Print

Quotes and Market Data

Find a quote

HEXO CORP

7.39 Up 0.21 (2.84 %)

Delayed : 2019/02/15 16:00:02

  • Previous close $7.18
  • Opening $7.29
  • Price Ask $7.36
  • Price Bid $7.36
  • Size Bid 10
  • Size Ask 9
  • Today High $7.44
  • Today Low $7.19
  • 52 Weeks High $9.29
  • 52 Weeks Low $3.26
  • Volume 2,482,306

Fundamentals

  • P/E Ratio : N/A
  • Earnings/Share : 127.29
  • Dividends/Share : N/A
  • Current Div. Yield : N/A
  • Market Cap (M) : 1,524.14
  • Shares Out (M) : 206.24
  • Exchange : XTSE
  • Ex Dividend Date : N/A

Intraday history

Hour Last Change High Low Volume
04:00 PM $7.39 Up $0.00 $7.39 $7.39 115,300
03:59 PM $7.39 Up $0.00 $7.39 $7.37 26,300
03:58 PM $7.39 Up $0.01 $7.39 $7.37 12,200
03:57 PM $7.38 Up $0.00 $7.39 $7.37 12,600
03:56 PM $7.38 Up $0.01 $7.39 $7.38 8,100
03:55 PM $7.37 Down $ -0.01 $7.38 $7.37 15,500
03:54 PM $7.38 Up $0.00 $7.39 $7.37 16,900
03:53 PM $7.38 Up $0.00 $7.38 $7.38 21,700
03:52 PM $7.38 Down $0.00 $7.38 $7.37 5,900
03:51 PM $7.38 Up $0.00 $7.38 $7.38 3,000
03:50 PM $7.38 Down $ -0.01 $7.39 $7.38 18,300
03:49 PM $7.40 Up $0.00 $7.40 $7.38 3,800
03:48 PM $7.39 Up $0.00 $7.40 $7.39 8,400
03:47 PM $7.39 Down $ -0.01 $7.40 $7.39 15,100
03:46 PM $7.40 Up $0.01 $7.40 $7.38 5,400
03:45 PM $7.39 Up $0.00 $7.39 $7.39 3,800
03:44 PM $7.39 Up $0.01 $7.39 $7.39 13,100
03:43 PM $7.38 Up $0.00 $7.39 $7.38 2,100
03:42 PM $7.38 Up $0.00 $7.39 $7.38 1,800
03:41 PM $7.38 Up $0.00 $7.39 $7.38 9,600
03:40 PM $7.38 Up $0.00 $7.38 $7.37 1,400
03:39 PM $7.37 Down $ -0.01 $7.38 $7.37 6,500
03:38 PM $7.38 Down $ -0.01 $7.38 $7.38 7,000
03:37 PM $7.39 Up $0.01 $7.39 $7.39 800
03:36 PM $7.38 Up $0.00 $7.39 $7.38 7,700
03:35 PM $7.38 Up $0.01 $7.38 $7.38 5,100
03:34 PM $7.37 Down $ -0.01 $7.37 $7.37 800
03:33 PM $7.38 Down $ -0.01 $7.39 $7.38 5,200
03:32 PM $7.39 Up $0.00 $7.39 $7.39 1,500
03:31 PM $7.39 Up $0.00 $7.39 $7.39 1,500
03:29 PM $7.39 Up $0.00 $7.39 $7.38 5,700
03:29 PM $7.39 Up $0.00 $7.39 $7.38 0
03:28 PM $7.38 Up $0.01 $7.38 $7.38 3,000
03:27 PM $7.37 Up $0.00 $7.38 $7.37 2,100
03:26 PM $7.37 Down $ -0.01 $7.38 $7.37 7,600
03:25 PM $7.38 Up $0.01 $7.38 $7.38 700
03:24 PM $7.37 Up $0.00 $7.37 $7.37 3,300
03:23 PM $7.37 Up $0.01 $7.37 $7.37 800
03:22 PM $7.36 Down $ -0.01 $7.37 $7.36 8,300
03:21 PM $7.37 Up $0.01 $7.37 $7.36 34,300
