Print

Quotes and Market Data

Find a quote

HEXO CORP

4.95 Down -0.04 (-0.81 %)

Delayed : 2018/12/14 16:15:02

  • Previous close $4.99
  • Opening $4.99
  • Price Ask $4.95
  • Price Bid $4.95
  • Size Bid 49
  • Size Ask 15
  • Today High $5.13
  • Today Low $4.88
  • 52 Weeks High $9.29
  • 52 Weeks Low $3.05
  • Volume 2,335,042

Fundamentals

  • P/E Ratio : N/A
  • Earnings/Share : 54.11
  • Dividends/Share : N/A
  • Current Div. Yield : N/A
  • Market Cap (M) : 977.07
  • Shares Out (M) : 197.39
  • Exchange : XTSE
  • Ex Dividend Date : N/A

Intraday history

Hour Last Change High Low Volume
04:00 PM $4.95 Up $0.00 $4.96 $4.95 67,600
03:59 PM $4.95 Down $ -0.02 $4.98 $4.95 15,000
03:58 PM $4.97 Up $0.01 $4.97 $4.96 8,600
03:57 PM $4.96 Up $0.00 $4.96 $4.96 1,400
03:56 PM $4.96 Down $ -0.02 $4.98 $4.96 11,800
03:55 PM $4.98 Up $0.01 $4.98 $4.97 9,100
03:54 PM $4.97 Up $0.01 $4.97 $4.96 1,000
03:53 PM $4.96 Up $0.00 $4.96 $4.95 10,000
03:52 PM $4.96 Down $ -0.01 $4.97 $4.96 7,400
03:51 PM $4.97 Up $0.02 $4.97 $4.96 3,300
03:50 PM $4.95 Up $0.00 $4.95 $4.95 400
03:49 PM $4.95 Up $0.00 $4.95 $4.95 4,900
03:48 PM $4.95 Down $ -0.01 $4.96 $4.95 10,400
03:47 PM $4.96 Up $0.00 $4.96 $4.96 800
03:46 PM $4.96 Up $0.00 $4.97 $4.95 6,900
03:45 PM $4.96 Up $0.01 $4.97 $4.96 12,500
03:44 PM $4.95 Up $0.00 $4.95 $4.95 6,800
03:42 PM $4.95 Up $0.00 $4.95 $4.95 5,300
03:42 PM $4.95 Up $0.00 $4.95 $4.95 0
03:41 PM $4.95 Down $ -0.01 $4.95 $4.95 3,300
03:40 PM $4.96 Up $0.01 $4.96 $4.95 1,700
03:39 PM $4.95 Up $0.01 $4.95 $4.95 3,300
03:38 PM $4.94 Up $0.01 $4.94 $4.94 6,700
03:37 PM $4.93 Down $ -0.01 $4.94 $4.93 500
03:36 PM $4.94 Up $0.01 $4.94 $4.94 200
03:35 PM $4.93 Up $0.00 $4.93 $4.93 6,200
03:34 PM $4.93 Up $0.00 $4.93 $4.93 1,100
03:33 PM $4.93 Down $ -0.02 $4.95 $4.93 14,600
03:31 PM $4.95 Down $ -0.01 $4.95 $4.95 4,700
03:31 PM $4.95 Up $0.00 $4.95 $4.95 0
03:30 PM $4.96 Up $0.00 $4.97 $4.96 5,000
03:29 PM $4.96 Up $0.00 $4.96 $4.96 8,800
03:28 PM $4.96 Up $0.00 $4.96 $4.96 100
03:27 PM $4.96 Up $0.00 $4.96 $4.96 100
03:26 PM $4.96 Up $0.00 $4.96 $4.96 400
03:25 PM $4.96 Up $0.00 $4.96 $4.96 200
03:24 PM $4.96 Up $0.00 $4.96 $4.95 700
03:23 PM $4.96 Up $0.00 $4.96 $4.96 4,100
03:22 PM $4.96 Up $0.01 $4.96 $4.96 400
03:21 PM $4.95 Up $0.00 $4.95 $4.95 2,200
03:20 PM $4.95 Down $ -0.01 $4.96 $4.95 1,600
