Quotes and Market Data
Find a quote
HEXO CORP
7.11 Down -0.29 (-4.08 %)
Delayed : 2019/06/24 15:07:05
- Previous close $7.40
- Opening $7.38
- Price Ask $7.10
- Price Bid $7.10
- Size Bid 84
- Size Ask 46
- Today High $7.39
- Today Low $7.01
- 52 Weeks High $11.29
- 52 Weeks Low $3.98
- Volume 2,201,601
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 43.77
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 1,798.03
- Shares Out (M) : 242.98
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:07 PM | $7.10 | Up $0.00 | $7.11 | $7.10 | 6,200 |
| 03:05 PM | $7.10 | Up $0.00 | $7.10 | $7.10 | 200 |
| 03:05 PM | $7.10 | Up $0.00 | $7.10 | $7.10 | 0 |
| 03:04 PM | $7.10 | Down $ -0.01 | $7.11 | $7.10 | 4,400 |
| 03:03 PM | $7.11 | Down $0.00 | $7.12 | $7.11 | 600 |
| 03:02 PM | $7.12 | Up $0.00 | $7.12 | $7.11 | 1,200 |
| 03:01 PM | $7.11 | Up $0.01 | $7.11 | $7.10 | 7,800 |
| 03:00 PM | $7.10 | Down $ -0.02 | $7.13 | $7.10 | 5,300 |
| 02:59 PM | $7.12 | Up $0.00 | $7.12 | $7.11 | 7,200 |
| 02:58 PM | $7.12 | Up $0.00 | $7.12 | $7.12 | 5,600 |
| 02:57 PM | $7.12 | Down $ -0.01 | $7.14 | $7.12 | 6,600 |
| 02:56 PM | $7.13 | Up $0.00 | $7.13 | $7.13 | 6,300 |
| 02:55 PM | $7.13 | Up $0.01 | $7.13 | $7.12 | 10,200 |
| 02:54 PM | $7.12 | Down $ -0.01 | $7.12 | $7.12 | 2,000 |
| 02:53 PM | $7.13 | Up $0.00 | $7.13 | $7.13 | 400 |
| 02:52 PM | $7.13 | Up $0.00 | $7.13 | $7.13 | 2,700 |
| 02:51 PM | $7.13 | Down $ -0.01 | $7.13 | $7.13 | 3,000 |
| 02:50 PM | $7.14 | Up $0.02 | $7.14 | $7.13 | 5,900 |
| 02:48 PM | $7.12 | Down $ -0.01 | $7.12 | $7.12 | 4,700 |
| 02:48 PM | $7.12 | Up $0.00 | $7.12 | $7.12 | 0 |
| 02:47 PM | $7.13 | Up $0.00 | $7.13 | $7.13 | 100 |
| 02:46 PM | $7.13 | Up $0.00 | $7.13 | $7.13 | 1,000 |
| 02:44 PM | $7.13 | Down $ -0.01 | $7.14 | $7.13 | 3,100 |
| 02:44 PM | $7.13 | Up $0.00 | $7.14 | $7.13 | 0 |
| 02:43 PM | $7.14 | Up $0.00 | $7.14 | $7.14 | 1,400 |
| 02:42 PM | $7.14 | Down $ -0.01 | $7.14 | $7.14 | 9,900 |
| 02:41 PM | $7.15 | Down $ -0.01 | $7.16 | $7.15 | 19,200 |
| 02:40 PM | $7.16 | Up $0.00 | $7.16 | $7.15 | 1,800 |
| 02:39 PM | $7.16 | Up $0.00 | $7.16 | $7.16 | 1,800 |
| 02:38 PM | $7.16 | Up $0.01 | $7.16 | $7.16 | 13,400 |
| 02:37 PM | $7.15 | Up $0.01 | $7.15 | $7.15 | 3,400 |
| 02:36 PM | $7.14 | Up $0.00 | $7.14 | $7.14 | 7,100 |
| 02:34 PM | $7.14 | Up $0.00 | $7.14 | $7.14 | 1,700 |
| 02:34 PM | $7.14 | Up $0.00 | $7.14 | $7.14 | 0 |
| 02:33 PM | $7.14 | Up $0.03 | $7.14 | $7.12 | 16,700 |
| 02:32 PM | $7.11 | Down $ -0.01 | $7.12 | $7.11 | 3,400 |
| 02:31 PM | $7.12 | Up $0.03 | $7.12 | $7.10 | 34,000 |
| 02:30 PM | $7.09 | Up $0.00 | $7.09 | $7.09 | 28,700 |
| 02:29 PM | $7.09 | Up $0.00 | $7.09 | $7.09 | 2,600 |
| 02:28 PM | $7.09 | Up $0.01 | $7.09 | $7.08 | 4,800 |
