Print

Quotes and Market Data

Find a quote

CANOPY GROWTH CORPORATION

65.76 Down -2.94 (-4.47 %)

Delayed : 2018/10/17 16:33:13

  • Previous close $68.70
  • Opening $65.25
  • Price Ask $65.25
  • Price Bid $65.25
  • Size Bid 1
  • Size Ask 1
  • Today High $68.70
  • Today Low $62.78
  • 52 Weeks High $76.68
  • 52 Weeks Low $11.71
  • Volume 5,957,188

Fundamentals

  • P/E Ratio : N/A
  • Earnings/Share : 145.51
  • Dividends/Share : N/A
  • Current Div. Yield : N/A
  • Market Cap (M) : 14,484.78
  • Shares Out (M) : 210.84
  • Exchange : XTSE
  • Ex Dividend Date : N/A

Intraday history

Hour Last Change High Low Volume
04:00 PM $65.76 Up $0.00 $65.76 $65.76 316,100
03:59 PM $65.76 Up $0.15 $65.76 $65.48 40,800
03:58 PM $65.61 Down $ -0.02 $65.63 $65.48 24,200
03:57 PM $65.63 Up $0.09 $65.65 $65.51 24,200
03:56 PM $65.54 Down $ -0.06 $65.62 $65.40 24,900
03:55 PM $65.60 Down $ -0.06 $65.70 $65.56 18,700
03:54 PM $65.66 Down $ -0.06 $65.76 $65.66 15,500
03:53 PM $65.72 Up $0.00 $65.74 $65.67 16,400
03:52 PM $65.72 Down $ -0.03 $65.75 $65.68 17,600
03:51 PM $65.75 Down $ -0.01 $65.79 $65.70 6,500
03:50 PM $65.76 Up $0.03 $65.80 $65.69 18,500
03:49 PM $65.73 Down $ -0.04 $65.83 $65.70 14,000
03:48 PM $65.77 Down $ -0.05 $65.83 $65.68 7,300
03:47 PM $65.82 Up $0.12 $65.84 $65.68 18,800
03:46 PM $65.70 Down $ -0.02 $65.82 $65.70 10,600
03:45 PM $65.72 Up $0.04 $65.80 $65.64 12,500
03:44 PM $65.68 Up $0.04 $65.78 $65.65 11,500
03:43 PM $65.64 Up $0.09 $65.70 $65.56 24,800
03:42 PM $65.55 Down $ -0.18 $65.73 $65.55 11,200
03:41 PM $65.73 Down $ -0.15 $65.85 $65.68 9,800
03:40 PM $65.88 Down $ -0.04 $65.91 $65.85 6,800
03:39 PM $65.92 Up $0.06 $65.95 $65.85 21,200
03:38 PM $65.86 Down $ -0.03 $65.91 $65.79 11,500
03:37 PM $65.89 Up $0.01 $65.89 $65.80 8,600
03:36 PM $65.88 Up $0.00 $65.93 $65.83 16,300
03:35 PM $65.88 Down $ -0.06 $65.92 $65.88 6,800
03:34 PM $65.94 Up $0.00 $65.94 $65.85 10,200
03:33 PM $65.94 Down $ -0.02 $65.94 $65.88 12,500
03:32 PM $65.96 Up $0.00 $66.00 $65.91 9,200
03:31 PM $65.96 Up $0.00 $65.99 $65.88 8,800
03:30 PM $65.96 Up $0.10 $65.96 $65.79 3,100
03:29 PM $65.86 Down $ -0.13 $66.01 $65.70 16,700
03:28 PM $65.99 Down $ -0.15 $66.13 $65.98 6,400
03:27 PM $66.14 Up $0.09 $66.14 $66.02 7,200
03:26 PM $66.05 Up $0.00 $66.10 $65.98 11,900
03:25 PM $66.05 Up $0.02 $66.11 $65.95 11,400
03:24 PM $66.03 Down $ -0.01 $66.06 $66.02 3,000
03:23 PM $66.04 Down $ -0.05 $66.08 $65.97 8,700
03:22 PM $66.09 Down $ -0.06 $66.15 $66.07 5,300
03:21 PM $66.15 Down $ -0.05 $66.20 $66.13 4,600
03:20 PM $66.20 Up $0.09 $66.20 $66.08 2,900