03:19 PM $4.96 Up $0.01 $4.96 $4.96 1,400
03:18 PM $4.95 Down $ -0.01 $4.96 $4.95 900
03:16 PM $4.96 Up $0.00 $4.96 $4.96 2,700
03:16 PM $4.96 Up $0.00 $4.96 $4.96 0
03:15 PM $4.96 Up $0.00 $4.96 $4.96 100
03:14 PM $4.96 Up $0.00 $4.96 $4.96 1,000
03:13 PM $4.96 Up $0.00 $4.96 $4.95 4,200
03:12 PM $4.96 Up $0.00 $4.96 $4.96 2,300
03:11 PM $4.96 Up $0.01 $4.96 $4.94 5,600
03:10 PM $4.95 Up $0.00 $4.95 $4.94 4,000
03:09 PM $4.95 Up $0.01 $4.95 $4.95 1,000
03:08 PM $4.94 Up $0.00 $4.94 $4.94 2,400
03:07 PM $4.94 Up $0.00 $4.94 $4.94 100
03:06 PM $4.94 Up $0.00 $4.94 $4.94 200
03:05 PM $4.94 Up $0.00 $4.94 $4.94 1,300
03:04 PM $4.94 Up $0.00 $4.94 $4.94 1,000
03:03 PM $4.94 Up $0.00 $4.94 $4.93 400
03:02 PM $4.94 Up $0.00 $4.94 $4.93 5,800
03:01 PM $4.94 Up $0.00 $4.94 $4.94 4,000
03:00 PM $4.94 Up $0.01 $4.94 $4.94 400
02:59 PM $4.93 Up $0.00 $4.93 $4.93 400
02:58 PM $4.93 Up $0.00 $4.93 $4.93 2,800
02:57 PM $4.93 Up $0.00 $4.93 $4.93 2,400
02:56 PM $4.93 Up $0.00 $4.93 $4.93 9,000
02:55 PM $4.93 Up $0.02 $4.93 $4.92 4,800
02:54 PM $4.91 Down $ -0.01 $4.91 $4.91 200
02:53 PM $4.92 Up $0.01 $4.92 $4.92 200
02:52 PM $4.91 Up $0.00 $4.91 $4.91 900
02:51 PM $4.91 Up $0.00 $4.91 $4.91 100
02:50 PM $4.91 Up $0.00 $4.91 $4.90 1,200
02:49 PM $4.91 Up $0.00 $4.91 $4.91 900
02:48 PM $4.91 Up $0.01 $4.91 $4.91 3,100
02:47 PM $4.90 Down $ -0.02 $4.91 $4.90 11,200
02:46 PM $4.92 Up $0.00 $4.92 $4.92 100
02:45 PM $4.92 Up $0.02 $4.92 $4.91 6,400
02:43 PM $4.90 Up $0.00 $4.90 $4.90 4,600
02:43 PM $4.90 Up $0.00 $4.90 $4.90 0
02:42 PM $4.90 Down $ -0.01 $4.91 $4.90 11,000
02:41 PM $4.91 Down $ -0.01 $4.92 $4.91 2,100
02:40 PM $4.92 Up $0.01 $4.92 $4.91 11,300
02:39 PM $4.91 Down $ -0.01 $4.91 $4.91 4,100
02:38 PM $4.92 Up $0.00 $4.92 $4.92 3,400
02:37 PM $4.92 Up $0.01 $4.93 $4.92 5,800
02:36 PM $4.91 Up $0.00 $4.91 $4.91 1,700
02:34 PM $4.91 Down $ -0.01 $4.92 $4.91 4,700
02:34 PM $4.91 Up $0.00 $4.92 $4.91 0
02:32 PM $4.92 Up $0.00 $4.93 $4.92 8,300
02:32 PM $4.92 Up $0.00 $4.93 $4.92 0
02:31 PM $4.92 Up $0.01 $4.92 $4.91 14,000
02:30 PM $4.91 Down $ -0.03 $4.93 $4.91 37,800
02:29 PM $4.94 Up $0.01 $4.94 $4.93 4,700
02:28 PM $4.93 Up $0.02 $4.94 $4.91 35,600
02:27 PM $4.91 Up $0.01 $4.91 $4.91 3,100
02:26 PM $4.90 Up $0.00 $4.90 $4.90 100
02:25 PM $4.90 Down $ -0.01 $4.90 $4.90 64,400