| 02:26 PM | $7.08 | Down $ -0.01 | $7.08 | $7.08 | 100 |
| 02:26 PM | $7.08 | Up $0.00 | $7.08 | $7.08 | 0 |
| 02:25 PM | $7.09 | Up $0.01 | $7.09 | $7.09 | 6,700 |
| 02:24 PM | $7.08 | Up $0.01 | $7.08 | $7.07 | 3,700 |
| 02:23 PM | $7.07 | Down $ -0.01 | $7.07 | $7.07 | 600 |
| 02:22 PM | $7.08 | Down $ -0.01 | $7.09 | $7.08 | 4,400 |
| 02:21 PM | $7.09 | Up $0.01 | $7.09 | $7.09 | 17,400 |
| 02:20 PM | $7.08 | Up $0.00 | $7.08 | $7.08 | 1,500 |
| 02:19 PM | $7.08 | Up $0.00 | $7.08 | $7.08 | 3,400 |
| 02:17 PM | $7.08 | Down $ -0.01 | $7.09 | $7.08 | 6,600 |
| 02:17 PM | $7.08 | Up $0.00 | $7.09 | $7.08 | 0 |
| 02:16 PM | $7.09 | Down $ -0.01 | $7.09 | $7.09 | 100 |
| 02:15 PM | $7.10 | Up $0.01 | $7.10 | $7.10 | 1,300 |
| 02:14 PM | $7.09 | Up $0.01 | $7.09 | $7.08 | 1,400 |
| 02:13 PM | $7.08 | Down $ -0.01 | $7.09 | $7.08 | 5,500 |
| 02:12 PM | $7.09 | Down $ -0.01 | $7.10 | $7.09 | 6,100 |
| 02:11 PM | $7.10 | Up $0.02 | $7.10 | $7.09 | 13,400 |
| 02:10 PM | $7.08 | Up $0.01 | $7.08 | $7.07 | 2,300 |
| 02:09 PM | $7.07 | Up $0.01 | $7.07 | $7.06 | 28,100 |
| 02:07 PM | $7.06 | Up $0.01 | $7.06 | $7.05 | 8,900 |
| 02:07 PM | $7.06 | Up $0.00 | $7.06 | $7.05 | 0 |
| 02:06 PM | $7.05 | Up $0.01 | $7.05 | $7.05 | 5,900 |
| 02:05 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 3,200 |
| 02:03 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 400 |
| 02:03 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 0 |
| 02:02 PM | $7.04 | Up $0.00 | $7.05 | $7.04 | 4,500 |
| 02:01 PM | $7.04 | Down $ -0.01 | $7.04 | $7.04 | 4,400 |
| 02:00 PM | $7.05 | Up $0.01 | $7.05 | $7.05 | 6,100 |
| 01:59 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 600 |
| 01:57 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 2,100 |
| 01:57 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 0 |
| 01:56 PM | $7.04 | Up $0.00 | $7.05 | $7.04 | 2,500 |
| 01:55 PM | $7.04 | Up $0.01 | $7.04 | $7.04 | 6,400 |
| 01:54 PM | $7.03 | Down $ -0.01 | $7.03 | $7.03 | 11,100 |
| 01:52 PM | $7.04 | Up $0.01 | $7.04 | $7.03 | 1,600 |
| 01:52 PM | $7.04 | Up $0.00 | $7.04 | $7.03 | 0 |
| 01:51 PM | $7.03 | Up $0.00 | $7.03 | $7.03 | 4,100 |
| 01:50 PM | $7.03 | Down $ -0.01 | $7.04 | $7.03 | 1,400 |
| 01:47 PM | $7.04 | Down $ -0.01 | $7.04 | $7.04 | 2,200 |
| 01:47 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 0 |
| 01:47 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 0 |
| 01:46 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 4,300 |
| 01:44 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 3,300 |
| 01:44 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 0 |
| 01:43 PM | $7.05 | Up $0.01 | $7.05 | $7.05 | 3,000 |
| 01:42 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 2,500 |