03:20 PM $7.36 Up $0.00 $7.36 $7.35 700
03:19 PM $7.36 Up $0.02 $7.36 $7.34 31,600
03:18 PM $7.34 Up $0.01 $7.34 $7.33 13,200
03:17 PM $7.33 Up $0.00 $7.33 $7.32 15,600
03:16 PM $7.33 Up $0.01 $7.33 $7.32 5,800
03:15 PM $7.32 Up $0.01 $7.32 $7.31 4,100
03:14 PM $7.31 Down $ -0.01 $7.32 $7.31 5,100
03:13 PM $7.32 Down $ -0.01 $7.33 $7.32 300
03:12 PM $7.33 Up $0.01 $7.33 $7.33 200
03:11 PM $7.32 Up $0.01 $7.32 $7.32 200
03:10 PM $7.31 Down $ -0.02 $7.32 $7.31 5,500
03:09 PM $7.33 Up $0.00 $7.33 $7.33 400
03:08 PM $7.33 Up $0.00 $7.33 $7.33 1,500
03:07 PM $7.33 Up $0.01 $7.33 $7.33 100
03:05 PM $7.32 Up $0.01 $7.32 $7.32 20,200
03:05 PM $7.32 Up $0.00 $7.32 $7.32 0
03:04 PM $7.31 Up $0.00 $7.31 $7.31 3,600
03:03 PM $7.31 Up $0.01 $7.31 $7.31 100
03:01 PM $7.30 Down $ -0.02 $7.31 $7.30 14,300
03:01 PM $7.30 Up $0.00 $7.31 $7.30 0
02:59 PM $7.32 Up $0.01 $7.32 $7.32 100
02:59 PM $7.32 Up $0.00 $7.32 $7.32 0
02:57 PM $7.31 Up $0.00 $7.32 $7.31 3,400
02:57 PM $7.31 Up $0.00 $7.32 $7.31 0
02:56 PM $7.31 Down $ -0.01 $7.31 $7.31 5,900
02:55 PM $7.32 Up $0.00 $7.32 $7.32 700
02:54 PM $7.32 Up $0.01 $7.32 $7.32 100
02:53 PM $7.31 Up $0.00 $7.31 $7.31 1,200
02:52 PM $7.31 Up $0.00 $7.31 $7.31 500
02:51 PM $7.31 Up $0.01 $7.31 $7.30 4,700
02:50 PM $7.30 Up $0.00 $7.30 $7.29 5,600
02:49 PM $7.30 Up $0.01 $7.30 $7.30 1,900
02:48 PM $7.29 Down $ -0.02 $7.31 $7.29 19,600
02:47 PM $7.31 Up $0.00 $7.31 $7.31 1,200
02:46 PM $7.31 Up $0.00 $7.31 $7.31 1,000
02:45 PM $7.31 Up $0.00 $7.31 $7.31 100
02:44 PM $7.31 Up $0.01 $7.31 $7.31 300
02:43 PM $7.30 Up $0.02 $7.30 $7.29 36,800
02:42 PM $7.28 Up $0.00 $7.28 $7.28 1,700
02:41 PM $7.28 Down $ -0.01 $7.29 $7.28 1,200
02:40 PM $7.29 Up $0.00 $7.29 $7.29 100
02:37 PM $7.29 Down $0.00 $7.29 $7.29 4,000
02:37 PM $7.29 Up $0.00 $7.29 $7.29 0
02:37 PM $7.29 Up $0.00 $7.29 $7.29 0
02:36 PM $7.30 Up $0.00 $7.30 $7.29 300
02:34 PM $7.29 Down $ -0.01 $7.30 $7.29 18,600
02:34 PM $7.29 Up $0.00 $7.30 $7.29 0
02:33 PM $7.30 Up $0.00 $7.30 $7.30 1,200
02:32 PM $7.30 Up $0.00 $7.30 $7.30 600
02:31 PM $7.30 Up $0.00 $7.30 $7.30 500
02:30 PM $7.30 Up $0.00 $7.30 $7.30 500
02:29 PM $7.30 Up $0.00 $7.30 $7.30 700
02:28 PM $7.30 Up $0.00 $7.30 $7.30 2,800
02:27 PM $7.30 Up $0.02 $7.30 $7.29 36,100
02:26 PM $7.28 Up $0.01 $7.28 $7.27 2,500
02:25 PM $7.27 Up $0.01 $7.27 $7.27 600