02:24 PM $4.91 Up $0.00 $4.91 $4.91 5,800
02:23 PM $4.91 Up $0.00 $4.91 $4.91 7,900
02:22 PM $4.91 Up $0.00 $4.91 $4.91 200
02:21 PM $4.91 Up $0.00 $4.91 $4.91 5,800
02:20 PM $4.91 Up $0.00 $4.91 $4.91 2,900
02:19 PM $4.91 Up $0.00 $4.91 $4.90 4,900
02:18 PM $4.91 Up $0.01 $4.91 $4.90 1,700
02:17 PM $4.90 Down $ -0.02 $4.92 $4.90 8,800
02:16 PM $4.92 Up $0.00 $4.92 $4.92 200
02:14 PM $4.92 Up $0.02 $4.92 $4.91 15,800
02:14 PM $4.92 Up $0.00 $4.92 $4.91 0
02:13 PM $4.90 Down $ -0.01 $4.92 $4.90 8,800
02:12 PM $4.91 Down $ -0.02 $4.92 $4.91 7,900
02:11 PM $4.93 Down $ -0.02 $4.94 $4.93 16,600
02:10 PM $4.95 Down $ -0.01 $4.96 $4.95 50,600
02:09 PM $4.96 Up $0.00 $4.96 $4.96 9,200
02:08 PM $4.96 Up $0.00 $4.96 $4.96 200
02:07 PM $4.96 Up $0.01 $4.96 $4.96 400
02:06 PM $4.95 Up $0.00 $4.96 $4.95 1,100
02:05 PM $4.95 Down $ -0.01 $4.96 $4.95 1,700
02:04 PM $4.96 Up $0.00 $4.96 $4.96 600
02:03 PM $4.96 Down $ -0.01 $4.97 $4.96 4,100
02:02 PM $4.97 Up $0.00 $4.97 $4.97 200
02:01 PM $4.97 Up $0.01 $4.97 $4.96 4,000
02:00 PM $4.96 Up $0.00 $4.96 $4.96 200
01:59 PM $4.96 Up $0.00 $4.96 $4.96 10,100
01:58 PM $4.96 Up $0.01 $4.96 $4.95 2,600
01:57 PM $4.95 Up $0.00 $4.95 $4.95 500
01:56 PM $4.95 Down $ -0.01 $4.96 $4.95 8,100
01:55 PM $4.96 Down $ -0.01 $4.96 $4.96 300
01:54 PM $4.97 Down $ -0.01 $4.97 $4.97 2,100
01:52 PM $4.98 Down $ -0.01 $4.98 $4.98 16,500
01:52 PM $4.98 Up $0.00 $4.98 $4.98 0
01:50 PM $4.99 Down $ -0.01 $4.99 $4.99 11,600
01:50 PM $4.99 Up $0.00 $4.99 $4.99 0
01:49 PM $5.00 Up $0.01 $5.00 $5.00 100
01:47 PM $4.99 Down $ -0.01 $4.99 $4.99 200
01:47 PM $4.99 Up $0.00 $4.99 $4.99 0
01:46 PM $5.00 Up $0.00 $5.00 $5.00 17,400
01:45 PM $5.00 Up $0.01 $5.00 $4.99 14,000
01:43 PM $4.99 Up $0.00 $4.99 $4.99 5,400
01:43 PM $4.99 Up $0.00 $4.99 $4.99 0
01:40 PM $4.99 Up $0.00 $4.99 $4.99 4,300
01:40 PM $4.99 Up $0.00 $4.99 $4.99 0
01:40 PM $4.99 Up $0.00 $4.99 $4.99 0
01:38 PM $4.99 Down $ -0.02 $5.00 $4.99 19,300
01:38 PM $4.99 Up $0.00 $5.00 $4.99 0
01:37 PM $5.01 Up $0.01 $5.01 $5.00 1,300
01:35 PM $5.00 Up $0.00 $5.00 $5.00 8,000
01:35 PM $5.00 Up $0.00 $5.00 $5.00 0
01:34 PM $5.00 Up $0.00 $5.00 $5.00 5,400
01:33 PM $5.00 Up $0.00 $5.00 $5.00 1,300
01:32 PM $5.00 Up $0.00 $5.00 $5.00 58,400
01:30 PM $5.00 Down $ -0.01 $5.00 $5.00 400
01:30 PM $5.00 Up $0.00 $5.00 $5.00 0
01:28 PM $5.01 Up $0.00 $5.02 $5.01 2,800