03:19 PM $66.11 Up $0.06 $66.22 $66.07 6,000
03:18 PM $66.05 Up $0.11 $66.05 $65.95 5,300
03:17 PM $65.94 Down $ -0.11 $66.03 $65.91 3,100
03:16 PM $66.05 Down $ -0.02 $66.14 $66.00 2,100
03:15 PM $66.07 Down $ -0.12 $66.18 $65.97 5,200
03:14 PM $66.19 Down $ -0.03 $66.27 $66.16 3,100
03:13 PM $66.22 Down $ -0.02 $66.30 $66.22 3,600
03:12 PM $66.24 Down $ -0.05 $66.30 $66.24 3,100
03:11 PM $66.29 Up $0.09 $66.32 $66.21 15,400
03:10 PM $66.20 Down $ -0.01 $66.23 $66.10 3,100
03:09 PM $66.21 Down $ -0.08 $66.33 $66.21 6,800
03:08 PM $66.29 Up $0.24 $66.29 $66.06 9,300
03:07 PM $66.05 Down $ -0.02 $66.06 $65.92 1,500
03:06 PM $66.07 Down $ -0.04 $66.09 $65.97 9,100
03:05 PM $66.11 Up $0.18 $66.12 $65.93 8,600
03:04 PM $65.93 Up $0.13 $65.97 $65.82 5,100
03:03 PM $65.80 Up $0.04 $65.81 $65.72 2,300
03:02 PM $65.76 Down $ -0.05 $65.89 $65.71 4,300
03:01 PM $65.81 Up $0.12 $65.81 $65.70 2,200
03:00 PM $65.69 Down $ -0.08 $65.74 $65.53 17,500
02:59 PM $65.77 Down $ -0.07 $65.87 $65.71 3,700
02:58 PM $65.84 Down $ -0.16 $65.94 $65.84 6,400
02:57 PM $66.00 Down $ -0.17 $66.20 $65.95 17,400
02:56 PM $66.17 Up $0.00 $66.18 $66.15 900
02:55 PM $66.17 Up $0.02 $66.17 $66.08 12,600
02:54 PM $66.15 Up $0.02 $66.20 $66.12 6,500
02:53 PM $66.13 Up $0.12 $66.17 $66.00 8,300
02:52 PM $66.01 Up $0.03 $66.06 $66.01 2,600
02:51 PM $65.98 Down $ -0.02 $66.04 $65.98 3,400
02:50 PM $66.00 Down $ -0.08 $66.08 $65.97 4,000
02:49 PM $66.08 Up $0.14 $66.08 $65.94 7,200
02:48 PM $65.94 Up $0.09 $65.96 $65.81 8,600
02:47 PM $65.85 Up $0.15 $65.85 $65.70 3,300
02:46 PM $65.70 Down $ -0.07 $65.83 $65.65 8,200
02:45 PM $65.77 Down $ -0.08 $65.86 $65.77 4,600
02:44 PM $65.85 Up $0.05 $65.85 $65.72 5,500
02:43 PM $65.80 Down $ -0.16 $65.93 $65.74 10,900
02:42 PM $65.96 Down $ -0.02 $66.08 $65.96 17,300
02:41 PM $65.98 Down $ -0.21 $66.15 $65.98 7,800
02:40 PM $66.19 Up $0.06 $66.20 $66.07 8,700
02:39 PM $66.13 Up $0.11 $66.17 $65.94 7,100
02:38 PM $66.02 Up $0.06 $66.09 $65.98 4,500
02:37 PM $65.96 Up $0.00 $66.07 $65.93 4,200
02:36 PM $65.96 Up $0.02 $66.00 $65.86 9,700
02:35 PM $65.94 Up $0.15 $65.94 $65.81 7,500
02:34 PM $65.79 Up $0.08 $65.82 $65.72 5,200
02:33 PM $65.71 Up $0.10 $65.74 $65.62 6,900
02:32 PM $65.61 Up $0.01 $65.61 $65.51 6,000
02:31 PM $65.60 Up $0.15 $65.66 $65.44 3,800
02:30 PM $65.45 Down $ -0.01 $65.50 $65.37 4,800
02:29 PM $65.46 Down $ -0.22 $65.70 $65.45 8,100
02:28 PM $65.68 Up $0.02 $65.74 $65.68 1,100
02:27 PM $65.66 Up $0.08 $65.77 $65.66 3,800
02:26 PM $65.58 Up $0.02 $65.60 $65.50 5,600
02:25 PM $65.56 Up $0.13 $65.58 $65.43 4,200