| 01:41 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 4,600 |
| 01:40 PM | $7.04 | Down $ -0.01 | $7.05 | $7.04 | 3,500 |
| 01:39 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 200 |
| 01:38 PM | $7.05 | Up $0.01 | $7.05 | $7.05 | 11,200 |
| 01:37 PM | $7.04 | Up $0.02 | $7.04 | $7.03 | 3,100 |
| 01:36 PM | $7.02 | Up $0.00 | $7.02 | $7.02 | 1,700 |
| 01:35 PM | $7.02 | Up $0.00 | $7.04 | $7.01 | 11,700 |
| 01:34 PM | $7.02 | Up $0.01 | $7.02 | $7.01 | 3,700 |
| 01:33 PM | $7.01 | Up $0.00 | $7.01 | $7.01 | 3,600 |
| 01:31 PM | $7.01 | Down $ -0.02 | $7.02 | $7.01 | 34,200 |
| 01:31 PM | $7.01 | Up $0.00 | $7.02 | $7.01 | 0 |
| 01:30 PM | $7.03 | Up $0.00 | $7.03 | $7.03 | 13,900 |
| 01:29 PM | $7.03 | Up $0.00 | $7.04 | $7.02 | 16,600 |
| 01:28 PM | $7.03 | Down $ -0.01 | $7.04 | $7.03 | 6,100 |
| 01:26 PM | $7.04 | Up $0.01 | $7.04 | $7.04 | 1,800 |
| 01:26 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 0 |
| 01:25 PM | $7.03 | Down $0.00 | $7.03 | $7.02 | 4,000 |
| 01:24 PM | $7.04 | Up $0.00 | $7.04 | $7.02 | 10,900 |
| 01:23 PM | $7.03 | Up $0.00 | $7.04 | $7.02 | 26,000 |
| 01:22 PM | $7.03 | Up $0.00 | $7.03 | $7.03 | 1,500 |
| 01:21 PM | $7.03 | Up $0.00 | $7.03 | $7.03 | 100 |
| 01:20 PM | $7.03 | Up $0.01 | $7.03 | $7.03 | 1,000 |
| 01:19 PM | $7.02 | Up $0.00 | $7.04 | $7.02 | 1,500 |
| 01:18 PM | $7.02 | Down $ -0.01 | $7.03 | $7.02 | 5,500 |
| 01:17 PM | $7.03 | Up $0.01 | $7.03 | $7.03 | 600 |
| 01:15 PM | $7.02 | Down $ -0.01 | $7.03 | $7.02 | 400 |
| 01:15 PM | $7.02 | Up $0.00 | $7.03 | $7.02 | 0 |
| 01:14 PM | $7.03 | Down $0.00 | $7.04 | $7.02 | 23,100 |
| 01:13 PM | $7.04 | Up $0.00 | $7.04 | $7.02 | 5,300 |
| 01:12 PM | $7.03 | Up $0.01 | $7.04 | $7.03 | 3,000 |
| 01:11 PM | $7.02 | Up $0.00 | $7.03 | $7.02 | 1,300 |
| 01:10 PM | $7.02 | Down $ -0.01 | $7.03 | $7.02 | 7,100 |
| 01:09 PM | $7.03 | Up $0.00 | $7.04 | $7.02 | 5,200 |
| 01:08 PM | $7.03 | Up $0.00 | $7.03 | $7.03 | 2,100 |
| 01:07 PM | $7.03 | Up $0.01 | $7.03 | $7.02 | 500 |
| 01:05 PM | $7.02 | Down $ -0.01 | $7.04 | $7.02 | 8,300 |
| 01:05 PM | $7.02 | Up $0.00 | $7.04 | $7.02 | 0 |
| 01:04 PM | $7.03 | Up $0.00 | $7.03 | $7.03 | 4,600 |
| 01:03 PM | $7.03 | Up $0.01 | $7.03 | $7.03 | 600 |
| 01:02 PM | $7.02 | Up $0.00 | $7.04 | $7.02 | 11,000 |
| 01:01 PM | $7.02 | Down $ -0.01 | $7.03 | $7.02 | 7,000 |
| 01:00 PM | $7.03 | Up $0.00 | $7.04 | $7.02 | 7,600 |
| 12:59 PM | $7.03 | Up $0.00 | $7.04 | $7.02 | 7,800 |
| 12:58 PM | $7.03 | Down $0.00 | $7.04 | $7.03 | 9,000 |
| 12:57 PM | $7.03 | Down $ -0.01 | $7.04 | $7.03 | 13,600 |
| 12:50 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 300 |
| 12:50 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 0 |