01:28 PM $5.01 Up $0.00 $5.02 $5.01 0
01:27 PM $5.01 Up $0.00 $5.01 $5.01 6,300
01:26 PM $5.01 Up $0.00 $5.01 $5.00 6,000
01:25 PM $5.01 Down $ -0.01 $5.03 $5.00 10,600
01:24 PM $5.02 Up $0.01 $5.02 $5.01 1,300
01:23 PM $5.01 Up $0.00 $5.01 $5.01 200
01:22 PM $5.01 Up $0.00 $5.01 $5.01 100
01:21 PM $5.01 Up $0.00 $5.01 $5.01 1,600
01:20 PM $5.01 Down $ -0.01 $5.01 $5.01 3,900
01:19 PM $5.02 Down $ -0.01 $5.03 $5.02 1,900
01:18 PM $5.03 Up $0.00 $5.03 $5.03 200
01:17 PM $5.03 Up $0.00 $5.03 $5.03 200
01:16 PM $5.03 Up $0.00 $5.03 $5.03 900
01:15 PM $5.03 Down $ -0.01 $5.04 $5.03 5,100
01:14 PM $5.04 Down $ -0.01 $5.05 $5.04 15,800
01:13 PM $5.05 Up $0.00 $5.05 $5.05 200
01:12 PM $5.05 Up $0.00 $5.05 $5.05 100
01:11 PM $5.05 Up $0.00 $5.05 $5.05 100
01:10 PM $5.05 Up $0.01 $5.05 $5.04 8,300
01:09 PM $5.04 Up $0.00 $5.04 $5.04 100
01:08 PM $5.04 Up $0.02 $5.04 $5.03 300
01:06 PM $5.02 Up $0.01 $5.02 $5.00 28,000
01:06 PM $5.02 Up $0.00 $5.02 $5.00 0
01:03 PM $5.01 Up $0.00 $5.01 $5.01 3,900
01:03 PM $5.01 Up $0.00 $5.01 $5.01 0
01:03 PM $5.01 Up $0.00 $5.01 $5.01 0
01:02 PM $5.01 Up $0.00 $5.01 $5.01 500
01:01 PM $5.01 Down $ -0.02 $5.03 $5.01 30,300
01:00 PM $5.03 Down $ -0.01 $5.03 $5.03 600
12:58 PM $5.04 Up $0.01 $5.04 $5.04 6,200
12:58 PM $5.04 Up $0.00 $5.04 $5.04 0
12:56 PM $5.03 Up $0.00 $5.03 $5.03 100
12:56 PM $5.03 Up $0.00 $5.03 $5.03 0
12:54 PM $5.03 Up $0.00 $5.03 $5.02 3,100
12:54 PM $5.03 Up $0.00 $5.03 $5.02 0
12:52 PM $5.03 Up $0.00 $5.03 $5.03 800
12:52 PM $5.03 Up $0.00 $5.03 $5.03 0
12:51 PM $5.03 Up $0.00 $5.03 $5.03 4,500
12:49 PM $5.03 Down $ -0.01 $5.04 $5.03 3,400
12:49 PM $5.03 Up $0.00 $5.04 $5.03 0
12:48 PM $5.04 Up $0.01 $5.05 $5.03 5,200
12:47 PM $5.03 Up $0.01 $5.03 $5.03 300
12:46 PM $5.02 Up $0.00 $5.02 $5.02 200
12:45 PM $5.02 Up $0.00 $5.02 $5.02 1,000
12:44 PM $5.02 Up $0.00 $5.02 $5.02 2,600
12:43 PM $5.02 Up $0.00 $5.02 $5.02 1,000
12:42 PM $5.02 Up $0.00 $5.02 $5.02 1,400
12:40 PM $5.02 Down $ -0.01 $5.03 $5.02 1,100
12:40 PM $5.02 Up $0.00 $5.03 $5.02 0
12:39 PM $5.03 Up $0.01 $5.03 $5.03 100
12:38 PM $5.02 Up $0.00 $5.03 $5.02 700
12:36 PM $5.02 Down $ -0.02 $5.04 $5.02 5,900
12:36 PM $5.02 Up $0.00 $5.04 $5.02 0
12:35 PM $5.04 Up $0.00 $5.04 $5.04 200
12:34 PM $5.04 Up $0.00 $5.04 $5.04 300
12:33 PM $5.04 Up $0.00 $5.04 $5.04 200