02:24 PM $7.26 Up $0.00 $7.26 $7.26 600
02:23 PM $7.26 Up $0.01 $7.26 $7.25 6,700
02:22 PM $7.25 Up $0.00 $7.25 $7.25 200
02:21 PM $7.25 Up $0.00 $7.25 $7.24 1,000
02:20 PM $7.25 Up $0.00 $7.25 $7.25 200
02:19 PM $7.25 Up $0.00 $7.25 $7.25 500
02:17 PM $7.25 Up $0.00 $7.25 $7.25 300
02:17 PM $7.25 Up $0.00 $7.25 $7.25 0
02:16 PM $7.25 Up $0.00 $7.25 $7.25 800
02:15 PM $7.25 Up $0.00 $7.25 $7.25 4,300
02:14 PM $7.25 Up $0.00 $7.25 $7.25 800
02:13 PM $7.25 Up $0.00 $7.25 $7.25 100
02:12 PM $7.25 Up $0.00 $7.25 $7.25 1,500
02:11 PM $7.25 Up $0.00 $7.25 $7.25 300
02:08 PM $7.25 Down $ -0.01 $7.25 $7.25 5,000
02:08 PM $7.25 Up $0.00 $7.25 $7.25 0
02:08 PM $7.25 Up $0.00 $7.25 $7.25 0
02:07 PM $7.26 Up $0.00 $7.26 $7.26 400
02:06 PM $7.26 Up $0.01 $7.26 $7.26 1,000
02:05 PM $7.25 Down $ -0.01 $7.25 $7.25 200
02:04 PM $7.26 Up $0.00 $7.26 $7.26 2,200
02:03 PM $7.26 Down $ -0.01 $7.27 $7.26 8,200
02:02 PM $7.27 Up $0.00 $7.27 $7.26 1,100
02:01 PM $7.27 Up $0.02 $7.27 $7.26 15,100
02:00 PM $7.25 Up $0.01 $7.25 $7.25 400
01:58 PM $7.24 Down $ -0.01 $7.25 $7.24 8,000
01:58 PM $7.24 Up $0.00 $7.25 $7.24 0
01:57 PM $7.25 Up $0.01 $7.25 $7.25 300
01:56 PM $7.24 Up $0.00 $7.24 $7.24 100
01:55 PM $7.24 Down $ -0.02 $7.25 $7.24 2,900
01:54 PM $7.26 Up $0.01 $7.26 $7.26 500
01:53 PM $7.25 Up $0.01 $7.25 $7.24 400
01:52 PM $7.24 Down $ -0.02 $7.26 $7.24 21,900
01:51 PM $7.26 Up $0.01 $7.26 $7.26 300
01:50 PM $7.25 Down $ -0.01 $7.26 $7.24 7,700
01:48 PM $7.26 Down $ -0.01 $7.27 $7.26 3,700
01:48 PM $7.26 Up $0.00 $7.27 $7.26 0
01:45 PM $7.27 Down $ -0.01 $7.27 $7.27 7,700
01:45 PM $7.27 Up $0.00 $7.27 $7.27 0
01:45 PM $7.27 Up $0.00 $7.27 $7.27 0
01:43 PM $7.28 Up $0.00 $7.28 $7.26 10,700
01:43 PM $7.28 Up $0.00 $7.28 $7.26 0
01:41 PM $7.28 Down $ -0.01 $7.28 $7.28 400
01:41 PM $7.28 Up $0.00 $7.28 $7.28 0
01:40 PM $7.29 Up $0.01 $7.29 $7.28 300
01:39 PM $7.28 Down $ -0.01 $7.28 $7.28 100
01:37 PM $7.29 Up $0.00 $7.29 $7.29 500
01:37 PM $7.29 Up $0.00 $7.29 $7.29 0
01:36 PM $7.29 Up $0.00 $7.29 $7.29 100
01:34 PM $7.29 Up $0.00 $7.29 $7.29 2,300
01:34 PM $7.29 Up $0.00 $7.29 $7.29 0
01:33 PM $7.29 Up $0.01 $7.29 $7.28 2,700
01:32 PM $7.28 Up $0.01 $7.28 $7.28 3,100
01:31 PM $7.27 Up $0.00 $7.27 $7.27 400
01:30 PM $7.27 Up $0.00 $7.27 $7.27 200
01:28 PM $7.27 Down $0.00 $7.27 $7.27 100
01:28 PM $7.27 Up $0.00 $7.27 $7.27 0