02:24 PM $65.43 Down $ -0.04 $65.50 $65.36 6,400
02:23 PM $65.47 Down $ -0.10 $65.68 $65.47 5,800
02:22 PM $65.57 Down $ -0.03 $65.57 $65.48 2,800
02:21 PM $65.60 Down $ -0.10 $65.73 $65.55 7,400
02:20 PM $65.70 Down $ -0.09 $65.82 $65.68 5,300
02:19 PM $65.79 Up $0.01 $65.82 $65.72 1,600
02:18 PM $65.78 Up $0.08 $65.80 $65.69 2,300
02:17 PM $65.70 Up $0.09 $65.70 $65.63 4,400
02:16 PM $65.61 Up $0.07 $65.70 $65.48 11,700
02:15 PM $65.54 Down $ -0.34 $65.89 $65.50 23,400
02:14 PM $65.88 Down $ -0.02 $65.98 $65.88 3,400
02:13 PM $65.90 Down $ -0.04 $65.97 $65.88 3,400
02:12 PM $65.94 Up $0.04 $65.94 $65.80 2,500
02:11 PM $65.90 Down $ -0.01 $65.90 $65.77 6,700
02:10 PM $65.91 Down $ -0.21 $66.06 $65.80 11,100
02:09 PM $66.12 Up $0.06 $66.12 $66.00 9,500
02:08 PM $66.06 Up $0.02 $66.16 $66.05 4,200
02:07 PM $66.04 Down $ -0.43 $66.46 $66.00 24,000
02:06 PM $66.47 Down $ -0.03 $66.55 $66.47 2,300
02:05 PM $66.50 Up $0.16 $66.60 $66.39 8,900
02:04 PM $66.34 Up $0.02 $66.39 $66.23 7,900
02:03 PM $66.32 Down $ -0.08 $66.38 $66.24 1,900
02:02 PM $66.40 Up $0.18 $66.40 $66.28 4,300
02:01 PM $66.22 Down $ -0.11 $66.36 $66.21 5,600
02:00 PM $66.33 Down $ -0.17 $66.41 $66.33 2,100
01:59 PM $66.50 Up $0.12 $66.50 $66.40 1,700
01:58 PM $66.38 Down $ -0.15 $66.53 $66.38 11,500
01:57 PM $66.53 Down $ -0.10 $66.60 $66.53 3,900
01:56 PM $66.63 Down $ -0.10 $66.75 $66.63 1,700
01:55 PM $66.73 Up $0.01 $66.75 $66.67 1,700
01:54 PM $66.72 Up $0.05 $66.72 $66.69 700
01:53 PM $66.67 Up $0.08 $66.68 $66.63 900
01:52 PM $66.59 Down $ -0.01 $66.73 $66.59 6,300
01:51 PM $66.60 Up $0.10 $66.60 $66.57 200
01:50 PM $66.50 Down $ -0.05 $66.61 $66.50 1,000
01:49 PM $66.55 Down $ -0.05 $66.66 $66.50 4,200
01:48 PM $66.60 Down $ -0.03 $66.60 $66.49 1,600
01:47 PM $66.63 Down $ -0.09 $66.80 $66.63 2,700
01:46 PM $66.72 Up $0.06 $66.80 $66.66 11,000
01:45 PM $66.66 Up $0.15 $66.72 $66.51 4,500
01:44 PM $66.51 Up $0.10 $66.51 $66.42 6,700
01:43 PM $66.41 Up $0.04 $66.44 $66.39 1,900
01:42 PM $66.37 Up $0.02 $66.40 $66.29 4,400
01:41 PM $66.35 Up $0.11 $66.40 $66.33 1,500
01:40 PM $66.24 Up $0.07 $66.29 $66.16 3,900
01:39 PM $66.17 Down $ -0.02 $66.21 $66.14 1,600
01:38 PM $66.19 Down $ -0.15 $66.32 $66.10 4,000
01:37 PM $66.34 Up $0.14 $66.40 $66.23 2,100
01:36 PM $66.20 Up $0.08 $66.21 $66.09 4,700
01:35 PM $66.12 Down $ -0.34 $66.41 $66.09 11,800
01:34 PM $66.46 Up $0.21 $66.46 $66.30 5,700
01:33 PM $66.25 Down $ -0.24 $66.54 $66.25 10,600
01:32 PM $66.49 Down $ -0.07 $66.71 $66.49 7,500
01:31 PM $66.56 Up $0.02 $66.71 $66.56 1,700
01:30 PM $66.54 Down $ -0.05 $66.65 $66.52 2,900
01:29 PM $66.59 Up $0.07 $66.61 $66.50 1,900