| 12:50 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 0 |
| 12:50 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 0 |
| 12:50 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 0 |
| 12:50 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 0 |
| 12:50 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 0 |
| 12:49 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 500 |
| 12:47 PM | $7.04 | Down $ -0.01 | $7.04 | $7.04 | 1,000 |
| 12:47 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 0 |
| 12:45 PM | $7.05 | Up $0.01 | $7.05 | $7.05 | 4,800 |
| 12:45 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 0 |
| 12:44 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 300 |
| 12:43 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 7,300 |
| 12:42 PM | $7.04 | Down $ -0.01 | $7.04 | $7.04 | 5,300 |
| 12:40 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 1,200 |
| 12:40 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 0 |
| 12:39 PM | $7.05 | Up $0.01 | $7.05 | $7.05 | 17,500 |
| 12:38 PM | $7.04 | Down $ -0.01 | $7.05 | $7.04 | 1,400 |
| 12:36 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 1,700 |
| 12:36 PM | $7.05 | Up $0.00 | $7.05 | $7.05 | 0 |
| 12:35 PM | $7.05 | Up $0.01 | $7.05 | $7.05 | 800 |
| 12:34 PM | $7.04 | Up $0.00 | $7.04 | $7.04 | 800 |
| 12:33 PM | $7.04 | Down $ -0.02 | $7.05 | $7.04 | 21,100 |
| 12:31 PM | $7.06 | Down $ -0.01 | $7.06 | $7.06 | 9,600 |
| 12:31 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 0 |
| 12:29 PM | $7.07 | Up $0.00 | $7.07 | $7.07 | 1,100 |
| 12:29 PM | $7.07 | Up $0.00 | $7.07 | $7.07 | 0 |
| 12:28 PM | $7.07 | Up $0.01 | $7.07 | $7.05 | 4,400 |
| 12:27 PM | $7.06 | Down $ -0.01 | $7.06 | $7.06 | 700 |
| 12:26 PM | $7.07 | Up $0.01 | $7.07 | $7.07 | 2,000 |
| 12:25 PM | $7.06 | Up $0.00 | $7.06 | $7.06 | 100 |
| 12:24 PM | $7.06 | Up $0.00 | $7.07 | $7.06 | 7,000 |
| 12:23 PM | $7.06 | Up $0.00 | $7.07 | $7.06 | 9,600 |
| 12:22 PM | $7.06 | Down $ -0.01 | $7.06 | $7.06 | 2,100 |
| 12:21 PM | $7.07 | Up $0.00 | $7.07 | $7.07 | 400 |
| 12:20 PM | $7.07 | Up $0.00 | $7.07 | $7.07 | 100 |
| 12:19 PM | $7.07 | Up $0.01 | $7.07 | $7.05 | 38,400 |
| 12:18 PM | $7.06 | Down $ -0.02 | $7.07 | $7.06 | 16,900 |
| 12:17 PM | $7.08 | Up $0.03 | $7.08 | $7.06 | 5,000 |
| 12:15 PM | $7.05 | Down $ -0.01 | $7.06 | $7.05 | 33,800 |
| 12:15 PM | $7.05 | Up $0.00 | $7.06 | $7.05 | 0 |
| 12:14 PM | $7.06 | Down $ -0.01 | $7.07 | $7.06 | 2,000 |
| 12:13 PM | $7.07 | Down $ -0.01 | $7.07 | $7.07 | 8,500 |
| 12:12 PM | $7.08 | Up $0.00 | $7.08 | $7.07 | 8,100 |
| 12:11 PM | $7.08 | Up $0.00 | $7.08 | $7.08 | 2,500 |
| 12:10 PM | $7.08 | Up $0.00 | $7.08 | $7.08 | 19,100 |
| 12:08 PM | $7.08 | Up $0.00 | $7.08 | $7.08 | 500 |
