Print

Quotes and Market Data

Find a quote

HEXO CORP

7.74 Down -0.49 (-6.33 %)

Delayed : 2018/10/17 16:00:01

  • Previous close $8.23
  • Opening $7.75
  • Price Ask $7.69
  • Price Bid $7.69
  • Size Bid 6
  • Size Ask 197
  • Today High $8.32
  • Today Low $7.09
  • 52 Weeks High $9.29
  • 52 Weeks Low $1.91
  • Volume 10,058,703

Fundamentals

  • P/E Ratio : N/A
  • Earnings/Share : 95.60
  • Dividends/Share : N/A
  • Current Div. Yield : N/A
  • Market Cap (M) : 1,480.49
  • Shares Out (M) : 179.89
  • Exchange : XTSE
  • Ex Dividend Date : N/A

Intraday history

Hour Last Change High Low Volume
04:00 PM $7.74 Up $0.05 $7.74 $7.74 3,400
03:59 PM $7.69 Down $ -0.03 $7.75 $7.69 60,900
03:58 PM $7.72 Up $0.00 $7.74 $7.71 28,500
03:57 PM $7.72 Up $0.02 $7.72 $7.69 30,600
03:56 PM $7.70 Up $0.01 $7.70 $7.68 18,600
03:55 PM $7.69 Up $0.01 $7.70 $7.68 11,600
03:54 PM $7.68 Up $0.03 $7.70 $7.66 17,700
03:53 PM $7.65 Down $ -0.02 $7.69 $7.65 26,500
03:52 PM $7.67 Down $ -0.04 $7.71 $7.65 70,400
03:51 PM $7.71 Down $ -0.01 $7.74 $7.71 12,800
03:50 PM $7.72 Down $ -0.03 $7.75 $7.72 39,600
03:49 PM $7.75 Down $ -0.02 $7.78 $7.75 15,700
03:48 PM $7.77 Up $0.02 $7.77 $7.76 8,600
03:47 PM $7.75 Up $0.01 $7.76 $7.73 19,200
03:46 PM $7.74 Up $0.00 $7.74 $7.72 9,300
03:45 PM $7.74 Up $0.08 $7.74 $7.67 20,300
03:44 PM $7.66 Down $ -0.05 $7.71 $7.66 87,300
03:43 PM $7.71 Down $ -0.01 $7.73 $7.71 24,200
03:42 PM $7.72 Down $ -0.03 $7.75 $7.71 78,900
03:41 PM $7.75 Down $ -0.01 $7.76 $7.75 4,000
03:40 PM $7.77 Down $0.00 $7.78 $7.76 7,300
03:39 PM $7.77 Up $0.01 $7.77 $7.75 18,600
03:38 PM $7.76 Down $ -0.01 $7.78 $7.76 2,200
03:37 PM $7.77 Down $ -0.01 $7.79 $7.76 26,500
03:36 PM $7.78 Down $ -0.01 $7.78 $7.78 5,100
03:35 PM $7.79 Up $0.01 $7.79 $7.78 6,200
03:34 PM $7.78 Up $0.01 $7.78 $7.77 11,600
03:33 PM $7.77 Down $ -0.06 $7.84 $7.77 62,200
03:32 PM $7.83 Up $0.00 $7.83 $7.83 9,600
03:31 PM $7.83 Up $0.01 $7.84 $7.82 11,500
03:30 PM $7.82 Up $0.02 $7.82 $7.80 6,100
03:29 PM $7.80 Down $ -0.04 $7.85 $7.80 82,500
03:28 PM $7.84 Down $ -0.05 $7.89 $7.84 52,500
03:27 PM $7.89 Up $0.00 $7.89 $7.89 1,300
03:26 PM $7.89 Down $ -0.01 $7.89 $7.89 2,100
03:25 PM $7.90 Up $0.00 $7.90 $7.90 5,500
03:24 PM $7.90 Up $0.01 $7.90 $7.89 3,200
03:23 PM $7.89 Down $ -0.02 $7.90 $7.89 20,400
03:22 PM $7.91 Up $0.00 $7.91 $7.91 500
03:21 PM $7.91 Up $0.02 $7.91 $7.89 7,100
03:20 PM $7.89 Down $ -0.01 $7.89 $7.89 3,500
