 |
| 01:41 PM | $52.38 | Up $0.00 | $52.38 | $52.35 | 0 |
| 01:39 PM | $52.35 | Up $0.01 | $52.36 | $52.30 | 1,800 |
| 01:39 PM | $52.35 | Up $0.00 | $52.36 | $52.30 | 0 |
| 01:38 PM | $52.34 | Down $ -0.04 | $52.34 | $52.34 | 200 |
| 01:37 PM | $52.38 | Up $0.01 | $52.38 | $52.38 | 100 |
| 01:36 PM | $52.37 | Up $0.01 | $52.40 | $52.36 | 1,200 |
| 01:35 PM | $52.36 | Down $ -0.16 | $52.51 | $52.36 | 1,400 |
| 01:34 PM | $52.52 | Down $ -0.01 | $52.53 | $52.52 | 700 |
| 01:32 PM | $52.53 | Down $ -0.03 | $52.53 | $52.53 | 200 |
| 01:32 PM | $52.53 | Up $0.00 | $52.53 | $52.53 | 0 |
| 01:30 PM | $52.56 | Down $ -0.01 | $52.56 | $52.56 | 100 |
| 01:30 PM | $52.56 | Up $0.00 | $52.56 | $52.56 | 0 |
| 01:29 PM | $52.57 | Up $0.02 | $52.57 | $52.57 | 100 |
| 01:28 PM | $52.55 | Down $ -0.02 | $52.59 | $52.55 | 500 |
| 01:27 PM | $52.57 | Up $0.03 | $52.57 | $52.56 | 300 |
| 01:26 PM | $52.54 | Down $ -0.03 | $52.57 | $52.54 | 200 |
| 01:25 PM | $52.57 | Down $ -0.12 | $52.68 | $52.57 | 2,100 |
| 01:19 PM | $52.69 | Up $0.01 | $52.69 | $52.69 | 400 |
| 01:19 PM | $52.69 | Up $0.00 | $52.69 | $52.69 | 0 |
| 01:19 PM | $52.69 | Up $0.00 | $52.69 | $52.69 | 0 |
| 01:19 PM | $52.69 | Up $0.00 | $52.69 | $52.69 | 0 |
| 01:19 PM | $52.69 | Up $0.00 | $52.69 | $52.69 | 0 |
| 01:19 PM | $52.69 | Up $0.00 | $52.69 | $52.69 | 0 |
| 01:18 PM | $52.68 | Up $0.00 | $52.68 | $52.68 | 600 |
| 01:16 PM | $52.68 | Down $ -0.02 | $52.68 | $52.68 | 100 |
| 01:16 PM | $52.68 | Up $0.00 | $52.68 | $52.68 | 0 |
| 01:15 PM | $52.70 | Up $0.00 | $52.71 | $52.70 | 700 |
| 01:14 PM | $52.70 | Down $ -0.04 | $52.72 | $52.70 | 700 |
| 01:13 PM | $52.74 | Down $ -0.01 | $52.74 | $52.74 | 200 |
| 01:12 PM | $52.75 | Up $0.02 | $52.75 | $52.73 | 1,000 |
| 01:10 PM | $52.73 | Up $0.01 | $52.73 | $52.68 | 2,100 |
| 01:10 PM | $52.73 | Up $0.00 | $52.73 | $52.68 | 0 |
| 01:07 PM | $52.72 | Down $ -0.01 | $52.73 | $52.72 | 300 |
| 01:07 PM | $52.72 | Up $0.00 | $52.73 | $52.72 | 0 |
| 01:07 PM | $52.72 | Up $0.00 | $52.73 | $52.72 | 0 |
| 01:06 PM | $52.73 | Up $0.00 | $52.73 | $52.73 | 100 |
| 01:05 PM | $52.73 | Up $0.05 | $52.73 | $52.68 | 900 |
| 01:03 PM | $52.68 | Down $ -0.03 | $52.68 | $52.68 | 300 |
| 01:03 PM | $52.68 | Up $0.00 | $52.68 | $52.68 | 0 |
| 01:01 PM | $52.71 | Up $0.01 | $52.71 | $52.70 | 300 |
| 01:01 PM | $52.71 | Up $0.00 | $52.71 | $52.70 | 0 |