12:31 PM $5.04 Up $0.00 $5.04 $5.04 1,100
12:31 PM $5.04 Up $0.00 $5.04 $5.04 0
12:29 PM $5.04 Down $ -0.01 $5.05 $5.04 2,900
12:29 PM $5.04 Up $0.00 $5.05 $5.04 0
12:27 PM $5.05 Down $ -0.01 $5.05 $5.05 4,700
12:27 PM $5.05 Up $0.00 $5.05 $5.05 0
12:26 PM $5.06 Up $0.00 $5.06 $5.06 300
12:25 PM $5.06 Up $0.01 $5.06 $5.05 2,500
12:24 PM $5.05 Up $0.00 $5.05 $5.05 700
12:23 PM $5.05 Up $0.00 $5.05 $5.05 100
12:22 PM $5.05 Up $0.00 $5.05 $5.05 200
12:21 PM $5.05 Up $0.00 $5.05 $5.05 100
12:20 PM $5.05 Up $0.00 $5.05 $5.04 3,200
12:19 PM $5.05 Up $0.01 $5.05 $5.05 100
12:17 PM $5.04 Up $0.00 $5.04 $5.04 2,400
12:17 PM $5.04 Up $0.00 $5.04 $5.04 0
12:16 PM $5.04 Up $0.00 $5.04 $5.04 12,400
12:15 PM $5.04 Up $0.00 $5.04 $5.04 200
12:14 PM $5.04 Up $0.02 $5.04 $5.03 10,300
12:13 PM $5.02 Up $0.00 $5.02 $5.02 3,800
12:12 PM $5.02 Up $0.00 $5.02 $5.02 1,500
12:10 PM $5.02 Up $0.01 $5.02 $5.02 300
12:10 PM $5.02 Up $0.00 $5.02 $5.02 0
12:08 PM $5.01 Down $ -0.02 $5.02 $5.01 5,000
12:08 PM $5.01 Up $0.00 $5.02 $5.01 0
12:07 PM $5.03 Up $0.00 $5.03 $5.03 400
12:06 PM $5.03 Down $ -0.02 $5.04 $5.03 4,100
12:05 PM $5.05 Up $0.01 $5.05 $5.05 1,900
12:04 PM $5.04 Up $0.00 $5.04 $5.04 200
12:02 PM $5.04 Down $ -0.01 $5.05 $5.04 3,400
12:02 PM $5.04 Up $0.00 $5.05 $5.04 0
12:01 PM $5.05 Up $0.01 $5.05 $5.04 3,100
12:00 PM $5.04 Up $0.01 $5.04 $5.03 5,500
11:59 AM $5.03 Up $0.00 $5.03 $5.03 200
11:58 AM $5.03 Up $0.00 $5.03 $5.03 200
11:57 AM $5.03 Up $0.00 $5.03 $5.02 1,500
11:56 AM $5.03 Up $0.00 $5.03 $5.03 300
11:55 AM $5.03 Up $0.00 $5.03 $5.03 3,200
11:54 AM $5.03 Up $0.00 $5.03 $5.03 9,500
11:52 AM $5.03 Up $0.00 $5.03 $5.03 800
11:52 AM $5.03 Up $0.00 $5.03 $5.03 0
11:51 AM $5.03 Up $0.01 $5.03 $5.03 2,700
11:50 AM $5.02 Down $ -0.01 $5.03 $5.02 4,100
11:49 AM $5.03 Up $0.00 $5.03 $5.03 900
11:48 AM $5.03 Up $0.00 $5.03 $5.03 2,900
11:47 AM $5.03 Down $ -0.01 $5.04 $5.03 2,700
11:46 AM $5.04 Down $ -0.01 $5.04 $5.04 2,000
11:45 AM $5.05 Down $ -0.01 $5.05 $5.05 3,000
11:44 AM $5.06 Down $ -0.01 $5.06 $5.06 900
11:43 AM $5.07 Down $ -0.01 $5.08 $5.07 1,100
11:42 AM $5.08 Up $0.00 $5.08 $5.07 600
11:41 AM $5.08 Up $0.01 $5.08 $5.07 5,000
11:40 AM $5.07 Up $0.01 $5.07 $5.06 800
11:39 AM $5.06 Up $0.02 $5.06 $5.05 2,000
11:38 AM $5.04 Up $0.00 $5.04 $5.04 500
11:37 AM $5.04 Down $ -0.01 $5.05 $5.04 2,300