03:19 PM $7.90 Up $0.00 $7.91 $7.90 5,400
03:18 PM $7.90 Down $ -0.01 $7.90 $7.89 7,500
03:17 PM $7.91 Up $0.04 $7.92 $7.87 22,900
03:16 PM $7.87 Up $0.00 $7.87 $7.87 5,400
03:15 PM $7.87 Down $ -0.04 $7.91 $7.87 102,800
03:14 PM $7.91 Up $0.00 $7.92 $7.91 21,800
03:13 PM $7.91 Down $ -0.01 $7.92 $7.91 9,600
03:11 PM $7.92 Up $0.00 $7.92 $7.92 2,300
03:11 PM $7.92 Up $0.00 $7.92 $7.92 0
03:10 PM $7.92 Down $ -0.01 $7.92 $7.91 21,900
03:09 PM $7.93 Up $0.01 $7.93 $7.91 72,700
03:08 PM $7.92 Down $ -0.02 $7.94 $7.91 28,100
03:07 PM $7.94 Up $0.00 $7.94 $7.94 300
03:06 PM $7.94 Down $ -0.02 $7.95 $7.94 3,900
03:05 PM $7.96 Up $0.03 $7.96 $7.93 12,000
03:04 PM $7.93 Down $ -0.01 $7.94 $7.92 19,700
03:03 PM $7.94 Down $ -0.01 $7.94 $7.93 6,900
03:02 PM $7.95 Up $0.02 $7.95 $7.93 7,700
03:01 PM $7.93 Up $0.01 $7.93 $7.92 5,800
03:00 PM $7.92 Down $ -0.03 $7.95 $7.92 21,800
02:59 PM $7.95 Up $0.00 $7.95 $7.95 1,100
02:58 PM $7.95 Down $ -0.02 $7.96 $7.95 10,800
02:57 PM $7.97 Down $ -0.03 $8.00 $7.97 13,000
02:56 PM $8.00 Down $ -0.01 $8.01 $8.00 10,100
02:55 PM $8.01 Up $0.00 $8.02 $8.01 7,400
02:54 PM $8.01 Up $0.01 $8.01 $8.01 1,000
02:53 PM $8.00 Up $0.01 $8.00 $7.99 2,100
02:52 PM $7.99 Up $0.01 $7.99 $7.99 4,900
02:51 PM $7.98 Up $0.00 $7.98 $7.98 1,300
02:50 PM $7.98 Up $0.01 $7.98 $7.98 5,100
02:48 PM $7.97 Up $0.03 $7.97 $7.94 7,500
02:48 PM $7.97 Up $0.00 $7.97 $7.94 0
02:47 PM $7.94 Up $0.01 $7.95 $7.94 6,600
02:46 PM $7.93 Down $ -0.02 $7.96 $7.93 10,100
02:45 PM $7.95 Down $ -0.01 $7.96 $7.95 6,800
02:44 PM $7.96 Up $0.01 $7.96 $7.95 10,400
02:43 PM $7.95 Down $ -0.02 $7.96 $7.95 5,900
02:42 PM $7.97 Down $ -0.02 $7.98 $7.97 10,000
02:41 PM $7.99 Down $ -0.02 $8.02 $7.99 17,200
02:40 PM $8.01 Up $0.00 $8.01 $8.00 19,500
02:39 PM $8.01 Up $0.02 $8.01 $7.99 12,100
02:38 PM $7.99 Down $ -0.01 $8.01 $7.99 4,000
02:37 PM $8.00 Up $0.02 $8.01 $7.98 59,400
02:36 PM $7.98 Up $0.00 $7.98 $7.97 3,200
02:35 PM $7.98 Up $0.01 $7.98 $7.97 4,400
02:34 PM $7.97 Up $0.01 $7.97 $7.96 12,700
02:33 PM $7.96 Up $0.03 $7.96 $7.93 5,600
02:32 PM $7.93 Up $0.00 $7.94 $7.93 200
02:30 PM $7.93 Up $0.01 $7.93 $7.92 3,100
02:30 PM $7.93 Up $0.00 $7.93 $7.92 0
02:29 PM $7.92 Up $0.00 $7.93 $7.92 9,700
02:28 PM $7.92 Down $ -0.01 $7.92 $7.92 500
02:27 PM $7.93 Up $0.01 $7.93 $7.93 5,700
02:26 PM $7.92 Up $0.01 $7.92 $7.92 3,300
02:25 PM $7.91 Down $ -0.01 $7.91 $7.91 6,300