01:25 PM $7.27 Up $0.00 $7.27 $7.27 1,700
01:25 PM $7.27 Up $0.00 $7.27 $7.27 0
01:25 PM $7.27 Up $0.00 $7.27 $7.27 0
01:24 PM $7.27 Down $ -0.01 $7.27 $7.27 13,600
01:21 PM $7.28 Down $ -0.01 $7.28 $7.28 600
01:21 PM $7.28 Up $0.00 $7.28 $7.28 0
01:21 PM $7.28 Up $0.00 $7.28 $7.28 0
01:20 PM $7.29 Up $0.00 $7.30 $7.29 2,500
01:18 PM $7.29 Up $0.00 $7.29 $7.29 100
01:18 PM $7.29 Up $0.00 $7.29 $7.29 0
01:17 PM $7.29 Up $0.00 $7.29 $7.29 1,800
01:16 PM $7.29 Up $0.00 $7.29 $7.29 4,400
01:15 PM $7.29 Up $0.00 $7.29 $7.29 200
01:14 PM $7.29 Up $0.02 $7.29 $7.27 600
01:13 PM $7.27 Down $ -0.01 $7.27 $7.27 100
01:12 PM $7.28 Up $0.00 $7.28 $7.28 2,200
01:11 PM $7.28 Down $ -0.01 $7.28 $7.28 1,700
01:10 PM $7.29 Down $ -0.01 $7.29 $7.29 12,000
01:09 PM $7.30 Up $0.00 $7.30 $7.30 6,000
01:07 PM $7.30 Down $ -0.01 $7.30 $7.30 12,900
01:07 PM $7.30 Up $0.00 $7.30 $7.30 0
01:06 PM $7.31 Up $0.00 $7.31 $7.31 200
01:04 PM $7.31 Up $0.00 $7.31 $7.31 200
01:04 PM $7.31 Up $0.00 $7.31 $7.31 0
01:03 PM $7.31 Up $0.00 $7.31 $7.31 300
01:02 PM $7.31 Up $0.00 $7.31 $7.31 100
01:01 PM $7.31 Up $0.00 $7.31 $7.31 8,700
12:59 PM $7.31 Up $0.01 $7.31 $7.30 5,900
12:59 PM $7.31 Up $0.00 $7.31 $7.30 0
12:58 PM $7.30 Up $0.00 $7.30 $7.30 6,500
12:57 PM $7.30 Up $0.00 $7.30 $7.30 8,600
12:56 PM $7.30 Up $0.01 $7.30 $7.29 18,200
12:55 PM $7.29 Up $0.02 $7.29 $7.28 4,500
12:54 PM $7.27 Down $ -0.01 $7.27 $7.27 100
12:53 PM $7.28 Up $0.01 $7.28 $7.27 400
12:52 PM $7.27 Down $ -0.01 $7.27 $7.27 2,500
12:51 PM $7.28 Up $0.01 $7.28 $7.28 300
12:50 PM $7.27 Down $ -0.01 $7.27 $7.27 300
12:49 PM $7.28 Up $0.01 $7.28 $7.28 100
12:48 PM $7.27 Up $0.00 $7.27 $7.27 1,400
12:47 PM $7.27 Up $0.00 $7.27 $7.27 1,400
12:46 PM $7.27 Up $0.00 $7.27 $7.27 400
12:45 PM $7.27 Up $0.00 $7.28 $7.27 500
12:44 PM $7.27 Up $0.00 $7.27 $7.27 1,600
12:43 PM $7.27 Up $0.00 $7.27 $7.27 400
12:42 PM $7.27 Up $0.00 $7.27 $7.27 500
12:41 PM $7.27 Up $0.00 $7.27 $7.27 2,000
12:40 PM $7.27 Down $ -0.01 $7.27 $7.27 7,000
12:36 PM $7.28 Down $0.00 $7.28 $7.27 1,800
12:36 PM $7.28 Up $0.00 $7.28 $7.27 0
12:36 PM $7.28 Up $0.00 $7.28 $7.27 0
12:36 PM $7.28 Up $0.00 $7.28 $7.27 0
12:34 PM $7.28 Up $0.01 $7.28 $7.27 400
12:34 PM $7.28 Up $0.00 $7.28 $7.27 0
12:33 PM $7.27 Up $0.00 $7.27 $7.27 4,400
12:32 PM $7.27 Up $0.01 $7.27 $7.27 200