11:36 AM $5.05 Down $ -0.01 $5.05 $5.05 500
11:35 AM $5.06 Down $ -0.01 $5.07 $5.06 3,400
11:34 AM $5.07 Up $0.00 $5.08 $5.07 3,200
11:33 AM $5.07 Up $0.01 $5.07 $5.06 4,700
11:32 AM $5.06 Up $0.02 $5.06 $5.04 2,600
11:30 AM $5.04 Up $0.01 $5.04 $5.03 4,600
11:30 AM $5.04 Up $0.00 $5.04 $5.03 0
11:29 AM $5.03 Down $ -0.01 $5.03 $5.03 2,800
11:28 AM $5.04 Up $0.00 $5.05 $5.04 700
11:27 AM $5.04 Up $0.01 $5.04 $5.04 2,500
11:26 AM $5.03 Up $0.00 $5.03 $5.03 3,000
11:25 AM $5.03 Up $0.01 $5.03 $5.03 1,500
11:24 AM $5.02 Down $ -0.02 $5.03 $5.02 5,800
11:22 AM $5.04 Down $ -0.02 $5.05 $5.04 3,400
11:22 AM $5.04 Up $0.00 $5.05 $5.04 0
11:21 AM $5.06 Up $0.00 $5.06 $5.06 2,600
11:20 AM $5.06 Up $0.00 $5.06 $5.06 1,000
11:18 AM $5.06 Up $0.00 $5.06 $5.06 1,400
11:18 AM $5.06 Up $0.00 $5.06 $5.06 0
11:17 AM $5.06 Up $0.01 $5.06 $5.05 3,200
11:16 AM $5.05 Down $ -0.01 $5.05 $5.05 2,500
11:15 AM $5.06 Down $ -0.01 $5.06 $5.06 300
11:14 AM $5.07 Up $0.02 $5.07 $5.05 3,500
11:13 AM $5.05 Up $0.00 $5.05 $5.04 1,700
11:12 AM $5.05 Down $ -0.01 $5.06 $5.05 5,300
11:11 AM $5.06 Down $ -0.02 $5.08 $5.06 13,600
11:10 AM $5.08 Up $0.02 $5.08 $5.06 10,600
11:09 AM $5.06 Up $0.02 $5.06 $5.05 2,700
11:08 AM $5.04 Down $ -0.04 $5.07 $5.04 10,700
11:07 AM $5.08 Up $0.00 $5.08 $5.08 400
11:06 AM $5.08 Down $ -0.02 $5.10 $5.07 7,600
11:05 AM $5.10 Up $0.00 $5.10 $5.10 2,000
11:04 AM $5.10 Up $0.00 $5.10 $5.10 5,200
11:03 AM $5.10 Up $0.02 $5.11 $5.08 16,000
11:02 AM $5.08 Up $0.01 $5.08 $5.08 4,300
11:01 AM $5.07 Up $0.01 $5.07 $5.07 1,000
11:00 AM $5.06 Down $ -0.01 $5.06 $5.06 5,500
10:59 AM $5.07 Down $ -0.01 $5.08 $5.07 2,700
10:58 AM $5.08 Up $0.00 $5.08 $5.08 1,000
10:57 AM $5.08 Down $ -0.01 $5.08 $5.08 3,200
10:56 AM $5.09 Up $0.01 $5.09 $5.07 3,200
10:55 AM $5.08 Up $0.00 $5.08 $5.08 700
10:54 AM $5.08 Up $0.00 $5.08 $5.06 7,200
10:53 AM $5.08 Down $ -0.03 $5.11 $5.08 7,800
10:52 AM $5.11 Up $0.00 $5.13 $5.11 17,600
10:51 AM $5.11 Up $0.00 $5.11 $5.11 800
10:50 AM $5.11 Up $0.01 $5.12 $5.10 13,300
10:49 AM $5.10 Up $0.00 $5.10 $5.09 1,700
10:48 AM $5.10 Down $ -0.01 $5.10 $5.08 13,400
10:47 AM $5.11 Up $0.02 $5.11 $5.10 4,300
10:46 AM $5.09 Up $0.03 $5.09 $5.07 21,200
10:45 AM $5.06 Up $0.02 $5.06 $5.04 1,100
10:44 AM $5.04 Up $0.01 $5.06 $5.03 16,200
10:43 AM $5.03 Up $0.01 $5.03 $5.01 7,300
10:42 AM $5.02 Up $0.00 $5.03 $5.02 2,200