02:24 PM $7.92 Up $0.00 $7.92 $7.91 2,000
02:23 PM $7.92 Down $ -0.01 $7.93 $7.92 7,900
02:22 PM $7.93 Up $0.00 $7.93 $7.92 3,200
02:21 PM $7.93 Up $0.01 $7.93 $7.93 100
02:20 PM $7.92 Down $ -0.02 $7.95 $7.92 8,300
02:19 PM $7.94 Up $0.02 $7.94 $7.93 1,400
02:18 PM $7.92 Up $0.01 $7.94 $7.91 6,000
02:17 PM $7.91 Down $ -0.01 $7.92 $7.91 2,400
02:16 PM $7.92 Up $0.02 $7.92 $7.91 7,300
02:15 PM $7.90 Up $0.00 $7.93 $7.90 25,600
02:14 PM $7.90 Up $0.00 $7.90 $7.90 9,000
02:13 PM $7.90 Up $0.00 $7.90 $7.90 5,400
02:12 PM $7.90 Up $0.01 $7.90 $7.90 600
02:11 PM $7.89 Up $0.01 $7.90 $7.87 18,100
02:10 PM $7.88 Down $ -0.01 $7.89 $7.88 3,600
02:09 PM $7.89 Up $0.00 $7.90 $7.89 2,800
02:08 PM $7.89 Up $0.01 $7.89 $7.88 800
02:07 PM $7.88 Down $ -0.02 $7.90 $7.87 9,700
02:06 PM $7.90 Up $0.01 $7.90 $7.90 3,500
02:05 PM $7.89 Up $0.02 $7.89 $7.88 2,000
02:04 PM $7.87 Up $0.00 $7.88 $7.87 3,400
02:03 PM $7.87 Down $ -0.03 $7.89 $7.87 6,500
02:02 PM $7.90 Up $0.02 $7.91 $7.88 17,100
02:01 PM $7.88 Down $ -0.01 $7.89 $7.88 3,300
02:00 PM $7.89 Down $ -0.02 $7.91 $7.87 61,300
01:59 PM $7.91 Down $ -0.02 $7.93 $7.91 24,000
01:58 PM $7.93 Down $ -0.01 $7.93 $7.93 9,000
01:57 PM $7.94 Down $ -0.03 $7.97 $7.94 23,200
01:56 PM $7.97 Down $ -0.01 $7.97 $7.97 2,800
01:55 PM $7.98 Up $0.02 $7.98 $7.96 3,900
01:54 PM $7.96 Up $0.00 $7.96 $7.96 2,200
01:53 PM $7.96 Down $ -0.02 $7.97 $7.96 1,300
01:52 PM $7.98 Up $0.02 $7.98 $7.96 6,300
01:51 PM $7.96 Down $ -0.01 $7.97 $7.95 1,600
01:50 PM $7.97 Down $ -0.01 $7.97 $7.97 1,600
01:49 PM $7.98 Down $ -0.01 $7.98 $7.98 5,500
01:48 PM $7.99 Down $ -0.01 $8.00 $7.99 11,800
01:47 PM $8.00 Down $ -0.03 $8.03 $8.00 1,600
01:46 PM $8.03 Up $0.02 $8.03 $8.00 16,600
01:45 PM $8.01 Up $0.03 $8.01 $7.98 8,100
01:44 PM $7.98 Up $0.01 $7.98 $7.97 3,700
01:43 PM $7.97 Down $ -0.01 $7.98 $7.96 2,800
01:42 PM $7.98 Up $0.02 $7.98 $7.96 8,200
01:41 PM $7.96 Up $0.00 $7.96 $7.95 4,600
01:40 PM $7.96 Up $0.02 $7.96 $7.94 7,000
01:39 PM $7.94 Up $0.01 $7.94 $7.94 4,100
01:38 PM $7.93 Down $ -0.04 $7.95 $7.93 1,400
01:37 PM $7.97 Up $0.04 $7.97 $7.93 9,500
01:36 PM $7.93 Down $ -0.02 $7.94 $7.93 11,200
01:35 PM $7.95 Down $ -0.03 $7.99 $7.95 25,900
01:34 PM $7.98 Up $0.01 $7.98 $7.97 2,900
01:33 PM $7.97 Down $ -0.03 $7.99 $7.97 9,300
01:32 PM $8.00 Up $0.01 $8.00 $7.99 3,700
01:31 PM $7.99 Down $ -0.02 $8.02 $7.99 9,200
01:30 PM $8.01 Down $ -0.02 $8.03 $7.98 16,600
01:29 PM $8.03 Up $0.02 $8.04 $8.01 4,400