12:31 PM $7.26 Up $0.00 $7.26 $7.26 100
12:30 PM $7.26 Up $0.01 $7.26 $7.25 1,800
12:29 PM $7.25 Up $0.02 $7.25 $7.24 3,900
12:28 PM $7.23 Up $0.01 $7.23 $7.23 1,600
12:27 PM $7.22 Down $ -0.01 $7.23 $7.22 2,700
12:26 PM $7.23 Down $ -0.01 $7.24 $7.23 10,900
12:25 PM $7.25 Down $0.00 $7.25 $7.24 1,200
12:24 PM $7.25 Up $0.00 $7.25 $7.25 400
12:23 PM $7.25 Down $ -0.02 $7.26 $7.25 8,300
12:22 PM $7.27 Down $ -0.01 $7.28 $7.27 4,300
12:20 PM $7.28 Up $0.01 $7.28 $7.28 700
12:20 PM $7.28 Up $0.00 $7.28 $7.28 0
12:19 PM $7.27 Down $ -0.02 $7.28 $7.26 5,100
12:18 PM $7.29 Down $ -0.01 $7.29 $7.28 4,700
12:17 PM $7.30 Down $ -0.02 $7.31 $7.30 12,100
12:16 PM $7.32 Up $0.00 $7.32 $7.32 300
12:15 PM $7.32 Up $0.01 $7.32 $7.32 400
12:14 PM $7.31 Up $0.00 $7.31 $7.31 3,000
12:13 PM $7.31 Up $0.00 $7.31 $7.31 100
12:12 PM $7.31 Up $0.01 $7.31 $7.30 10,600
12:11 PM $7.30 Up $0.00 $7.30 $7.30 200
12:10 PM $7.30 Up $0.00 $7.30 $7.30 1,300
12:09 PM $7.30 Up $0.00 $7.30 $7.30 100
12:07 PM $7.30 Up $0.01 $7.30 $7.29 3,800
12:07 PM $7.30 Up $0.00 $7.30 $7.29 0
12:05 PM $7.29 Down $ -0.01 $7.30 $7.29 9,100
12:05 PM $7.29 Up $0.00 $7.30 $7.29 0
12:04 PM $7.30 Up $0.01 $7.30 $7.29 1,300
12:03 PM $7.29 Up $0.00 $7.29 $7.29 200
12:02 PM $7.29 Up $0.00 $7.29 $7.29 100
12:01 PM $7.29 Up $0.01 $7.29 $7.29 2,800
12:00 PM $7.28 Up $0.01 $7.28 $7.28 8,700
11:58 AM $7.27 Up $0.00 $7.27 $7.27 300
11:58 AM $7.27 Up $0.00 $7.27 $7.27 0
11:57 AM $7.27 Up $0.01 $7.27 $7.27 300
11:56 AM $7.26 Down $ -0.01 $7.26 $7.26 400
11:55 AM $7.27 Up $0.00 $7.27 $7.26 300
11:54 AM $7.27 Up $0.01 $7.27 $7.27 1,500
11:52 AM $7.26 Up $0.00 $7.27 $7.26 200
11:52 AM $7.26 Up $0.00 $7.27 $7.26 0
11:50 AM $7.26 Up $0.00 $7.26 $7.26 800
11:50 AM $7.26 Up $0.00 $7.26 $7.26 0
11:47 AM $7.26 Up $0.00 $7.26 $7.26 700
11:47 AM $7.26 Up $0.00 $7.26 $7.26 0
11:47 AM $7.26 Up $0.00 $7.26 $7.26 0
11:46 AM $7.26 Down $ -0.01 $7.26 $7.25 5,900
11:45 AM $7.27 Up $0.00 $7.27 $7.27 100
11:44 AM $7.27 Up $0.01 $7.27 $7.27 100
11:43 AM $7.26 Up $0.00 $7.26 $7.26 500
11:42 AM $7.26 Up $0.00 $7.26 $7.25 1,000
11:41 AM $7.26 Up $0.03 $7.26 $7.25 4,600
11:39 AM $7.23 Up $0.00 $7.23 $7.23 1,500
11:39 AM $7.23 Up $0.00 $7.23 $7.23 0
11:38 AM $7.23 Down $0.00 $7.23 $7.23 5,400
11:37 AM $7.24 Down $0.00 $7.24 $7.23 1,300
11:36 AM $7.24 Up $0.00 $7.24 $7.24 600