01:28 PM $66.52 Up $0.04 $66.57 $66.45 4,700
01:27 PM $66.48 Down $ -0.06 $66.53 $66.25 14,600
01:26 PM $66.54 Down $ -0.15 $66.80 $66.54 4,000
01:25 PM $66.69 Down $ -0.34 $67.07 $66.65 17,500
01:24 PM $67.03 Up $0.10 $67.03 $66.88 6,000
01:23 PM $66.93 Up $0.13 $67.03 $66.82 21,300
01:22 PM $66.80 Up $0.17 $66.84 $66.67 2,300
01:21 PM $66.63 Down $ -0.02 $66.63 $66.56 1,200
01:20 PM $66.65 Up $0.10 $66.65 $66.58 2,100
01:19 PM $66.55 Up $0.02 $66.55 $66.43 3,100
01:18 PM $66.53 Up $0.04 $66.61 $66.49 5,100
01:17 PM $66.49 Down $ -0.06 $66.54 $66.43 5,000
01:16 PM $66.55 Up $0.15 $66.55 $66.32 3,800
01:15 PM $66.40 Down $ -0.39 $66.75 $66.28 19,800
01:14 PM $66.79 Down $ -0.07 $66.85 $66.74 1,100
01:13 PM $66.86 Down $ -0.06 $66.90 $66.78 1,800
01:12 PM $66.92 Down $ -0.12 $67.01 $66.86 8,600
01:11 PM $67.04 Up $0.28 $67.04 $66.77 23,200
01:10 PM $66.76 Up $0.03 $66.78 $66.70 2,500
01:09 PM $66.73 Down $ -0.10 $66.83 $66.70 4,600
01:08 PM $66.83 Down $ -0.04 $66.89 $66.77 6,600
01:07 PM $66.87 Up $0.15 $66.87 $66.67 6,100
01:06 PM $66.72 Up $0.07 $66.72 $66.57 5,300
01:05 PM $66.65 Down $ -0.16 $66.82 $66.65 3,300
01:04 PM $66.81 Down $ -0.02 $66.81 $66.70 6,700
01:03 PM $66.83 Up $0.15 $66.85 $66.64 6,600
01:02 PM $66.68 Up $0.39 $66.68 $66.35 14,600
01:01 PM $66.29 Down $ -0.07 $66.34 $66.25 2,100
01:00 PM $66.36 Up $0.16 $66.36 $66.13 5,700
12:59 PM $66.20 Down $ -0.09 $66.33 $66.12 2,000
12:58 PM $66.29 Up $0.11 $66.35 $66.18 18,900
12:57 PM $66.18 Up $0.13 $66.25 $66.09 2,100
12:56 PM $66.05 Down $ -0.11 $66.15 $66.00 3,600
12:55 PM $66.16 Up $0.16 $66.16 $65.97 3,100
12:54 PM $66.00 Up $0.06 $66.12 $65.97 7,300
12:53 PM $65.94 Up $0.04 $65.95 $65.92 1,000
12:52 PM $65.90 Up $0.01 $66.00 $65.84 20,000
12:51 PM $65.89 Up $0.04 $65.90 $65.79 5,600
12:50 PM $65.85 Down $ -0.18 $66.08 $65.85 14,300
12:49 PM $66.03 Down $ -0.21 $66.27 $66.03 4,500
12:48 PM $66.24 Down $ -0.10 $66.36 $66.18 4,400
12:47 PM $66.34 Down $ -0.10 $66.44 $66.34 3,900
12:46 PM $66.44 Up $0.05 $66.47 $66.33 8,100
12:45 PM $66.39 Up $0.06 $66.39 $66.31 2,100
12:44 PM $66.33 Down $ -0.02 $66.37 $66.30 2,300
12:43 PM $66.35 Up $0.06 $66.37 $66.26 3,600
12:42 PM $66.29 Up $0.05 $66.35 $66.23 5,400
12:41 PM $66.24 Down $ -0.02 $66.35 $66.24 2,100
12:40 PM $66.26 Up $0.04 $66.35 $66.26 8,100
12:39 PM $66.22 Up $0.01 $66.26 $66.15 2,900
12:38 PM $66.21 Down $ -0.04 $66.28 $66.15 4,400
12:37 PM $66.25 Down $ -0.02 $66.33 $66.20 2,800
12:36 PM $66.27 Down $ -0.11 $66.43 $66.22 4,500
12:35 PM $66.38 Up $0.03 $66.45 $66.31 3,500
12:34 PM $66.35 Up $0.10 $66.47 $66.25 9,900