| 01:00 PM | $52.70 | Up $0.07 | $52.70 | $52.64 | 1,000 |
| 12:58 PM | $52.63 | Down $ -0.05 | $52.63 | $52.63 | 200 |
| 12:58 PM | $52.63 | Up $0.00 | $52.63 | $52.63 | 0 |
| 12:56 PM | $52.68 | Down $ -0.09 | $52.74 | $52.68 | 400 |
| 12:56 PM | $52.68 | Up $0.00 | $52.74 | $52.68 | 0 |
| 12:54 PM | $52.77 | Up $0.00 | $52.78 | $52.75 | 1,600 |
| 12:54 PM | $52.77 | Up $0.00 | $52.78 | $52.75 | 0 |
| 12:50 PM | $52.77 | Down $ -0.04 | $52.77 | $52.77 | 100 |
| 12:50 PM | $52.77 | Up $0.00 | $52.77 | $52.77 | 0 |
| 12:50 PM | $52.77 | Up $0.00 | $52.77 | $52.77 | 0 |
| 12:50 PM | $52.77 | Up $0.00 | $52.77 | $52.77 | 0 |
| 12:49 PM | $52.81 | Down $ -0.03 | $52.81 | $52.81 | 300 |
| 12:46 PM | $52.84 | Down $ -0.05 | $52.89 | $52.84 | 300 |
| 12:46 PM | $52.84 | Up $0.00 | $52.89 | $52.84 | 0 |
| 12:46 PM | $52.84 | Up $0.00 | $52.89 | $52.84 | 0 |
| 12:45 PM | $52.89 | Down $ -0.06 | $52.98 | $52.89 | 1,000 |
| 12:44 PM | $52.95 | Up $0.06 | $52.95 | $52.90 | 3,200 |
| 12:43 PM | $52.89 | Up $0.03 | $52.89 | $52.89 | 100 |
| 12:41 PM | $52.86 | Down $ -0.05 | $52.91 | $52.86 | 900 |
| 12:41 PM | $52.86 | Up $0.00 | $52.91 | $52.86 | 0 |
| 12:40 PM | $52.91 | Down $ -0.03 | $52.91 | $52.88 | 500 |
| 12:36 PM | $52.94 | Up $0.02 | $52.94 | $52.94 | 100 |
| 12:36 PM | $52.94 | Up $0.00 | $52.94 | $52.94 | 0 |
| 12:36 PM | $52.94 | Up $0.00 | $52.94 | $52.94 | 0 |
| 12:36 PM | $52.94 | Up $0.00 | $52.94 | $52.94 | 0 |
| 12:35 PM | $52.92 | Down $ -0.06 | $52.92 | $52.92 | 100 |
| 12:34 PM | $52.98 | Up $0.05 | $52.99 | $52.90 | 1,600 |
| 12:33 PM | $52.93 | Down $ -0.05 | $53.00 | $52.93 | 2,000 |
| 12:32 PM | $52.98 | Down $ -0.04 | $52.98 | $52.98 | 100 |
| 12:31 PM | $53.02 | Up $0.00 | $53.02 | $53.02 | 100 |
| 12:30 PM | $53.02 | Up $0.02 | $53.02 | $52.99 | 300 |
| 12:29 PM | $53.00 | Down $ -0.02 | $53.00 | $53.00 | 100 |
| 12:28 PM | $53.02 | Up $0.00 | $53.02 | $53.02 | 200 |
| 12:26 PM | $53.02 | Down $ -0.02 | $53.02 | $53.02 | 200 |
| 12:26 PM | $53.02 | Up $0.00 | $53.02 | $53.02 | 0 |
| 12:25 PM | $53.04 | Up $0.04 | $53.04 | $53.02 | 500 |
| 12:24 PM | $53.00 | Down $ -0.01 | $53.04 | $52.98 | 1,900 |
| 12:23 PM | $53.01 | Up $0.00 | $53.01 | $53.00 | 500 |
| 12:20 PM | $53.01 | Down $ -0.06 | $53.05 | $53.01 | 300 |
| 12:20 PM | $53.01 | Up $0.00 | $53.05 | $53.01 | 0 |