11:35 AM $7.24 Up $0.00 $7.24 $7.24 4,600
11:34 AM $7.24 Up $0.01 $7.25 $7.24 9,600
11:33 AM $7.23 Up $0.02 $7.23 $7.21 7,100
11:32 AM $7.21 Up $0.00 $7.21 $7.21 7,900
11:31 AM $7.21 Up $0.01 $7.21 $7.20 600
11:30 AM $7.20 Down $ -0.02 $7.22 $7.20 13,800
11:29 AM $7.23 Down $ -0.01 $7.23 $7.22 1,900
11:28 AM $7.23 Up $0.01 $7.23 $7.22 3,400
11:27 AM $7.22 Down $ -0.02 $7.24 $7.22 7,400
11:26 AM $7.24 Down $0.00 $7.25 $7.24 3,700
11:25 AM $7.25 Down $0.00 $7.25 $7.24 1,000
11:24 AM $7.25 Down $ -0.01 $7.25 $7.25 8,200
11:23 AM $7.26 Up $0.02 $7.26 $7.25 5,500
11:22 AM $7.24 Up $0.00 $7.24 $7.24 1,000
11:21 AM $7.24 Up $0.01 $7.24 $7.24 200
11:20 AM $7.23 Up $0.00 $7.23 $7.23 1,000
11:19 AM $7.23 Up $0.00 $7.23 $7.22 5,100
11:18 AM $7.23 Up $0.00 $7.23 $7.23 3,400
11:17 AM $7.23 Down $ -0.01 $7.24 $7.23 4,300
11:16 AM $7.24 Up $0.02 $7.24 $7.22 2,600
11:15 AM $7.22 Down $ -0.01 $7.22 $7.22 1,100
11:14 AM $7.23 Up $0.00 $7.24 $7.23 5,400
11:13 AM $7.23 Down $ -0.01 $7.23 $7.23 3,300
11:12 AM $7.24 Down $ -0.01 $7.25 $7.24 6,600
11:11 AM $7.25 Up $0.02 $7.25 $7.24 3,000
11:10 AM $7.23 Down $ -0.02 $7.25 $7.23 9,600
11:09 AM $7.25 Up $0.01 $7.26 $7.25 13,500
11:08 AM $7.24 Down $ -0.02 $7.26 $7.24 2,800
11:07 AM $7.26 Up $0.01 $7.27 $7.26 5,900
11:06 AM $7.25 Down $ -0.03 $7.28 $7.25 9,500
11:05 AM $7.28 Up $0.00 $7.28 $7.28 1,000
11:04 AM $7.28 Up $0.00 $7.30 $7.28 7,300
11:03 AM $7.28 Up $0.03 $7.29 $7.26 3,500
11:02 AM $7.25 Down $ -0.01 $7.27 $7.24 7,000
11:01 AM $7.26 Down $ -0.02 $7.27 $7.26 7,100
11:00 AM $7.28 Up $0.00 $7.28 $7.28 2,000
10:59 AM $7.28 Up $0.01 $7.28 $7.28 3,500
10:58 AM $7.27 Down $ -0.02 $7.28 $7.27 8,700
10:57 AM $7.29 Down $ -0.01 $7.30 $7.29 3,000
10:56 AM $7.30 Up $0.00 $7.30 $7.29 1,500
10:55 AM $7.30 Up $0.00 $7.31 $7.29 8,800
10:54 AM $7.30 Down $ -0.02 $7.32 $7.30 8,500
10:53 AM $7.32 Up $0.00 $7.33 $7.32 800
10:52 AM $7.32 Up $0.00 $7.32 $7.31 2,900
10:51 AM $7.32 Up $0.01 $7.32 $7.32 4,400
10:50 AM $7.31 Up $0.01 $7.31 $7.30 3,900
10:49 AM $7.30 Down $ -0.02 $7.33 $7.30 8,500
10:48 AM $7.32 Up $0.00 $7.33 $7.32 2,800
10:47 AM $7.32 Down $ -0.01 $7.32 $7.32 4,100
10:46 AM $7.33 Up $0.01 $7.33 $7.33 11,200
10:45 AM $7.32 Up $0.00 $7.32 $7.32 3,800
10:44 AM $7.32 Down $ -0.01 $7.33 $7.32 7,800
10:43 AM $7.33 Down $ -0.01 $7.34 $7.33 4,800
10:42 AM $7.34 Down $ -0.01 $7.35 $7.34 6,700