01:28 PM $8.01 Up $0.02 $8.02 $8.00 8,700
01:27 PM $7.99 Down $ -0.01 $8.00 $7.97 14,500
01:26 PM $8.00 Up $0.01 $8.04 $8.00 17,000
01:25 PM $7.99 Down $ -0.02 $8.01 $7.99 11,400
01:24 PM $8.01 Down $ -0.03 $8.03 $8.01 3,100
01:23 PM $8.04 Up $0.01 $8.07 $8.00 30,700
01:22 PM $8.03 Up $0.05 $8.03 $7.99 24,400
01:21 PM $7.98 Up $0.00 $7.99 $7.96 10,300
01:20 PM $7.98 Up $0.04 $7.99 $7.94 11,800
01:19 PM $7.94 Down $ -0.02 $7.96 $7.94 3,300
01:18 PM $7.96 Up $0.01 $7.97 $7.95 6,200
01:17 PM $7.95 Up $0.01 $7.95 $7.93 5,200
01:16 PM $7.94 Up $0.01 $7.94 $7.92 3,400
01:15 PM $7.93 Down $ -0.03 $7.95 $7.92 11,400
01:14 PM $7.96 Down $ -0.01 $7.97 $7.95 5,900
01:13 PM $7.97 Up $0.00 $7.98 $7.97 7,100
01:12 PM $7.97 Down $ -0.03 $8.00 $7.97 10,300
01:11 PM $8.00 Up $0.05 $8.00 $7.96 7,200
01:10 PM $7.95 Down $ -0.02 $7.98 $7.95 8,600
01:09 PM $7.97 Up $0.00 $8.00 $7.97 25,600
01:08 PM $7.97 Up $0.02 $7.97 $7.94 28,400
01:07 PM $7.95 Up $0.02 $7.95 $7.93 4,900
01:06 PM $7.93 Down $ -0.01 $7.95 $7.93 4,800
01:05 PM $7.94 Up $0.00 $7.94 $7.93 2,700
01:04 PM $7.94 Down $ -0.01 $7.95 $7.94 1,200
01:03 PM $7.95 Up $0.03 $7.95 $7.93 7,200
01:02 PM $7.92 Up $0.01 $7.92 $7.91 4,300
01:01 PM $7.91 Up $0.00 $7.92 $7.91 4,400
01:00 PM $7.91 Up $0.02 $7.91 $7.88 5,800
12:59 PM $7.89 Down $ -0.01 $7.91 $7.89 7,200
12:58 PM $7.90 Up $0.02 $7.90 $7.89 5,300
12:57 PM $7.88 Up $0.00 $7.88 $7.87 4,600
12:56 PM $7.88 Up $0.00 $7.89 $7.88 4,800
12:55 PM $7.88 Down $ -0.01 $7.89 $7.88 5,900
12:54 PM $7.89 Up $0.00 $7.89 $7.87 5,100
12:53 PM $7.89 Up $0.02 $7.89 $7.88 4,400
12:52 PM $7.87 Down $ -0.01 $7.88 $7.87 5,400
12:51 PM $7.88 Up $0.01 $7.90 $7.84 65,200
12:50 PM $7.87 Down $ -0.01 $7.87 $7.87 3,200
12:49 PM $7.88 Down $ -0.02 $7.90 $7.88 5,900
12:48 PM $7.90 Down $ -0.02 $7.91 $7.90 2,600
12:47 PM $7.92 Up $0.00 $7.93 $7.92 1,700
12:46 PM $7.92 Up $0.03 $7.94 $7.88 31,100
12:45 PM $7.89 Down $ -0.04 $7.93 $7.88 25,800
12:44 PM $7.93 Up $0.00 $7.95 $7.92 17,600
12:43 PM $7.93 Up $0.00 $7.93 $7.92 8,500
12:42 PM $7.93 Up $0.03 $7.93 $7.90 12,400
12:41 PM $7.90 Up $0.01 $7.90 $7.87 12,600
12:40 PM $7.89 Up $0.01 $7.90 $7.88 5,500
12:39 PM $7.88 Up $0.01 $7.88 $7.87 4,500
12:38 PM $7.87 Up $0.01 $7.88 $7.86 14,000
12:37 PM $7.86 Down $ -0.04 $7.89 $7.86 20,800
12:36 PM $7.90 Up $0.01 $7.92 $7.89 14,900
12:35 PM $7.89 Down $ -0.02 $7.94 $7.89 16,300
12:34 PM $7.91 Up $0.03 $7.92 $7.88 17,500
