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