| 12:08 PM | $7.08 | Up $0.00 | $7.08 | $7.08 | 0 |
| 12:07 PM | $7.08 | Down $ -0.01 | $7.09 | $7.08 | 10,400 |
| 12:06 PM | $7.09 | Up $0.00 | $7.09 | $7.09 | 1,600 |
| 12:05 PM | $7.09 | Up $0.00 | $7.09 | $7.09 | 3,100 |
| 12:03 PM | $7.09 | Down $ -0.01 | $7.10 | $7.09 | 34,800 |
| 12:03 PM | $7.09 | Up $0.00 | $7.10 | $7.09 | 0 |
| 12:02 PM | $7.10 | Down $ -0.02 | $7.12 | $7.10 | 18,300 |
| 11:58 AM | $7.12 | Up $0.00 | $7.12 | $7.12 | 900 |
| 11:58 AM | $7.12 | Up $0.00 | $7.12 | $7.12 | 0 |
| 11:58 AM | $7.12 | Up $0.00 | $7.12 | $7.12 | 0 |
| 11:58 AM | $7.12 | Up $0.00 | $7.12 | $7.12 | 0 |
| 11:56 AM | $7.12 | Down $0.00 | $7.12 | $7.12 | 4,100 |
| 11:56 AM | $7.12 | Up $0.00 | $7.12 | $7.12 | 0 |
| 11:54 AM | $7.12 | Down $ -0.01 | $7.12 | $7.12 | 11,700 |
| 11:54 AM | $7.12 | Up $0.00 | $7.12 | $7.12 | 0 |
| 11:53 AM | $7.13 | Up $0.02 | $7.13 | $7.12 | 8,500 |
| 11:52 AM | $7.11 | Up $0.00 | $7.11 | $7.11 | 7,500 |
| 11:51 AM | $7.11 | Up $0.00 | $7.11 | $7.10 | 2,200 |
| 11:50 AM | $7.11 | Down $ -0.01 | $7.12 | $7.11 | 4,900 |
| 11:49 AM | $7.12 | Up $0.00 | $7.12 | $7.11 | 19,800 |
| 11:48 AM | $7.12 | Up $0.00 | $7.12 | $7.11 | 12,400 |
| 11:47 AM | $7.12 | Down $ -0.01 | $7.12 | $7.12 | 800 |
| 11:46 AM | $7.13 | Down $ -0.01 | $7.14 | $7.13 | 3,700 |
| 11:45 AM | $7.14 | Up $0.01 | $7.14 | $7.14 | 1,600 |
| 11:44 AM | $7.13 | Up $0.00 | $7.13 | $7.12 | 2,200 |
| 11:41 AM | $7.13 | Up $0.00 | $7.13 | $7.13 | 2,500 |
| 11:41 AM | $7.13 | Up $0.00 | $7.13 | $7.13 | 0 |
| 11:41 AM | $7.13 | Up $0.00 | $7.13 | $7.13 | 0 |
| 11:40 AM | $7.13 | Up $0.01 | $7.13 | $7.13 | 100 |
| 11:38 AM | $7.12 | Up $0.00 | $7.12 | $7.12 | 3,900 |
| 11:38 AM | $7.12 | Up $0.00 | $7.12 | $7.12 | 0 |
| 11:37 AM | $7.12 | Up $0.02 | $7.13 | $7.10 | 15,000 |
| 11:36 AM | $7.10 | Up $0.00 | $7.10 | $7.10 | 2,900 |
| 11:35 AM | $7.10 | Up $0.00 | $7.10 | $7.09 | 3,500 |
| 11:33 AM | $7.10 | Up $0.00 | $7.10 | $7.10 | 900 |
| 11:33 AM | $7.10 | Up $0.00 | $7.10 | $7.10 | 0 |
| 11:32 AM | $7.10 | Up $0.01 | $7.10 | $7.09 | 13,900 |
| 11:31 AM | $7.09 | Up $0.01 | $7.09 | $7.08 | 2,300 |
| 11:30 AM | $7.08 | Up $0.00 | $7.08 | $7.08 | 200 |
| 11:29 AM | $7.08 | Up $0.01 | $7.08 | $7.08 | 11,200 |
| 11:28 AM | $7.07 | Up $0.00 | $7.07 | $7.07 | 100 |
| 11:26 AM | $7.07 | Up $0.00 | $7.07 | $7.07 | 100 |
| 11:26 AM | $7.07 | Up $0.00 | $7.07 | $7.07 | 0 |
| 11:25 AM | $7.07 | Up $0.00 | $7.07 | $7.06 | 6,500 |
| 11:24 AM | $7.07 | Up $0.00 | $7.07 | $7.07 | 100 |
| 11:23 AM | $7.07 | Up $0.00 | $7.07 | $7.06 | 21,700 |
| 11:22 AM | $7.07 | Down $ -0.02 | $7.08 | $7.07 | 56,500 |
| 11:21 AM | $7.09 | Up $0.00 | $7.10 | $7.08 | 49,200 |
| 11:20 AM | $7.09 | Up $0.00 | $7.10 | $7.09 | 37,600 |
| 11:19 AM | $7.09 | Up $0.00 | $7.10 | $7.09 | 18,100 |