| 12:20 PM | $53.01 | Up $0.00 | $53.05 | $53.01 | 0 |
| 12:18 PM | $53.07 | Down $ -0.04 | $53.08 | $53.07 | 200 |
| 12:18 PM | $53.07 | Up $0.00 | $53.08 | $53.07 | 0 |
| 12:17 PM | $53.11 | Up $0.03 | $53.13 | $53.10 | 800 |
| 12:16 PM | $53.08 | Down $ -0.04 | $53.08 | $53.08 | 100 |
| 12:15 PM | $53.12 | Up $0.07 | $53.17 | $53.09 | 1,200 |
| 12:14 PM | $53.05 | Down $ -0.08 | $53.12 | $53.04 | 1,800 |
| 12:13 PM | $53.13 | Down $ -0.05 | $53.17 | $53.13 | 1,300 |
| 12:11 PM | $53.18 | Down $ -0.01 | $53.19 | $53.18 | 500 |
| 12:11 PM | $53.18 | Up $0.00 | $53.19 | $53.18 | 0 |
| 12:10 PM | $53.19 | Up $0.00 | $53.22 | $53.19 | 200 |
| 12:09 PM | $53.19 | Down $ -0.01 | $53.19 | $53.19 | 100 |
| 12:08 PM | $53.20 | Up $0.02 | $53.21 | $53.18 | 700 |
| 12:07 PM | $53.18 | Up $0.05 | $53.19 | $53.11 | 1,200 |
| 12:06 PM | $53.13 | Up $0.03 | $53.15 | $53.13 | 200 |
| 12:04 PM | $53.10 | Down $ -0.01 | $53.10 | $53.10 | 100 |
| 12:04 PM | $53.10 | Up $0.00 | $53.10 | $53.10 | 0 |
| 12:03 PM | $53.11 | Up $0.01 | $53.11 | $53.11 | 100 |
| 12:02 PM | $53.10 | Up $0.09 | $53.10 | $53.03 | 400 |
| 12:01 PM | $53.01 | Down $ -0.01 | $53.02 | $53.01 | 200 |
| 12:00 PM | $53.02 | Up $0.02 | $53.02 | $53.02 | 200 |
| 11:59 AM | $53.00 | Down $ -0.09 | $53.00 | $53.00 | 100 |
| 11:58 AM | $53.09 | Up $0.07 | $53.09 | $53.03 | 700 |
| 11:56 AM | $53.02 | Up $0.12 | $53.02 | $52.87 | 600 |
| 11:56 AM | $53.02 | Up $0.00 | $53.02 | $52.87 | 0 |
| 11:55 AM | $52.90 | Up $0.02 | $52.92 | $52.90 | 200 |
| 11:54 AM | $52.88 | Up $0.03 | $52.93 | $52.82 | 1,300 |
| 11:49 AM | $52.85 | Down $ -0.04 | $52.88 | $52.85 | 600 |
| 11:49 AM | $52.85 | Up $0.00 | $52.88 | $52.85 | 0 |
| 11:49 AM | $52.85 | Up $0.00 | $52.88 | $52.85 | 0 |
| 11:49 AM | $52.85 | Up $0.00 | $52.88 | $52.85 | 0 |
| 11:49 AM | $52.85 | Up $0.00 | $52.88 | $52.85 | 0 |
| 11:48 AM | $52.89 | Up $0.10 | $52.92 | $52.83 | 2,700 |
| 11:47 AM | $52.79 | Up $0.04 | $52.79 | $52.79 | 100 |
| 11:44 AM | $52.75 | Up $0.09 | $52.79 | $52.67 | 3,500 |
| 11:44 AM | $52.75 | Up $0.00 | $52.79 | $52.67 | 0 |
| 11:44 AM | $52.75 | Up $0.00 | $52.79 | $52.67 | 0 |
| 11:41 AM | $52.66 | Down $ -0.01 | $52.66 | $52.66 | 200 |
| 11:41 AM | $52.66 | Up $0.00 | $52.66 | $52.66 | 0 |
| 11:41 AM | $52.66 | Up $0.00 | $52.66 | $52.66 | 0 |
| 11:38 AM | $52.67 | Up $0.05 | $52.67 | $52.62 | 1,200 |