12:33 PM $7.88 Down $ -0.03 $7.90 $7.88 8,000
12:32 PM $7.91 Up $0.02 $7.91 $7.89 4,400
12:31 PM $7.89 Down $ -0.03 $7.93 $7.88 12,300
12:30 PM $7.92 Up $0.08 $7.92 $7.84 42,700
12:29 PM $7.84 Down $ -0.05 $7.91 $7.84 28,600
12:28 PM $7.89 Down $ -0.02 $7.90 $7.89 22,100
12:27 PM $7.91 Down $ -0.02 $7.92 $7.91 13,500
12:26 PM $7.93 Down $ -0.04 $7.96 $7.91 18,100
12:25 PM $7.97 Down $ -0.01 $7.98 $7.96 14,900
12:24 PM $7.98 Up $0.00 $7.99 $7.98 13,500
12:23 PM $7.98 Up $0.01 $7.98 $7.97 2,000
12:22 PM $7.97 Up $0.01 $7.98 $7.96 8,300
12:21 PM $7.96 Up $0.02 $7.97 $7.94 15,400
12:20 PM $7.94 Down $ -0.01 $7.95 $7.93 19,100
12:19 PM $7.95 Up $0.03 $7.95 $7.92 17,700
12:18 PM $7.92 Up $0.05 $7.92 $7.87 24,500
12:17 PM $7.87 Up $0.04 $7.89 $7.84 46,500
12:16 PM $7.83 Up $0.01 $7.86 $7.83 9,500
12:15 PM $7.82 Up $0.00 $7.84 $7.81 18,800
12:14 PM $7.82 Down $ -0.01 $7.83 $7.82 2,200
12:13 PM $7.83 Up $0.00 $7.84 $7.82 6,300
12:12 PM $7.83 Up $0.01 $7.83 $7.82 6,500
12:11 PM $7.82 Down $ -0.02 $7.84 $7.82 6,100
12:10 PM $7.84 Up $0.01 $7.85 $7.83 6,500
12:09 PM $7.83 Up $0.04 $7.83 $7.80 6,100
12:08 PM $7.79 Up $0.00 $7.80 $7.78 20,000
12:07 PM $7.79 Up $0.01 $7.79 $7.76 14,700
12:06 PM $7.78 Up $0.02 $7.78 $7.74 21,900
12:05 PM $7.76 Down $ -0.03 $7.78 $7.75 32,300
12:04 PM $7.79 Down $ -0.03 $7.83 $7.79 39,100
12:03 PM $7.82 Down $ -0.02 $7.83 $7.82 2,200
12:02 PM $7.84 Up $0.01 $7.84 $7.83 3,400
12:01 PM $7.83 Down $ -0.03 $7.85 $7.81 26,400
12:00 PM $7.86 Down $ -0.01 $7.87 $7.85 17,500
11:59 AM $7.87 Down $ -0.03 $7.90 $7.87 4,900
11:58 AM $7.90 Up $0.02 $7.91 $7.88 15,200
11:57 AM $7.88 Up $0.02 $7.88 $7.86 9,700
11:56 AM $7.86 Down $ -0.05 $7.90 $7.84 18,000
11:55 AM $7.91 Up $0.03 $7.91 $7.87 11,500
11:54 AM $7.88 Up $0.00 $7.90 $7.88 6,900
11:53 AM $7.88 Down $ -0.04 $7.92 $7.88 7,300
11:52 AM $7.92 Up $0.00 $7.92 $7.92 14,100
11:51 AM $7.92 Up $0.03 $7.96 $7.90 51,900
11:50 AM $7.89 Up $0.06 $7.89 $7.83 66,200
11:49 AM $7.83 Down $ -0.09 $7.91 $7.83 27,800
11:48 AM $7.92 Up $0.01 $7.92 $7.87 93,000
11:47 AM $7.91 Down $ -0.10 $8.01 $7.91 70,500
11:46 AM $8.01 Down $ -0.02 $8.03 $8.00 22,200
11:45 AM $8.03 Up $0.02 $8.04 $8.00 25,700
11:44 AM $8.01 Down $ -0.05 $8.06 $7.96 99,700
11:43 AM $8.06 Down $ -0.01 $8.08 $8.06 11,100
11:42 AM $8.07 Up $0.01 $8.07 $8.05 29,200
11:41 AM $8.06 Down $ -0.03 $8.08 $8.04 24,600
11:40 AM $8.09 Up $0.02 $8.11 $8.07 23,700