| 11:18 AM | $7.09 | Up $0.00 | $7.10 | $7.09 | 29,200 |
| 11:17 AM | $7.09 | Up $0.02 | $7.09 | $7.08 | 9,300 |
| 11:16 AM | $7.07 | Up $0.01 | $7.07 | $7.07 | 5,600 |
| 11:15 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 1,100 |
| 11:14 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 2,400 |
| 11:13 AM | $7.06 | Up $0.01 | $7.06 | $7.06 | 200 |
| 11:12 AM | $7.05 | Up $0.00 | $7.06 | $7.05 | 2,200 |
| 11:11 AM | $7.05 | Down $ -0.01 | $7.06 | $7.05 | 11,900 |
| 11:10 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 800 |
| 11:07 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 1,000 |
| 11:07 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 0 |
| 11:07 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 0 |
| 11:06 AM | $7.06 | Up $0.00 | $7.07 | $7.05 | 18,900 |
| 11:05 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 9,600 |
| 11:04 AM | $7.06 | Up $0.00 | $7.07 | $7.06 | 14,300 |
| 11:02 AM | $7.06 | Down $ -0.01 | $7.06 | $7.06 | 100 |
| 11:02 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 0 |
| 11:01 AM | $7.07 | Up $0.01 | $7.07 | $7.06 | 12,800 |
| 11:00 AM | $7.06 | Up $0.01 | $7.07 | $7.05 | 8,700 |
| 10:59 AM | $7.05 | Up $0.00 | $7.05 | $7.05 | 6,000 |
| 10:58 AM | $7.05 | Down $ -0.01 | $7.06 | $7.05 | 1,400 |
| 10:57 AM | $7.06 | Up $0.00 | $7.07 | $7.06 | 2,200 |
| 10:56 AM | $7.06 | Up $0.02 | $7.06 | $7.04 | 2,300 |
| 10:55 AM | $7.04 | Up $0.01 | $7.04 | $7.03 | 4,300 |
| 10:54 AM | $7.03 | Down $ -0.01 | $7.05 | $7.03 | 15,900 |
| 10:53 AM | $7.04 | Down $ -0.06 | $7.09 | $7.04 | 38,300 |
| 10:52 AM | $7.10 | Up $0.03 | $7.10 | $7.07 | 11,100 |
| 10:51 AM | $7.07 | Up $0.01 | $7.07 | $7.07 | 11,300 |
| 10:50 AM | $7.06 | Up $0.00 | $7.06 | $7.06 | 3,800 |
| 10:49 AM | $7.06 | Up $0.00 | $7.08 | $7.05 | 26,700 |
| 10:48 AM | $7.06 | Down $ -0.04 | $7.10 | $7.06 | 39,900 |
| 10:47 AM | $7.10 | Down $ -0.02 | $7.11 | $7.10 | 30,400 |
| 10:46 AM | $7.12 | Down $ -0.01 | $7.14 | $7.12 | 23,500 |
| 10:45 AM | $7.13 | Up $0.00 | $7.13 | $7.12 | 1,800 |
| 10:44 AM | $7.13 | Up $0.01 | $7.13 | $7.13 | 1,600 |
| 10:43 AM | $7.12 | Down $ -0.01 | $7.13 | $7.12 | 6,500 |
| 10:42 AM | $7.13 | Up $0.01 | $7.13 | $7.13 | 2,000 |
| 10:41 AM | $7.12 | Down $ -0.03 | $7.16 | $7.12 | 27,400 |
| 10:40 AM | $7.15 | Up $0.00 | $7.15 | $7.14 | 6,400 |
| 10:39 AM | $7.15 | Up $0.00 | $7.16 | $7.14 | 19,400 |
| 10:38 AM | $7.15 | Up $0.00 | $7.15 | $7.15 | 5,100 |
| 10:37 AM | $7.15 | Up $0.00 | $7.15 | $7.15 | 8,800 |
| 10:36 AM | $7.15 | Down $ -0.03 | $7.17 | $7.15 | 9,200 |
| 10:35 AM | $7.18 | Up $0.00 | $7.18 | $7.18 | 100 |
| 10:34 AM | $7.18 | Down $ -0.01 | $7.18 | $7.18 | 1,500 |
| 10:33 AM | $7.19 | Up $0.00 | $7.19 | $7.19 | 1,600 |