12:33 PM $66.25 Up $0.12 $66.27 $66.08 4,000
12:32 PM $66.13 Up $0.03 $66.26 $66.10 5,500
12:31 PM $66.10 Down $ -0.06 $66.25 $66.08 8,200
12:30 PM $66.16 Up $0.16 $66.18 $65.90 12,700
12:29 PM $66.00 Down $ -0.02 $66.05 $65.85 14,700
12:28 PM $66.02 Down $ -0.02 $66.14 $66.02 3,500
12:27 PM $66.04 Up $0.14 $66.04 $65.83 12,900
12:26 PM $65.90 Down $ -0.32 $66.14 $65.87 11,600
12:25 PM $66.22 Down $ -0.12 $66.32 $66.21 3,500
12:24 PM $66.34 Down $ -0.10 $66.48 $66.26 8,800
12:23 PM $66.44 Up $0.11 $66.45 $66.31 12,300
12:22 PM $66.33 Down $ -0.02 $66.37 $66.19 9,700
12:21 PM $66.35 Up $0.34 $66.35 $66.05 11,000
12:20 PM $66.01 Down $ -0.03 $66.10 $66.00 10,000
12:19 PM $66.04 Up $0.02 $66.04 $66.00 1,500
12:18 PM $66.02 Up $0.11 $66.08 $65.91 7,100
12:17 PM $65.91 Down $ -0.08 $66.05 $65.86 20,900
12:16 PM $65.99 Up $0.20 $66.13 $65.82 14,300
12:15 PM $65.79 Up $0.14 $65.86 $65.64 18,300
12:14 PM $65.65 Up $0.07 $65.70 $65.54 6,700
12:13 PM $65.58 Up $0.13 $65.70 $65.50 8,300
12:12 PM $65.45 Down $ -0.15 $65.56 $65.35 7,100
12:11 PM $65.60 Up $0.00 $65.75 $65.50 12,800
12:10 PM $65.60 Down $ -0.05 $65.81 $65.59 12,000
12:09 PM $65.65 Up $0.15 $65.65 $65.47 7,400
12:08 PM $65.50 Down $ -0.17 $65.64 $65.35 14,200
12:07 PM $65.67 Up $0.06 $65.67 $65.54 4,200
12:06 PM $65.61 Up $0.17 $65.61 $65.34 3,000
12:05 PM $65.44 Down $ -0.23 $65.60 $65.19 33,900
12:04 PM $65.67 Down $ -0.21 $65.90 $65.64 6,000
12:03 PM $65.88 Up $0.13 $66.00 $65.71 17,900
12:02 PM $65.75 Down $ -0.15 $66.01 $65.75 13,000
12:01 PM $65.90 Up $0.12 $66.01 $65.77 9,100
12:00 PM $65.78 Down $ -0.28 $66.13 $65.73 11,000
11:59 AM $66.06 Down $ -0.07 $66.11 $66.06 2,700
11:58 AM $66.13 Up $0.17 $66.25 $65.92 13,600
11:57 AM $65.96 Up $0.16 $66.00 $65.86 10,000
11:56 AM $65.80 Down $ -0.02 $65.90 $65.72 19,200
11:55 AM $65.82 Up $0.16 $65.82 $65.55 13,500
11:54 AM $65.66 Down $ -0.20 $65.92 $65.66 9,400
11:53 AM $65.86 Up $0.16 $65.86 $65.69 4,100
11:52 AM $65.70 Down $ -0.37 $66.08 $65.64 20,100
11:51 AM $66.07 Up $0.15 $66.14 $65.96 17,100
11:50 AM $65.92 Up $0.09 $66.11 $65.84 18,900
11:49 AM $65.83 Down $ -0.58 $66.45 $65.80 49,900
11:48 AM $66.41 Down $ -0.33 $66.73 $66.36 20,000
11:47 AM $66.74 Down $ -0.17 $66.95 $66.74 7,300
11:46 AM $66.91 Up $0.02 $66.91 $66.75 3,300
11:45 AM $66.89 Up $0.13 $66.95 $66.80 8,900
11:44 AM $66.76 Up $0.01 $66.85 $66.57 18,000
11:43 AM $66.75 Down $ -0.02 $66.76 $66.54 8,000
11:42 AM $66.77 Up $0.21 $66.84 $66.54 14,800
11:41 AM $66.56 Down $ -0.01 $66.71 $66.54 4,100
11:40 AM $66.57 Up $0.23 $66.70 $66.38 6,000