11:39 AM $8.07 Down $ -0.06 $8.14 $8.06 71,200
11:38 AM $8.13 Up $0.02 $8.14 $8.12 7,900
11:37 AM $8.11 Up $0.00 $8.15 $8.11 10,600
11:36 AM $8.11 Down $ -0.05 $8.16 $8.10 17,900
11:35 AM $8.16 Up $0.03 $8.16 $8.11 34,600
11:34 AM $8.13 Down $ -0.02 $8.15 $8.13 21,500
11:33 AM $8.15 Up $0.03 $8.15 $8.11 17,400
11:32 AM $8.12 Down $ -0.06 $8.17 $8.12 19,600
11:31 AM $8.18 Up $0.01 $8.22 $8.18 13,300
11:30 AM $8.17 Down $ -0.02 $8.19 $8.17 9,900
11:29 AM $8.19 Up $0.04 $8.21 $8.16 13,000
11:28 AM $8.15 Up $0.05 $8.15 $8.08 26,700
11:27 AM $8.10 Down $ -0.02 $8.12 $8.10 26,300
11:26 AM $8.12 Down $ -0.02 $8.16 $8.11 37,200
11:25 AM $8.14 Down $ -0.05 $8.18 $8.13 36,100
11:24 AM $8.19 Down $ -0.04 $8.25 $8.18 59,100
11:23 AM $8.23 Down $ -0.03 $8.27 $8.23 20,600
11:22 AM $8.26 Down $ -0.02 $8.32 $8.19 129,900
11:21 AM $8.28 Up $0.01 $8.30 $8.25 36,700
11:20 AM $8.27 Up $0.02 $8.29 $8.22 30,300
11:19 AM $8.25 Up $0.02 $8.27 $8.23 50,600
11:18 AM $8.23 Up $0.03 $8.23 $8.20 22,100
11:17 AM $8.20 Up $0.00 $8.22 $8.19 43,900
11:16 AM $8.20 Up $0.02 $8.21 $8.18 35,300
11:15 AM $8.18 Up $0.02 $8.18 $8.16 15,000
11:14 AM $8.16 Up $0.05 $8.16 $8.11 39,200
11:13 AM $8.11 Up $0.02 $8.11 $8.09 6,500
11:12 AM $8.09 Up $0.00 $8.12 $8.07 51,300
11:11 AM $8.09 Up $0.01 $8.12 $8.08 71,800
11:10 AM $8.08 Down $ -0.01 $8.10 $8.08 19,600
11:09 AM $8.09 Up $0.02 $8.09 $8.07 31,700
11:08 AM $8.07 Up $0.03 $8.07 $8.04 27,100
11:07 AM $8.04 Up $0.01 $8.05 $8.04 23,700
11:06 AM $8.03 Up $0.00 $8.04 $8.01 19,600
11:05 AM $8.03 Up $0.01 $8.04 $8.01 35,300
11:04 AM $8.02 Up $0.01 $8.02 $7.99 19,400
11:03 AM $8.01 Down $ -0.02 $8.03 $8.00 15,300
11:02 AM $8.03 Up $0.08 $8.03 $7.95 53,900
11:01 AM $7.95 Up $0.00 $7.96 $7.93 22,600
11:00 AM $7.95 Down $ -0.01 $7.96 $7.93 9,100
10:59 AM $7.96 Up $0.00 $7.97 $7.95 2,100
10:58 AM $7.96 Up $0.01 $7.97 $7.94 32,700
10:57 AM $7.95 Down $ -0.03 $7.98 $7.94 16,100
10:56 AM $7.98 Up $0.01 $8.00 $7.97 31,400
10:55 AM $7.97 Up $0.02 $7.98 $7.95 21,800
10:54 AM $7.95 Down $ -0.01 $8.00 $7.95 11,500
10:53 AM $7.96 Down $ -0.01 $7.99 $7.96 23,800
10:52 AM $7.97 Up $0.06 $7.97 $7.91 32,000
10:51 AM $7.91 Up $0.02 $7.91 $7.86 14,500
10:50 AM $7.89 Up $0.00 $7.89 $7.86 19,400
10:49 AM $7.89 Up $0.03 $7.89 $7.85 21,400
10:48 AM $7.86 Up $0.02 $7.86 $7.84 8,400
10:47 AM $7.84 Down $ -0.01 $7.84 $7.82 6,900
10:46 AM $7.85 Down $ -0.01 $7.86 $7.83 15,000
10:45 AM $7.86 Up $0.02 $7.86 $7.83 5,400