| 11:38 AM | $52.67 | Up $0.00 | $52.67 | $52.62 | 0 |
| 11:38 AM | $52.67 | Up $0.00 | $52.67 | $52.62 | 0 |
| 11:37 AM | $52.62 | Up $0.06 | $52.62 | $52.59 | 700 |
| 11:36 AM | $52.56 | Down $ -0.03 | $52.56 | $52.56 | 300 |
| 11:34 AM | $52.59 | Up $0.01 | $52.59 | $52.59 | 100 |
| 11:34 AM | $52.59 | Up $0.00 | $52.59 | $52.59 | 0 |
| 11:32 AM | $52.58 | Up $0.03 | $52.58 | $52.55 | 200 |
| 11:32 AM | $52.58 | Up $0.00 | $52.58 | $52.55 | 0 |
| 11:31 AM | $52.55 | Up $0.03 | $52.55 | $52.55 | 100 |
| 11:30 AM | $52.52 | Up $0.08 | $52.52 | $52.42 | 1,600 |
| 11:27 AM | $52.44 | Up $0.04 | $52.44 | $52.41 | 500 |
| 11:27 AM | $52.44 | Up $0.00 | $52.44 | $52.41 | 0 |
| 11:27 AM | $52.44 | Up $0.00 | $52.44 | $52.41 | 0 |
| 11:26 AM | $52.40 | Down $ -0.02 | $52.43 | $52.40 | 400 |
| 11:25 AM | $52.42 | Down $ -0.05 | $52.45 | $52.42 | 300 |
| 11:24 AM | $52.47 | Up $0.01 | $52.47 | $52.47 | 200 |
| 11:23 AM | $52.46 | Up $0.04 | $52.46 | $52.46 | 400 |
| 11:22 AM | $52.42 | Down $ -0.04 | $52.46 | $52.42 | 1,200 |
| 11:21 AM | $52.46 | Up $0.00 | $52.46 | $52.43 | 200 |
| 11:20 AM | $52.46 | Up $0.07 | $52.46 | $52.44 | 300 |
| 11:19 AM | $52.39 | Up $0.04 | $52.41 | $52.39 | 500 |
| 11:18 AM | $52.35 | Down $ -0.03 | $52.35 | $52.35 | 300 |
| 11:17 AM | $52.38 | Up $0.09 | $52.38 | $52.28 | 2,000 |
| 11:15 AM | $52.29 | Down $ -0.01 | $52.34 | $52.29 | 500 |
| 11:15 AM | $52.29 | Up $0.00 | $52.34 | $52.29 | 0 |
| 11:13 AM | $52.30 | Up $0.03 | $52.38 | $52.30 | 1,200 |
| 11:13 AM | $52.30 | Up $0.00 | $52.38 | $52.30 | 0 |
| 11:11 AM | $52.27 | Up $0.00 | $52.29 | $52.27 | 500 |
| 11:11 AM | $52.27 | Up $0.00 | $52.29 | $52.27 | 0 |
| 11:09 AM | $52.27 | Down $ -0.03 | $52.27 | $52.27 | 100 |
| 11:09 AM | $52.27 | Up $0.00 | $52.27 | $52.27 | 0 |
| 11:07 AM | $52.30 | Up $0.01 | $52.30 | $52.30 | 100 |
| 11:07 AM | $52.30 | Up $0.00 | $52.30 | $52.30 | 0 |
| 11:03 AM | $52.29 | Up $0.00 | $52.29 | $52.25 | 600 |
| 11:03 AM | $52.29 | Up $0.00 | $52.29 | $52.25 | 0 |
| 11:03 AM | $52.29 | Up $0.00 | $52.29 | $52.25 | 0 |
| 11:03 AM | $52.29 | Up $0.00 | $52.29 | $52.25 | 0 |
| 11:02 AM | $52.29 | Down $ -0.11 | $52.40 | $52.29 | 800 |
| 10:57 AM | $52.40 | Down $ -0.03 | $52.40 | $52.40 | 100 |
| 10:57 AM | $52.40 | Up $0.00 | $52.40 | $52.40 | 0 |
| 10:57 AM | $52.40 | Up $0.00 | $52.40 | $52.40 | 0 |