| 10:32 AM | $7.19 | Up $0.01 | $7.19 | $7.18 | 1,500 |
| 10:31 AM | $7.18 | Up $0.00 | $7.18 | $7.17 | 3,300 |
| 10:30 AM | $7.18 | Down $ -0.01 | $7.19 | $7.18 | 2,800 |
| 10:29 AM | $7.19 | Down $ -0.01 | $7.20 | $7.19 | 5,300 |
| 10:28 AM | $7.20 | Up $0.01 | $7.20 | $7.20 | 9,900 |
| 10:27 AM | $7.19 | Up $0.01 | $7.20 | $7.19 | 1,300 |
| 10:26 AM | $7.18 | Down $ -0.01 | $7.19 | $7.18 | 9,700 |
| 10:25 AM | $7.19 | Up $0.00 | $7.20 | $7.19 | 2,000 |
| 10:24 AM | $7.19 | Up $0.00 | $7.19 | $7.19 | 200 |
| 10:23 AM | $7.19 | Down $ -0.01 | $7.20 | $7.19 | 300 |
| 10:22 AM | $7.20 | Up $0.00 | $7.20 | $7.20 | 2,500 |
| 10:21 AM | $7.20 | Up $0.01 | $7.20 | $7.19 | 6,500 |
| 10:20 AM | $7.19 | Down $ -0.01 | $7.20 | $7.19 | 6,800 |
| 10:19 AM | $7.20 | Down $ -0.01 | $7.20 | $7.20 | 1,000 |
| 10:18 AM | $7.21 | Down $ -0.01 | $7.21 | $7.21 | 2,300 |
| 10:17 AM | $7.22 | Down $ -0.01 | $7.23 | $7.22 | 1,700 |
| 10:16 AM | $7.23 | Up $0.01 | $7.23 | $7.22 | 6,000 |
| 10:15 AM | $7.22 | Down $ -0.01 | $7.23 | $7.22 | 8,300 |
| 10:14 AM | $7.23 | Down $ -0.01 | $7.23 | $7.23 | 1,100 |
| 10:13 AM | $7.24 | Up $0.00 | $7.24 | $7.24 | 1,300 |
| 10:12 AM | $7.24 | Down $ -0.01 | $7.26 | $7.24 | 20,000 |
| 10:11 AM | $7.25 | Up $0.01 | $7.25 | $7.24 | 12,300 |
| 10:10 AM | $7.24 | Up $0.01 | $7.24 | $7.24 | 3,500 |
| 10:09 AM | $7.23 | Up $0.01 | $7.23 | $7.23 | 700 |
| 10:08 AM | $7.22 | Up $0.01 | $7.22 | $7.22 | 1,800 |
| 10:07 AM | $7.21 | Up $0.00 | $7.21 | $7.20 | 7,700 |
| 10:06 AM | $7.21 | Down $ -0.03 | $7.24 | $7.21 | 4,900 |
| 10:05 AM | $7.24 | Up $0.00 | $7.24 | $7.22 | 3,400 |
| 10:04 AM | $7.24 | Up $0.03 | $7.24 | $7.21 | 4,600 |
| 10:03 AM | $7.21 | Up $0.01 | $7.22 | $7.20 | 3,200 |
| 10:02 AM | $7.20 | Up $0.00 | $7.20 | $7.20 | 100 |
| 10:01 AM | $7.20 | Up $0.01 | $7.20 | $7.18 | 5,500 |
| 10:00 AM | $7.19 | Up $0.00 | $7.19 | $7.18 | 10,000 |
| 09:59 AM | $7.19 | Up $0.01 | $7.19 | $7.18 | 12,300 |
| 09:58 AM | $7.18 | Up $0.00 | $7.18 | $7.15 | 15,500 |
| 09:57 AM | $7.18 | Down $ -0.03 | $7.20 | $7.18 | 8,700 |
| 09:56 AM | $7.21 | Up $0.00 | $7.21 | $7.21 | 1,800 |
| 09:55 AM | $7.21 | Down $ -0.01 | $7.22 | $7.21 | 2,000 |
| 09:54 AM | $7.22 | Down $ -0.02 | $7.23 | $7.22 | 1,500 |
| 09:53 AM | $7.24 | Down $ -0.01 | $7.25 | $7.24 | 2,200 |
| 09:52 AM | $7.25 | Down $ -0.01 | $7.26 | $7.25 | 1,900 |
| 09:51 AM | $7.26 | Up $0.03 | $7.26 | $7.25 | 5,900 |
| 09:50 AM | $7.23 | Up $0.01 | $7.23 | $7.23 | 100 |
| 09:49 AM | $7.22 | Up $0.01 | $7.24 | $7.22 | 5,700 |
| 09:47 AM | $7.21 | Down $ -0.03 | $7.23 | $7.21 | 1,900 |
| 09:47 AM | $7.21 | Up $0.00 | $7.23 | $7.21 | 0 |
| 09:46 AM | $7.24 | Up $0.01 | $7.24 | $7.24 | 1,900 |
| 09:45 AM | $7.23 | Up $0.02 | $7.24 | $7.21 | 4,000 |