10:44 AM $7.84 Up $0.01 $7.86 $7.81 27,000
10:43 AM $7.83 Up $0.04 $7.83 $7.79 12,400
10:42 AM $7.79 Down $ -0.03 $7.81 $7.77 34,600
10:41 AM $7.82 Down $ -0.02 $7.85 $7.82 11,400
10:40 AM $7.84 Down $ -0.03 $7.88 $7.84 8,900
10:39 AM $7.87 Up $0.00 $7.88 $7.86 8,800
10:38 AM $7.87 Up $0.06 $7.87 $7.78 36,500
10:37 AM $7.81 Up $0.02 $7.82 $7.76 40,900
10:36 AM $7.79 Down $ -0.05 $7.87 $7.78 26,800
10:35 AM $7.84 Down $ -0.07 $7.91 $7.84 48,200
10:34 AM $7.91 Down $ -0.02 $7.94 $7.88 18,300
10:33 AM $7.93 Up $0.03 $7.93 $7.89 20,800
10:32 AM $7.90 Down $ -0.05 $7.94 $7.88 41,900
10:31 AM $7.95 Up $0.01 $7.96 $7.92 54,100
10:30 AM $7.94 Up $0.03 $7.94 $7.90 23,800
10:29 AM $7.91 Down $ -0.05 $7.98 $7.91 86,200
10:28 AM $7.96 Down $ -0.04 $8.00 $7.96 73,100
10:27 AM $8.00 Down $ -0.01 $8.01 $7.97 17,700
10:26 AM $8.01 Up $0.05 $8.04 $7.96 89,200
10:25 AM $7.96 Down $ -0.01 $7.97 $7.93 38,100
10:24 AM $7.97 Up $0.01 $7.98 $7.94 18,000
10:23 AM $7.96 Up $0.01 $8.00 $7.91 75,700
10:22 AM $7.95 Up $0.05 $7.95 $7.90 31,600
10:21 AM $7.90 Up $0.00 $7.91 $7.88 25,400
10:20 AM $7.90 Up $0.02 $7.90 $7.87 42,200
10:19 AM $7.88 Up $0.09 $7.90 $7.80 79,600
10:18 AM $7.79 Up $0.04 $7.79 $7.76 26,300
10:17 AM $7.75 Up $0.04 $7.76 $7.71 44,400
10:16 AM $7.71 Up $0.02 $7.74 $7.70 56,100
10:15 AM $7.69 Up $0.02 $7.71 $7.67 28,200
10:14 AM $7.67 Up $0.02 $7.67 $7.65 14,400
10:13 AM $7.65 Down $ -0.03 $7.66 $7.63 23,500
10:12 AM $7.68 Down $ -0.03 $7.70 $7.67 33,500
10:11 AM $7.71 Up $0.06 $7.71 $7.66 19,600
10:10 AM $7.65 Down $ -0.02 $7.66 $7.62 27,500
10:09 AM $7.67 Up $0.00 $7.68 $7.63 22,100
10:08 AM $7.67 Up $0.01 $7.69 $7.66 18,900
10:07 AM $7.66 Up $0.01 $7.67 $7.64 28,700
10:06 AM $7.65 Down $ -0.04 $7.70 $7.64 23,500
10:05 AM $7.69 Up $0.07 $7.69 $7.63 32,800
10:04 AM $7.62 Down $ -0.02 $7.64 $7.57 40,900
10:03 AM $7.64 Up $0.08 $7.64 $7.54 55,200
10:02 AM $7.56 Down $ -0.01 $7.57 $7.50 51,500
10:01 AM $7.57 Up $0.05 $7.59 $7.53 53,500
10:00 AM $7.52 Down $ -0.03 $7.54 $7.48 37,900
09:59 AM $7.55 Down $ -0.01 $7.63 $7.53 93,000
09:58 AM $7.56 Down $ -0.02 $7.61 $7.55 31,700
09:57 AM $7.58 Down $ -0.02 $7.66 $7.57 47,800
09:56 AM $7.60 Up $0.07 $7.61 $7.51 65,100
09:55 AM $7.53 Up $0.00 $7.58 $7.53 36,800
09:54 AM $7.53 Down $ -0.01 $7.55 $7.46 65,600
09:53 AM $7.54 Up $0.05 $7.56 $7.49 62,100
09:52 AM $7.49 Up $0.07 $7.51 $7.43 74,500
09:51 AM $7.42 Up $0.05 $7.43 $7.36 45,000
09:50 AM $7.37 Down $ -0.05 $7.43 $7.36 55,400