10:41 AM $7.35 Up $0.02 $7.35 $7.34 17,600
10:40 AM $7.33 Up $0.01 $7.33 $7.33 1,900
10:39 AM $7.32 Down $ -0.01 $7.33 $7.32 900
10:38 AM $7.33 Down $ -0.01 $7.33 $7.33 1,900
10:37 AM $7.34 Up $0.01 $7.34 $7.33 6,500
10:36 AM $7.33 Up $0.02 $7.33 $7.32 4,800
10:35 AM $7.31 Down $ -0.01 $7.31 $7.31 5,000
10:34 AM $7.32 Down $ -0.01 $7.35 $7.32 19,100
10:33 AM $7.33 Up $0.00 $7.33 $7.33 1,000
10:32 AM $7.33 Up $0.01 $7.34 $7.33 5,900
10:31 AM $7.32 Up $0.00 $7.32 $7.31 5,300
10:30 AM $7.32 Up $0.03 $7.33 $7.32 5,000
10:29 AM $7.29 Up $0.00 $7.29 $7.29 1,400
10:28 AM $7.29 Up $0.00 $7.30 $7.29 5,500
10:27 AM $7.29 Down $ -0.03 $7.32 $7.28 11,100
10:26 AM $7.32 Up $0.01 $7.33 $7.32 4,900
10:25 AM $7.31 Down $ -0.02 $7.32 $7.30 5,500
10:24 AM $7.33 Up $0.03 $7.33 $7.32 9,300
10:23 AM $7.30 Up $0.01 $7.30 $7.29 1,300
10:22 AM $7.29 Down $ -0.01 $7.30 $7.29 6,300
10:21 AM $7.30 Down $ -0.02 $7.31 $7.30 10,000
10:20 AM $7.32 Up $0.01 $7.33 $7.31 5,800
10:19 AM $7.31 Down $ -0.01 $7.32 $7.31 5,700
10:18 AM $7.32 Up $0.02 $7.33 $7.31 19,200
10:17 AM $7.30 Down $ -0.01 $7.31 $7.30 7,000
10:16 AM $7.31 Up $0.01 $7.31 $7.30 12,300
10:15 AM $7.30 Up $0.01 $7.30 $7.29 4,800
10:14 AM $7.29 Up $0.00 $7.30 $7.29 10,400
10:13 AM $7.29 Up $0.02 $7.29 $7.27 23,800
10:12 AM $7.27 Up $0.00 $7.28 $7.27 13,600
10:11 AM $7.27 Up $0.00 $7.27 $7.27 4,000
10:10 AM $7.27 Up $0.00 $7.27 $7.26 8,100
10:09 AM $7.27 Up $0.03 $7.27 $7.24 10,300
10:08 AM $7.24 Up $0.01 $7.24 $7.23 4,600
10:07 AM $7.23 Down $ -0.02 $7.26 $7.23 7,400
10:06 AM $7.25 Up $0.02 $7.26 $7.24 4,300
10:05 AM $7.23 Up $0.00 $7.24 $7.22 4,600
10:04 AM $7.23 Up $0.00 $7.25 $7.23 7,300
10:03 AM $7.23 Up $0.01 $7.24 $7.22 8,800
10:02 AM $7.22 Up $0.01 $7.22 $7.22 5,500
10:01 AM $7.21 Down $ -0.01 $7.22 $7.21 10,300
10:00 AM $7.22 Down $ -0.04 $7.27 $7.22 15,300
09:59 AM $7.26 Up $0.03 $7.26 $7.23 35,300
09:58 AM $7.23 Up $0.02 $7.23 $7.21 11,800
09:57 AM $7.21 Down $ -0.02 $7.23 $7.21 5,600
09:56 AM $7.23 Up $0.00 $7.24 $7.22 5,900
09:55 AM $7.23 Up $0.01 $7.23 $7.23 4,700
09:54 AM $7.22 Up $0.02 $7.23 $7.20 20,800
09:53 AM $7.20 Down $ -0.04 $7.25 $7.20 23,900
09:52 AM $7.24 Up $0.05 $7.24 $7.19 7,900
09:51 AM $7.19 Down $ -0.02 $7.23 $7.19 17,000
09:50 AM $7.21 Up $0.00 $7.22 $7.20 9,300
09:49 AM $7.21 Down $ -0.03 $7.23 $7.21 11,000