11:39 AM $66.34 Down $ -0.44 $66.80 $66.25 21,500
11:38 AM $66.78 Up $0.20 $66.85 $66.64 5,000
11:37 AM $66.58 Down $ -0.10 $66.83 $66.55 9,300
11:36 AM $66.68 Down $ -0.29 $67.00 $66.60 9,900
11:35 AM $66.97 Up $0.14 $67.11 $66.90 7,700
11:34 AM $66.83 Down $ -0.39 $67.16 $66.83 5,200
11:33 AM $67.22 Up $0.38 $67.22 $66.85 5,300
11:32 AM $66.84 Down $ -0.52 $67.27 $66.66 19,600
11:31 AM $67.36 Up $0.16 $67.39 $67.21 11,100
11:30 AM $67.20 Down $ -0.13 $67.37 $66.98 13,300
11:29 AM $67.33 Down $ -0.07 $67.39 $67.16 14,900
11:28 AM $67.40 Up $0.12 $67.47 $67.23 10,200
11:27 AM $67.28 Up $0.03 $67.28 $66.91 20,000
11:26 AM $67.25 Down $ -0.42 $67.68 $67.02 23,400
11:25 AM $67.67 Down $ -0.03 $67.80 $67.56 4,500
11:24 AM $67.70 Up $0.00 $67.86 $67.46 26,900
11:23 AM $67.70 Down $ -0.12 $68.00 $67.64 8,600
11:22 AM $67.82 Down $ -0.46 $68.37 $67.82 18,800
11:21 AM $68.28 Down $ -0.02 $68.44 $68.20 12,200
11:20 AM $68.30 Down $ -0.02 $68.39 $68.10 15,700
11:19 AM $68.32 Down $ -0.28 $68.70 $68.31 26,800
11:18 AM $68.60 Up $0.18 $68.66 $68.41 31,900
11:17 AM $68.42 Up $0.27 $68.42 $68.17 10,000
11:16 AM $68.15 Up $0.21 $68.26 $67.93 5,000
11:15 AM $67.94 Down $ -0.01 $68.25 $67.94 17,600
11:14 AM $67.95 Up $0.25 $67.96 $67.71 12,100
11:13 AM $67.70 Up $0.07 $67.73 $67.60 4,400
11:12 AM $67.63 Down $ -0.31 $67.97 $67.49 18,900
11:11 AM $67.94 Down $ -0.23 $68.29 $67.72 21,800
11:10 AM $68.17 Down $ -0.15 $68.43 $68.12 13,100
11:09 AM $68.32 Up $0.12 $68.38 $68.05 12,000
11:08 AM $68.20 Up $0.25 $68.20 $67.94 25,300
11:07 AM $67.95 Up $0.16 $68.01 $67.79 17,200
11:06 AM $67.79 Down $ -0.13 $68.02 $67.63 36,200
11:05 AM $67.92 Up $0.40 $67.92 $67.55 15,600
11:04 AM $67.52 Up $0.00 $67.52 $67.35 15,200
11:03 AM $67.52 Up $0.27 $67.56 $67.21 29,800
11:02 AM $67.25 Up $0.27 $67.45 $67.06 21,000
11:01 AM $66.98 Up $0.20 $67.13 $66.67 40,300
11:00 AM $66.78 Down $ -0.03 $66.85 $66.70 7,300
10:59 AM $66.81 Up $0.06 $66.87 $66.63 13,500
10:58 AM $66.75 Up $0.25 $66.75 $66.52 18,700
10:57 AM $66.50 Up $0.00 $66.50 $66.30 3,700
10:56 AM $66.50 Down $ -0.05 $66.66 $66.40 16,600
10:55 AM $66.55 Up $0.04 $66.78 $66.44 18,300
10:54 AM $66.51 Up $0.16 $66.55 $66.29 14,600
10:53 AM $66.35 Down $ -0.07 $66.47 $66.23 7,800
10:52 AM $66.42 Up $0.42 $66.50 $66.01 26,800
10:51 AM $66.00 Up $0.14 $66.02 $65.70 16,700
10:50 AM $65.86 Down $ -0.06 $65.93 $65.70 6,600
10:49 AM $65.92 Up $0.33 $65.95 $65.60 32,000
10:48 AM $65.59 Up $0.31 $65.61 $65.31 15,000
10:47 AM $65.28 Down $ -0.18 $65.45 $65.24 5,500
10:46 AM $65.46 Down $ -0.01 $65.46 $65.30 6,400
10:45 AM $65.47 Down $ -0.10 $65.58 $65.43 6,800
