Print

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
Back to top