10:41 AM $5.02 Down $ -0.03 $5.04 $5.02 10,100
10:40 AM $5.05 Down $ -0.01 $5.05 $5.05 2,600
10:39 AM $5.06 Down $ -0.01 $5.06 $5.06 1,500
10:38 AM $5.07 Up $0.01 $5.07 $5.06 7,500
10:37 AM $5.06 Up $0.01 $5.07 $5.06 4,900
10:36 AM $5.05 Up $0.00 $5.05 $5.05 4,300
10:35 AM $5.05 Up $0.03 $5.05 $5.02 2,700
10:34 AM $5.02 Down $ -0.01 $5.03 $5.01 17,900
10:33 AM $5.03 Down $ -0.03 $5.06 $5.03 13,800
10:32 AM $5.06 Up $0.00 $5.06 $5.06 500
10:31 AM $5.06 Up $0.02 $5.07 $5.05 1,800
10:30 AM $5.04 Down $ -0.01 $5.04 $5.04 1,000
10:29 AM $5.05 Down $ -0.02 $5.07 $5.05 6,300
10:28 AM $5.07 Up $0.03 $5.07 $5.05 1,600
10:27 AM $5.04 Down $ -0.01 $5.05 $5.03 17,300
10:26 AM $5.05 Down $ -0.05 $5.08 $5.05 13,300
10:25 AM $5.10 Up $0.01 $5.11 $5.09 3,500
10:24 AM $5.09 Down $ -0.03 $5.12 $5.09 11,600
10:23 AM $5.12 Up $0.03 $5.12 $5.10 33,800
10:22 AM $5.09 Up $0.00 $5.10 $5.09 4,900
10:21 AM $5.09 Up $0.01 $5.09 $5.08 13,700
10:20 AM $5.08 Down $ -0.01 $5.10 $5.07 10,700
10:19 AM $5.09 Up $0.04 $5.09 $5.06 16,100
10:18 AM $5.05 Down $ -0.02 $5.06 $5.04 6,100
10:17 AM $5.07 Up $0.00 $5.07 $5.07 4,900
10:16 AM $5.07 Up $0.02 $5.07 $5.06 23,800
10:15 AM $5.05 Up $0.01 $5.05 $5.05 16,800
10:14 AM $5.04 Up $0.01 $5.04 $5.03 5,000
10:13 AM $5.03 Up $0.03 $5.03 $5.01 10,700
10:12 AM $5.00 Up $0.01 $5.00 $4.99 8,400
10:11 AM $4.99 Up $0.01 $4.99 $4.98 18,300
10:10 AM $4.98 Down $ -0.02 $4.99 $4.98 3,600
10:09 AM $5.00 Up $0.00 $5.00 $5.00 5,700
10:08 AM $5.00 Down $ -0.01 $5.01 $5.00 3,800
10:07 AM $5.01 Up $0.02 $5.01 $4.99 1,400
10:06 AM $4.99 Up $0.00 $5.01 $4.99 26,800
10:05 AM $4.99 Down $ -0.03 $5.03 $4.99 13,000
10:04 AM $5.02 Up $0.03 $5.02 $4.99 16,300
10:03 AM $4.99 Up $0.01 $4.99 $4.98 5,400
10:02 AM $4.98 Down $ -0.01 $4.99 $4.98 4,300
10:01 AM $4.99 Up $0.00 $5.00 $4.98 15,100
10:00 AM $4.99 Down $ -0.03 $5.02 $4.99 19,800
09:59 AM $5.02 Down $ -0.01 $5.03 $5.02 5,600
09:58 AM $5.03 Down $ -0.01 $5.04 $5.02 10,800
09:57 AM $5.04 Up $0.02 $5.04 $5.01 8,500
09:56 AM $5.02 Down $ -0.03 $5.04 $5.01 10,800
09:55 AM $5.05 Down $ -0.02 $5.08 $5.04 15,800
09:54 AM $5.07 Up $0.01 $5.09 $5.07 20,100
09:53 AM $5.06 Up $0.00 $5.06 $5.05 31,000
09:52 AM $5.06 Up $0.04 $5.06 $5.01 10,500
09:51 AM $5.02 Up $0.03 $5.02 $4.98 10,900
09:50 AM $4.99 Down $ -0.01 $5.00 $4.99 19,500
09:49 AM $5.00 Down $ -0.03 $5.01 $5.00 13,200