10:44 AM $65.57 Up $0.15 $65.66 $65.35 7,700
10:43 AM $65.42 Up $0.22 $65.49 $65.18 5,100
10:42 AM $65.20 Down $ -0.29 $65.44 $64.98 47,500
10:41 AM $65.49 Up $0.01 $65.62 $65.45 8,700
10:40 AM $65.48 Down $ -0.53 $65.97 $65.48 7,300
10:39 AM $66.01 Up $0.21 $66.01 $65.73 17,000
10:38 AM $65.80 Up $0.10 $65.80 $65.53 13,700
10:37 AM $65.70 Up $0.19 $65.79 $65.37 13,300
10:36 AM $65.51 Down $ -0.41 $65.97 $65.36 34,400
10:35 AM $65.92 Down $ -0.28 $66.12 $65.72 30,600
10:34 AM $66.20 Down $ -0.49 $66.69 $66.03 39,900
10:33 AM $66.69 Up $0.06 $66.80 $66.60 17,100
10:32 AM $66.63 Down $ -0.20 $66.87 $66.36 34,400
10:31 AM $66.83 Up $0.26 $66.92 $66.60 53,300
10:30 AM $66.57 Up $0.09 $66.69 $66.41 22,000
10:29 AM $66.48 Up $0.30 $66.55 $66.17 41,500
10:28 AM $66.18 Up $0.29 $66.32 $65.89 27,300
10:27 AM $65.89 Up $0.00 $65.99 $65.81 8,000
10:26 AM $65.89 Up $0.14 $65.98 $65.70 10,600
10:25 AM $65.75 Down $ -0.17 $66.08 $65.50 19,300
10:24 AM $65.92 Down $ -0.13 $66.17 $65.80 25,600
10:23 AM $66.05 Up $0.01 $66.09 $65.73 19,500
10:22 AM $66.04 Up $0.13 $66.13 $65.79 32,400
10:21 AM $65.91 Up $0.20 $65.91 $65.66 25,500
10:20 AM $65.71 Down $ -0.12 $65.82 $65.35 10,800
10:19 AM $65.83 Up $0.39 $65.88 $65.31 27,400
10:18 AM $65.44 Up $0.16 $65.56 $65.28 13,900
10:17 AM $65.28 Up $0.07 $65.28 $65.02 4,400
10:16 AM $65.21 Down $ -0.33 $65.80 $65.12 26,300
10:15 AM $65.54 Up $0.42 $65.58 $65.13 11,900
10:14 AM $65.12 Down $ -0.38 $65.50 $65.06 14,900
10:13 AM $65.50 Up $0.09 $65.53 $65.24 12,700
10:12 AM $65.41 Down $ -0.31 $65.72 $65.33 22,800
10:11 AM $65.72 Up $0.21 $65.78 $65.55 27,900
10:10 AM $65.51 Up $0.37 $65.58 $65.24 40,700
10:09 AM $65.14 Down $ -0.17 $65.41 $65.02 23,700
10:08 AM $65.31 Up $0.18 $65.50 $65.12 18,100
10:07 AM $65.13 Up $0.22 $65.13 $64.88 13,100
10:06 AM $64.91 Down $ -0.32 $65.23 $64.78 21,200
10:05 AM $65.23 Up $0.90 $65.25 $64.23 50,000
10:04 AM $64.33 Up $0.13 $64.46 $64.16 17,400
10:03 AM $64.20 Down $ -0.09 $64.74 $64.18 23,200
10:02 AM $64.29 Up $0.13 $64.38 $64.15 7,900
10:01 AM $64.16 Up $0.23 $64.41 $63.94 18,900
10:00 AM $63.93 Down $ -0.22 $64.24 $63.70 21,700
09:59 AM $64.15 Down $ -0.72 $65.09 $63.95 27,000
09:58 AM $64.87 Up $0.27 $65.05 $64.38 23,300
09:57 AM $64.60 Down $ -0.39 $65.00 $64.51 22,600
09:56 AM $64.99 Up $0.53 $65.04 $64.22 45,300
09:55 AM $64.46 Up $0.61 $64.60 $63.88 16,100
09:54 AM $63.85 Down $ -0.04 $64.04 $63.63 30,800
09:53 AM $63.89 Down $ -0.49 $64.49 $63.75 22,700
09:52 AM $64.38 Up $0.38 $64.60 $64.00 24,700
09:51 AM $64.00 Up $0.34 $64.39 $63.56 31,100
09:50 AM $63.66 Down $ -0.86 $64.36 $63.61 40,700