| 10:57 AM | $52.40 | Up $0.00 | $52.40 | $52.40 | 0 |
| 10:57 AM | $52.40 | Up $0.00 | $52.40 | $52.40 | 0 |
| 10:56 AM | $52.43 | Down $ -0.04 | $52.43 | $52.43 | 100 |
| 10:55 AM | $52.47 | Down $ -0.04 | $52.47 | $52.47 | 300 |
| 10:54 AM | $52.51 | Up $0.01 | $52.54 | $52.51 | 300 |
| 10:52 AM | $52.50 | Up $0.11 | $52.50 | $52.39 | 700 |
| 10:52 AM | $52.50 | Up $0.00 | $52.50 | $52.39 | 0 |
| 10:50 AM | $52.39 | Down $ -0.06 | $52.39 | $52.39 | 100 |
| 10:50 AM | $52.39 | Up $0.00 | $52.39 | $52.39 | 0 |
| 10:49 AM | $52.45 | Down $ -0.06 | $52.52 | $52.45 | 900 |
| 10:47 AM | $52.51 | Up $0.01 | $52.51 | $52.48 | 900 |
| 10:47 AM | $52.51 | Up $0.00 | $52.51 | $52.48 | 0 |
| 10:46 AM | $52.50 | Down $ -0.03 | $52.50 | $52.50 | 100 |
| 10:44 AM | $52.53 | Down $ -0.04 | $52.53 | $52.53 | 100 |
| 10:44 AM | $52.53 | Up $0.00 | $52.53 | $52.53 | 0 |
| 10:43 AM | $52.57 | Up $0.07 | $52.57 | $52.57 | 200 |
| 10:42 AM | $52.50 | Up $0.01 | $52.50 | $52.47 | 200 |
| 10:41 AM | $52.50 | Down $ -0.07 | $52.57 | $52.46 | 3,400 |
| 10:40 AM | $52.56 | Up $0.02 | $52.56 | $52.53 | 600 |
| 10:38 AM | $52.54 | Up $0.00 | $52.54 | $52.53 | 400 |
| 10:38 AM | $52.54 | Up $0.00 | $52.54 | $52.53 | 0 |
| 10:37 AM | $52.54 | Up $0.00 | $52.54 | $52.54 | 700 |
| 10:36 AM | $52.54 | Up $0.04 | $52.56 | $52.53 | 1,800 |
| 10:33 AM | $52.50 | Down $ -0.04 | $52.51 | $52.50 | 200 |
| 10:33 AM | $52.50 | Up $0.00 | $52.51 | $52.50 | 0 |
| 10:33 AM | $52.50 | Up $0.00 | $52.51 | $52.50 | 0 |
| 10:32 AM | $52.54 | Up $0.06 | $52.54 | $52.47 | 1,200 |
| 10:31 AM | $52.48 | Down $ -0.07 | $52.53 | $52.48 | 600 |
| 10:30 AM | $52.55 | Down $ -0.03 | $52.55 | $52.42 | 2,300 |
| 10:28 AM | $52.58 | Down $ -0.01 | $52.58 | $52.56 | 300 |
| 10:28 AM | $52.58 | Up $0.00 | $52.58 | $52.56 | 0 |
| 10:27 AM | $52.59 | Down $ -0.04 | $52.59 | $52.55 | 800 |
| 10:26 AM | $52.63 | Up $0.04 | $52.63 | $52.61 | 800 |
| 10:24 AM | $52.59 | Down $ -0.01 | $52.59 | $52.59 | 100 |
| 10:24 AM | $52.59 | Up $0.00 | $52.59 | $52.59 | 0 |
| 10:23 AM | $52.60 | Up $0.12 | $52.60 | $52.54 | 300 |
| 10:22 AM | $52.48 | Down $ -0.07 | $52.48 | $52.46 | 200 |
| 10:21 AM | $52.55 | Up $0.03 | $52.61 | $52.53 | 1,500 |
| 10:20 AM | $52.52 | Up $0.06 | $52.52 | $52.52 | 100 |
| 10:19 AM | $52.46 | Down $ -0.18 | $52.59 | $52.46 | 1,200 |