09:49 AM $7.42 Up $0.14 $7.43 $7.30 74,100
09:48 AM $7.28 Up $0.01 $7.30 $7.22 72,500
09:47 AM $7.27 Down $ -0.01 $7.29 $7.20 52,300
09:46 AM $7.28 Up $0.01 $7.30 $7.20 48,200
09:45 AM $7.27 Down $ -0.07 $7.37 $7.25 46,700
09:44 AM $7.34 Up $0.10 $7.42 $7.23 96,400
09:43 AM $7.24 Up $0.14 $7.25 $7.09 112,800
09:42 AM $7.10 Down $ -0.12 $7.21 $7.09 144,200
09:41 AM $7.22 Down $ -0.16 $7.38 $7.18 179,700
09:40 AM $7.38 Down $ -0.09 $7.48 $7.35 112,600
09:39 AM $7.47 Down $ -0.08 $7.55 $7.46 83,200
09:38 AM $7.55 Up $0.00 $7.58 $7.51 29,600
09:37 AM $7.55 Up $0.04 $7.55 $7.51 29,500
09:36 AM $7.51 Down $ -0.08 $7.60 $7.51 45,100
09:35 AM $7.59 Down $ -0.19 $7.77 $7.56 59,300
09:34 AM $7.78 Up $0.06 $7.80 $7.72 125,200
09:33 AM $7.72 Up $0.12 $7.72 $7.62 43,900
09:32 AM $7.60 Up $0.19 $7.68 $7.38 91,600
09:31 AM $7.41 Down $ -0.34 $7.77 $7.40 403,200
09:30 AM $7.75 Down $ -0.48 $7.84 $7.71 543,200
Previous close $8.23

One month history

Date Closing Opening High Low Volume
17-10-2018 $7.74 $7.87 $8.07 $7.65 3,212,100
16-10-2018 $8.23 $8.34 $8.44 $8.12 3,931,600
15-10-2018 $8.95 $8.82 $8.97 $8.76 3,428,500
12-10-2018 $8.49 $8.53 $8.56 $8.38 1,525,100
11-10-2018 $8.27 $8.30 $8.59 $8.25 2,534,900
10-10-2018 $8.40 $8.29 $8.78 $8.29 3,103,500
09-10-2018 $8.64 $8.57 $8.75 $8.53 1,998,400
05-10-2018 $8.47 $8.33 $8.50 $8.21 1,312,300
04-10-2018 $8.45 $8.22 $8.47 $8.07 1,985,800
03-10-2018 $8.00 $8.03 $8.15 $7.98 1,378,000
02-10-2018 $8.11 $8.39 $8.42 $7.82 2,793,200
01-10-2018 $8.82 $8.76 $8.85 $8.53 1,586,000
28-09-2018 $8.75 $8.51 $8.85 $8.39 2,619,000
27-09-2018 $8.17 $8.25 $8.29 $8.15 889,300
26-09-2018 $8.43 $8.26 $8.43 $8.21 1,365,700
25-09-2018 $8.25 $8.28 $8.39 $8.19 1,290,500
24-09-2018 $8.39 $8.44 $8.50 $8.34 1,178,100
21-09-2018 $8.44 $8.23 $8.45 $8.12 1,711,600
20-09-2018 $8.49 $8.18 $8.50 $8.18 2,514,100
19-09-2018 $8.10 $8.75 $8.75 $7.71 8,121,600
18-09-2018 $8.73 $8.78 $8.84 $8.66 2,885,200
17-09-2018 $8.26 $8.17 $8.28 $8.13 1,928,300
14-09-2018 $7.70 $7.66 $7.90 $7.06 3,354,800
13-09-2018 $7.49 $8.27 $8.28 $7.26 5,913,300
12-09-2018 $8.25 $7.97 $8.65 $7.96 4,821,500
11-09-2018 $8.45 $7.91 $8.49 $7.90 4,504,900
10-09-2018 $7.74 $7.71 $7.78 $7.62 3,357,100
07-09-2018 $7.03 $7.75 $7.79 $6.92 6,078,600
06-09-2018 $7.10 $6.37 $7.10 $6.34 5,885,300
05-09-2018 $5.89 $5.87 $6.00 $5.80 2,380,400
Graphs are not available, please refer to the detailed table
Back to top