09:49 AM $64.52 Up $0.52 $64.69 $64.00 30,800
09:48 AM $64.00 Up $0.43 $64.07 $63.37 26,500
09:47 AM $63.57 Up $0.63 $63.69 $63.09 55,300
09:46 AM $62.94 Down $ -0.66 $63.80 $62.94 68,000
09:45 AM $63.60 Down $ -0.24 $64.00 $63.31 67,500
09:44 AM $63.84 Down $ -0.09 $64.20 $63.60 32,900
09:43 AM $63.93 Up $0.23 $64.36 $63.51 49,800
09:42 AM $63.70 Up $0.09 $63.70 $62.78 76,400
09:41 AM $63.61 Down $ -0.34 $63.84 $63.35 47,200
09:40 AM $63.95 Down $ -0.18 $64.11 $63.50 68,400
09:39 AM $64.13 Down $ -1.43 $65.56 $63.96 137,700
09:38 AM $65.56 Down $ -0.14 $65.90 $65.33 33,100
09:37 AM $65.70 Up $0.30 $65.92 $65.39 24,100
09:36 AM $65.40 Up $0.00 $65.95 $65.35 14,900
09:35 AM $65.40 Down $ -0.60 $66.09 $65.31 30,000
09:34 AM $66.00 Down $ -0.66 $66.77 $65.91 36,200
09:33 AM $66.66 Up $0.25 $66.93 $66.19 16,600
09:32 AM $66.41 Up $0.79 $66.96 $65.66 36,300
09:31 AM $65.62 Up $0.37 $66.14 $65.24 62,200
09:30 AM $65.25 Down $ -3.45 $65.50 $64.80 300,100
Previous close $68.70

One month history

Date Closing Opening High Low Volume
17-10-2018 $65.76 $66.12 $67.07 $65.19 2,197,100
16-10-2018 $68.70 $69.12 $71.69 $68.00 2,810,900
15-10-2018 $73.75 $70.48 $74.00 $70.16 3,912,600
12-10-2018 $64.90 $64.62 $64.90 $63.13 1,444,100
11-10-2018 $61.29 $61.70 $62.98 $61.22 1,425,200
10-10-2018 $62.76 $61.41 $64.99 $61.40 1,886,800
09-10-2018 $63.09 $63.78 $64.21 $62.60 1,057,500
05-10-2018 $61.49 $61.97 $62.35 $60.14 1,369,000
04-10-2018 $62.48 $62.80 $62.80 $61.56 1,383,600
03-10-2018 $63.32 $61.39 $63.32 $61.39 1,546,500
02-10-2018 $58.55 $60.98 $61.00 $57.60 1,832,976
01-10-2018 $62.60 $63.81 $64.14 $62.01 1,248,900
28-09-2018 $62.75 $65.09 $65.73 $62.75 1,579,700
27-09-2018 $64.30 $64.91 $64.91 $63.80 2,425,665
26-09-2018 $67.64 $67.32 $69.41 $66.87 1,745,400
25-09-2018 $68.25 $69.45 $70.89 $68.11 2,168,400
24-09-2018 $67.95 $66.72 $68.54 $66.30 2,381,500
21-09-2018 $64.46 $64.49 $65.21 $63.97 1,747,800
20-09-2018 $67.57 $64.04 $67.57 $63.99 2,442,400
19-09-2018 $63.46 $70.20 $70.60 $59.70 5,845,890
18-09-2018 $67.33 $65.90 $68.00 $65.75 3,319,300
17-09-2018 $63.23 $62.95 $64.27 $61.84 2,316,300
14-09-2018 $61.52 $60.55 $61.80 $57.03 3,986,100
13-09-2018 $57.28 $64.63 $64.63 $56.90 5,743,100
12-09-2018 $66.31 $63.79 $66.72 $63.77 2,207,300
11-09-2018 $66.91 $66.99 $67.19 $66.08 1,893,500
10-09-2018 $68.62 $69.07 $69.55 $68.45 1,943,300
07-09-2018 $67.74 $68.55 $68.80 $66.41 2,816,300
06-09-2018 $66.52 $64.36 $66.79 $63.82 3,344,762
05-09-2018 $68.47 $68.80 $72.16 $67.23 8,595,700
Graphs are not available, please refer to the detailed table
Back to top