| 10:18 AM | $52.64 | Up $0.15 | $52.64 | $52.46 | 2,300 |
| 10:17 AM | $52.49 | Up $0.00 | $52.49 | $52.49 | 100 |
| 10:16 AM | $52.49 | Down $ -0.01 | $52.49 | $52.49 | 100 |
| 10:15 AM | $52.50 | Up $0.13 | $52.61 | $52.45 | 2,700 |
| 10:14 AM | $52.37 | Up $0.17 | $52.38 | $52.21 | 3,000 |
| 10:12 AM | $52.20 | Up $0.03 | $52.20 | $52.16 | 600 |
| 10:12 AM | $52.20 | Up $0.00 | $52.20 | $52.16 | 0 |
| 10:10 AM | $52.17 | Down $ -0.03 | $52.23 | $52.17 | 400 |
| 10:10 AM | $52.17 | Up $0.00 | $52.23 | $52.17 | 0 |
| 10:09 AM | $52.20 | Up $0.02 | $52.21 | $52.20 | 400 |
| 10:08 AM | $52.18 | Down $ -0.02 | $52.18 | $52.18 | 100 |
| 10:07 AM | $52.20 | Down $ -0.09 | $52.22 | $52.20 | 400 |
| 10:06 AM | $52.29 | Down $ -0.13 | $52.37 | $52.24 | 2,200 |
| 10:05 AM | $52.42 | Down $ -0.08 | $52.47 | $52.41 | 900 |
| 10:04 AM | $52.50 | Down $ -0.14 | $52.55 | $52.50 | 500 |
| 10:02 AM | $52.64 | Down $ -0.12 | $52.66 | $52.64 | 400 |
| 10:02 AM | $52.64 | Up $0.00 | $52.66 | $52.64 | 0 |
| 09:59 AM | $52.76 | Down $ -0.08 | $52.77 | $52.76 | 400 |
| 09:59 AM | $52.76 | Up $0.00 | $52.77 | $52.76 | 0 |
| 09:59 AM | $52.76 | Up $0.00 | $52.77 | $52.76 | 0 |
| 09:58 AM | $52.84 | Up $0.05 | $52.84 | $52.81 | 300 |
| 09:57 AM | $52.79 | Down $ -0.01 | $52.79 | $52.79 | 100 |
| 09:56 AM | $52.80 | Up $0.00 | $52.80 | $52.80 | 100 |
| 09:55 AM | $52.80 | Up $0.00 | $52.86 | $52.80 | 200 |
| 09:54 AM | $52.80 | Up $0.16 | $52.80 | $52.61 | 200 |
| 09:53 AM | $52.64 | Down $ -0.09 | $52.65 | $52.64 | 300 |
| 09:49 AM | $52.73 | Up $0.15 | $52.73 | $52.59 | 900 |
| 09:49 AM | $52.73 | Up $0.00 | $52.73 | $52.59 | 0 |
| 09:49 AM | $52.73 | Up $0.00 | $52.73 | $52.59 | 0 |
| 09:49 AM | $52.73 | Up $0.00 | $52.73 | $52.59 | 0 |
| 09:48 AM | $52.58 | Up $0.00 | $52.59 | $52.56 | 900 |
| 09:47 AM | $52.58 | Down $ -0.08 | $52.58 | $52.56 | 200 |
| 09:45 AM | $52.66 | Up $0.04 | $52.66 | $52.64 | 200 |
| 09:45 AM | $52.66 | Up $0.00 | $52.66 | $52.64 | 0 |
| 09:44 AM | $52.62 | Down $ -0.10 | $52.68 | $52.62 | 200 |
| 09:43 AM | $52.72 | Down $ -0.01 | $52.72 | $52.72 | 100 |
| 09:42 AM | $52.73 | Up $0.00 | $52.73 | $52.73 | 100 |
| 09:41 AM | $52.73 | Down $ -0.09 | $52.90 | $52.72 | 1,600 |
| 09:40 AM | $52.82 | Up $0.06 | $52.82 | $52.79 | 900 |
| 09:39 AM | $52.76 | Down $ -0.04 | $52.78 | $52.76 | 400 |
