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