| 09:44 AM | $7.21 | Up $0.01 | $7.21 | $7.19 | 16,600 |
| 09:43 AM | $7.20 | Down $ -0.02 | $7.23 | $7.20 | 4,900 |
| 09:42 AM | $7.22 | Up $0.01 | $7.22 | $7.20 | 8,700 |
| 09:41 AM | $7.21 | Up $0.00 | $7.22 | $7.20 | 12,700 |
| 09:40 AM | $7.21 | Down $ -0.05 | $7.27 | $7.21 | 45,300 |
| 09:39 AM | $7.26 | Down $ -0.03 | $7.29 | $7.25 | 6,000 |
| 09:38 AM | $7.29 | Up $0.01 | $7.29 | $7.28 | 3,900 |
| 09:37 AM | $7.28 | Up $0.01 | $7.28 | $7.28 | 2,600 |
| 09:36 AM | $7.27 | Down $ -0.01 | $7.29 | $7.25 | 28,400 |
| 09:35 AM | $7.28 | Down $ -0.01 | $7.30 | $7.27 | 4,100 |
| 09:34 AM | $7.29 | Up $0.02 | $7.33 | $7.28 | 7,900 |
| 09:33 AM | $7.27 | Down $ -0.01 | $7.28 | $7.26 | 4,400 |
| 09:32 AM | $7.28 | Down $ -0.04 | $7.31 | $7.27 | 19,900 |
| 09:31 AM | $7.32 | Down $ -0.05 | $7.36 | $7.32 | 13,500 |
| 09:30 AM | $7.37 | Down $ -0.03 | $7.39 | $7.37 | 28,300 |
| Previous close | $7.40 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 21-06-2019 | $7.40 | $7.29 | $7.44 | $7.29 | 928,000 |
| 20-06-2019 | $7.68 | $7.76 | $7.78 | $7.61 | 735,300 |
| 19-06-2019 | $7.63 | $7.71 | $7.73 | $7.57 | 613,700 |
| 18-06-2019 | $7.42 | $7.30 | $7.43 | $7.29 | 722,300 |
| 17-06-2019 | $7.36 | $7.45 | $7.49 | $7.25 | 1,511,100 |
| 14-06-2019 | $7.52 | $7.57 | $7.74 | $7.44 | 1,351,900 |
| 13-06-2019 | $7.81 | $7.90 | $7.95 | $7.73 | 2,357,800 |
| 12-06-2019 | $8.53 | $8.52 | $8.74 | $8.50 | 814,900 |
| 11-06-2019 | $8.79 | $8.74 | $8.83 | $8.63 | 646,700 |
| 10-06-2019 | $8.76 | $8.72 | $8.79 | $8.63 | 617,900 |
| 07-06-2019 | $8.51 | $8.53 | $8.65 | $8.47 | 847,500 |
| 06-06-2019 | $8.37 | $8.26 | $8.42 | $8.21 | 456,000 |
| 05-06-2019 | $8.47 | $8.56 | $8.56 | $8.43 | 796,600 |
| 04-06-2019 | $8.71 | $8.59 | $8.71 | $8.51 | 861,900 |
| 03-06-2019 | $8.39 | $8.47 | $8.54 | $8.35 | 825,000 |
| 31-05-2019 | $8.67 | $9.00 | $9.00 | $8.61 | 726,900 |
| 30-05-2019 | $9.05 | $9.24 | $9.26 | $8.97 | 679,000 |
| 29-05-2019 | $9.29 | $9.25 | $9.36 | $9.23 | 475,300 |
| 28-05-2019 | $9.55 | $9.64 | $9.66 | $9.37 | 2,236,600 |
| 27-05-2019 | $9.34 | $9.29 | $9.43 | $9.26 | 808,400 |
| 24-05-2019 | $9.04 | $9.13 | $9.21 | $9.02 | 596,600 |
| 23-05-2019 | $8.92 | $8.89 | $8.95 | $8.81 | 792,800 |
| 22-05-2019 | $9.20 | $9.32 | $9.37 | $9.14 | 645,900 |
| 21-05-2019 | $9.33 | $9.37 | $9.41 | $9.33 | 365,400 |
| 17-05-2019 | $9.25 | $9.40 | $9.40 | $9.13 | 1,049,100 |
| 16-05-2019 | $9.62 | $9.78 | $9.82 | $9.56 | 1,042,400 |
| 15-05-2019 | $9.71 | $9.53 | $9.74 | $9.52 | 1,427,300 |
| 14-05-2019 | $9.25 | $9.31 | $9.31 | $9.22 | 682,900 |
| 13-05-2019 | $8.86 | $9.05 | $9.08 | $8.81 | 1,759,200 |
| 10-05-2019 | $9.55 | $9.57 | $9.76 | $9.53 | 1,556,800 |
Graphs are not available, please refer to the detailed table