09:48 AM $7.24 Up $0.04 $7.25 $7.20 44,500
09:47 AM $7.20 Up $0.00 $7.21 $7.19 3,700
09:46 AM $7.20 Down $ -0.06 $7.25 $7.20 69,800
09:45 AM $7.26 Down $ -0.01 $7.27 $7.25 15,900
09:44 AM $7.27 Up $0.03 $7.27 $7.24 3,100
09:43 AM $7.24 Down $ -0.04 $7.30 $7.24 29,900
09:42 AM $7.28 Down $ -0.02 $7.29 $7.27 8,800
09:41 AM $7.30 Up $0.02 $7.30 $7.29 3,700
09:40 AM $7.28 Up $0.06 $7.29 $7.22 17,200
09:39 AM $7.22 Down $ -0.05 $7.30 $7.22 39,800
09:38 AM $7.27 Down $ -0.03 $7.30 $7.26 33,700
09:37 AM $7.30 Down $ -0.04 $7.35 $7.29 19,800
09:36 AM $7.34 Up $0.03 $7.34 $7.28 27,500
09:35 AM $7.31 Down $ -0.03 $7.34 $7.31 12,100
09:34 AM $7.34 Down $ -0.02 $7.37 $7.34 18,400
09:33 AM $7.36 Down $ -0.07 $7.43 $7.34 47,800
09:32 AM $7.43 Up $0.03 $7.44 $7.40 64,800
09:31 AM $7.40 Up $0.04 $7.40 $7.37 77,400
09:30 AM $7.36 Up $0.18 $7.36 $7.27 85,500
Previous close $7.18

One month history

Date Closing Opening High Low Volume
15-02-2019 $7.39 $7.28 $7.40 $7.22 1,063,600
14-02-2019 $7.18 $7.15 $7.20 $7.11 326,200
13-02-2019 $7.24 $7.24 $7.25 $7.12 881,400
12-02-2019 $7.25 $7.08 $7.25 $7.02 1,266,300
11-02-2019 $6.81 $6.89 $6.90 $6.71 967,800
08-02-2019 $7.05 $7.14 $7.15 $7.03 1,403,400
07-02-2019 $7.25 $7.08 $7.25 $7.07 948,400
06-02-2019 $7.02 $7.06 $7.17 $6.95 899,100
05-02-2019 $7.41 $7.62 $7.62 $7.21 1,888,700
04-02-2019 $7.79 $7.80 $7.94 $7.55 3,079,300
01-02-2019 $7.42 $7.58 $7.60 $7.40 1,238,700
31-01-2019 $7.45 $7.25 $7.49 $7.23 2,998,800
30-01-2019 $6.94 $7.04 $7.07 $6.89 1,218,600
29-01-2019 $6.96 $6.91 $6.97 $6.84 664,200
28-01-2019 $6.97 $6.89 $6.97 $6.82 1,503,600
25-01-2019 $6.77 $6.56 $6.85 $6.54 2,101,300
24-01-2019 $6.69 $6.86 $6.92 $6.69 1,858,300
23-01-2019 $6.92 $6.97 $7.05 $6.83 1,576,200
22-01-2019 $7.07 $7.14 $7.16 $6.96 1,748,800
21-01-2019 $7.59 $7.17 $7.60 $7.15 2,079,200
18-01-2019 $6.92 $6.80 $6.94 $6.67 2,726,600
17-01-2019 $6.41 $6.32 $6.45 $6.29 1,470,400
16-01-2019 $6.20 $6.09 $6.20 $6.08 512,100
15-01-2019 $6.06 $6.16 $6.20 $6.02 1,096,900
14-01-2019 $6.21 $6.23 $6.35 $6.11 2,766,000
11-01-2019 $6.34 $6.44 $6.46 $6.26 1,601,900
10-01-2019 $6.33 $6.43 $6.55 $6.16 2,090,000
09-01-2019 $6.30 $6.17 $6.34 $6.12 1,366,500
08-01-2019 $6.18 $6.39 $6.46 $6.09 2,477,500
07-01-2019 $6.37 $6.15 $6.39 $6.12 2,075,500
Graphs are not available, please refer to the detailed table
Back to top