09:48 AM $5.03 Up $0.02 $5.03 $5.02 3,700
09:47 AM $5.01 Down $ -0.03 $5.05 $5.01 5,300
09:46 AM $5.04 Up $0.01 $5.04 $5.02 7,300
09:45 AM $5.03 Up $0.05 $5.05 $5.00 37,400
09:44 AM $4.98 Down $ -0.01 $4.99 $4.97 3,900
09:43 AM $4.99 Up $0.04 $4.99 $4.94 10,800
09:42 AM $4.95 Down $ -0.01 $4.99 $4.95 13,700
09:41 AM $4.96 Up $0.03 $4.96 $4.94 8,400
09:40 AM $4.93 Up $0.04 $4.93 $4.90 8,700
09:39 AM $4.89 Up $0.01 $4.89 $4.88 2,000
09:38 AM $4.88 Down $ -0.02 $4.89 $4.88 2,500
09:37 AM $4.90 Down $ -0.02 $4.91 $4.88 96,100
09:36 AM $4.92 Down $ -0.01 $4.92 $4.91 10,400
09:35 AM $4.93 Up $0.01 $4.94 $4.92 19,300
09:34 AM $4.92 Up $0.00 $4.92 $4.91 1,800
09:33 AM $4.92 Down $ -0.03 $4.95 $4.92 3,800
09:32 AM $4.95 Up $0.03 $4.95 $4.92 12,200
09:31 AM $4.92 Down $ -0.03 $4.95 $4.92 16,900
09:30 AM $4.95 Down $ -0.04 $5.00 $4.95 45,000
Previous close $4.99

One month history

Date Closing Opening High Low Volume
14-12-2018 $4.95 $5.03 $5.06 $4.90 1,133,300
13-12-2018 $4.99 $4.91 $5.04 $4.91 631,800
12-12-2018 $5.15 $5.24 $5.25 $5.10 735,500
11-12-2018 $5.32 $5.18 $5.38 $5.14 985,300
10-12-2018 $5.05 $4.93 $5.12 $4.89 824,600
07-12-2018 $5.20 $5.27 $5.35 $5.03 1,636,800
06-12-2018 $5.20 $5.15 $5.43 $5.06 2,635,800
05-12-2018 $5.13 $5.16 $5.25 $4.97 1,609,700
04-12-2018 $5.60 $5.62 $5.69 $5.56 915,100
03-12-2018 $5.87 $5.97 $6.19 $5.80 1,615,700
30-11-2018 $6.06 $6.07 $6.18 $6.00 2,629,000
29-11-2018 $6.10 $6.04 $6.18 $6.03 908,000
28-11-2018 $5.87 $5.80 $5.89 $5.78 708,000
27-11-2018 $5.59 $5.69 $5.70 $5.51 601,200
26-11-2018 $5.67 $5.81 $5.82 $5.58 818,600
23-11-2018 $5.85 $5.83 $5.90 $5.77 348,400
22-11-2018 $5.81 $5.97 $5.97 $5.77 373,200
21-11-2018 $5.90 $6.02 $6.10 $5.90 757,500
20-11-2018 $5.85 $5.97 $6.03 $5.77 1,364,400
19-11-2018 $5.83 $5.90 $5.99 $5.83 926,100
16-11-2018 $6.20 $6.33 $6.39 $6.16 752,900
15-11-2018 $6.44 $6.15 $6.46 $6.09 1,667,400
14-11-2018 $5.98 $5.85 $5.99 $5.68 1,471,000
13-11-2018 $6.08 $6.11 $6.29 $6.03 1,293,300
12-11-2018 $6.05 $5.99 $6.21 $5.96 1,063,800
09-11-2018 $6.38 $6.30 $6.59 $6.19 2,399,100
08-11-2018 $6.74 $6.93 $6.93 $6.71 1,092,700
07-11-2018 $7.09 $6.91 $7.14 $6.87 2,741,700
06-11-2018 $6.84 $6.93 $7.15 $6.57 3,340,500
05-11-2018 $6.48 $6.19 $6.56 $6.16 2,324,600
Graphs are not available, please refer to the detailed table
Back to top