| 09:38 AM | $52.80 | Up $0.04 | $52.80 | $52.80 | 200 |
| 09:37 AM | $52.76 | Down $ -0.15 | $52.85 | $52.76 | 900 |
| 09:36 AM | $52.91 | Up $0.18 | $52.91 | $52.73 | 500 |
| 09:35 AM | $52.73 | Down $ -0.27 | $53.00 | $52.71 | 1,400 |
| 09:34 AM | $53.00 | Up $0.06 | $53.00 | $52.89 | 500 |
| 09:33 AM | $52.94 | Down $ -0.06 | $53.04 | $52.94 | 500 |
| 09:32 AM | $53.00 | Down $ -0.11 | $53.02 | $53.00 | 600 |
| 09:30 AM | $53.11 | Up $0.18 | $53.11 | $53.11 | 600 |
| 09:30 AM | $53.11 | Up $0.00 | $53.11 | $53.11 | 0 |
| Previous close | $52.93 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 24/07/2024 | $54.54 | $54.66 | $54.85 | $54.43 | 188,500 |
| 23/07/2024 | $54.16 | $54.70 | $55.03 | $54.15 | 155,400 |
| 22/07/2024 | $54.38 | $53.62 | $54.46 | $53.62 | 148,400 |
| 19/07/2024 | $53.42 | $53.37 | $53.48 | $53.17 | 117,900 |
| 18/07/2024 | $53.64 | $54.17 | $54.41 | $53.62 | 136,700 |
| 17/07/2024 | $53.96 | $53.70 | $54.26 | $53.38 | 215,500 |
| 16/07/2024 | $53.77 | $53.06 | $53.79 | $53.05 | 149,900 |
| 15/07/2024 | $52.06 | $52.73 | $52.73 | $51.97 | 149,300 |
| 12/07/2024 | $51.33 | $51.53 | $51.64 | $51.27 | 140,000 |
| 11/07/2024 | $51.78 | $51.91 | $52.31 | $51.77 | 192,100 |
| 10/07/2024 | $52.43 | $52.33 | $52.92 | $52.09 | 361,000 |
| 09/07/2024 | $52.80 | $53.09 | $53.39 | $52.66 | 320,700 |
| 08/07/2024 | $53.68 | $53.49 | $53.79 | $53.25 | 617,200 |
| 05/07/2024 | $53.55 | $53.65 | $53.97 | $53.33 | 248,200 |
| 04/07/2024 | $53.70 | $53.44 | $53.80 | $53.44 | 39,500 |
| 03/07/2024 | $53.76 | $53.17 | $53.86 | $53.08 | 66,400 |
| 02/07/2024 | $53.45 | $53.11 | $53.66 | $53.11 | 173,800 |
| 28/06/2024 | $53.28 | $53.34 | $53.52 | $53.18 | 149,300 |
| 27/06/2024 | $53.19 | $52.66 | $53.36 | $52.60 | 341,600 |
| 26/06/2024 | $52.59 | $51.97 | $52.78 | $51.89 | 210,400 |
| 25/06/2024 | $51.60 | $51.85 | $51.97 | $51.40 | 199,200 |
| 24/06/2024 | $51.73 | $51.88 | $52.00 | $51.20 | 175,500 |
| 21/06/2024 | $52.49 | $52.26 | $52.72 | $52.20 | 878,000 |
| 20/06/2024 | $52.22 | $52.09 | $52.27 | $51.89 | 171,200 |
| 19/06/2024 | $52.50 | $52.96 | $53.02 | $52.28 | 109,800 |
| 18/06/2024 | $52.60 | $52.26 | $53.08 | $52.21 | 363,200 |
| 17/06/2024 | $52.37 | $52.43 | $52.68 | $52.14 | 238,000 |
| 14/06/2024 | $52.12 | $52.07 | $52.32 | $51.89 | 206,800 |
Graphs are not available, please refer to the detailed table