Print

Quotes and Market Data

Find a quote

CANOPY GROWTH CORPORATION

2.29 Up 0.40 (17.47 %)

Delayed : 2025/05/16 17:40:00

  • Previous close $1.89
  • Opening $1.93
  • Price Ask $2.28
  • Price Bid $2.28
  • Size Bid 10
  • Size Ask 1
  • Today High $2.31
  • Today Low $1.87
  • 52 Weeks High $15.85
  • 52 Weeks Low $1.09
  • Volume 4,004,589

Intraday history

Hour Last Change High Low Volume
04:00 PM $2.29 Down $ -0.01 $2.29 $2.29 2,300
03:59 PM $2.30 Up $0.00 $2.31 $2.29 66,800
03:58 PM $2.30 Up $0.00 $2.30 $2.29 7,400
03:57 PM $2.30 Down $0.00 $2.30 $2.29 700
03:56 PM $2.30 Up $0.00 $2.30 $2.30 8,900
03:55 PM $2.30 Down $0.00 $2.30 $2.29 9,000
03:54 PM $2.30 Up $0.01 $2.31 $2.29 17,600
03:53 PM $2.29 Down $ -0.01 $2.30 $2.29 8,100
03:52 PM $2.30 Up $0.02 $2.30 $2.28 39,000
03:51 PM $2.28 Down $ -0.01 $2.29 $2.28 57,500
03:50 PM $2.29 Up $0.03 $2.29 $2.27 141,600
03:49 PM $2.26 Up $0.01 $2.26 $2.25 25,100
03:48 PM $2.25 Up $0.02 $2.26 $2.23 43,300
03:47 PM $2.23 Up $0.00 $2.23 $2.23 1,600
03:46 PM $2.23 Up $0.03 $2.23 $2.21 53,800
03:41 PM $2.20 Down $ -0.01 $2.20 $2.20 60,600
03:41 PM $2.20 Up $0.00 $2.20 $2.20 0
03:41 PM $2.20 Up $0.00 $2.20 $2.20 0
03:41 PM $2.20 Up $0.00 $2.20 $2.20 0
03:41 PM $2.20 Up $0.00 $2.20 $2.20 0
03:40 PM $2.21 Up $0.00 $2.21 $2.21 1,400
03:34 PM $2.21 Up $0.00 $2.21 $2.21 11,000
03:34 PM $2.21 Up $0.00 $2.21 $2.21 0
03:34 PM $2.21 Up $0.00 $2.21 $2.21 0
03:34 PM $2.21 Up $0.00 $2.21 $2.21 0
03:34 PM $2.21 Up $0.00 $2.21 $2.21 0
03:34 PM $2.21 Up $0.00 $2.21 $2.21 0
03:33 PM $2.21 Down $ -0.01 $2.21 $2.21 15,300
03:32 PM $2.22 Down $ -0.02 $2.24 $2.22 11,400
03:31 PM $2.24 Up $0.02 $2.24 $2.23 83,500
03:30 PM $2.22 Down $ -0.01 $2.23 $2.22 2,600
03:28 PM $2.23 Up $0.00 $2.23 $2.23 2,600
03:28 PM $2.23 Up $0.00 $2.23 $2.23 0
03:26 PM $2.23 Up $0.00 $2.23 $2.22 31,900
03:26 PM $2.23 Up $0.00 $2.23 $2.22 0
03:25 PM $2.23 Down $ -0.02 $2.25 $2.23 12,100
03:19 PM $2.25 Up $0.01 $2.25 $2.25 23,700
03:19 PM $2.25 Up $0.00 $2.25 $2.25 0
03:19 PM $2.25 Up $0.00 $2.25 $2.25 0
03:19 PM $2.25 Up $0.00 $2.25 $2.25 0
03:19 PM $2.25 Up $0.00 $2.25 $2.25 0
03:19 PM $2.25 Up $0.00 $2.25 $2.25 0
03:16 PM $2.24 Up $0.00 $2.24 $2.24 100
03:16 PM $2.24 Up $0.00 $2.24 $2.24 0
03:16 PM $2.24 Up $0.00 $2.24 $2.24 0
03:15 PM $2.24 Up $0.00 $2.24 $2.24 1,000
03:14 PM $2.24 Down $ -0.01 $2.24 $2.24 3,800
03:11 PM $2.25 Up $0.00 $2.25 $2.24 5,000
03:11 PM $2.25 Up $0.00 $2.25 $2.24 0
03:11 PM $2.25 Up $0.00 $2.25 $2.24 0
03:09 PM $2.25 Up $0.00 $2.25 $2.25 14,500
03:09 PM $2.25 Up $0.00 $2.25 $2.25 0
03:07 PM $2.25 Down $ -0.01 $2.25 $2.25 200
03:07 PM $2.25 Up $0.00 $2.25 $2.25 0
03:05 PM $2.26 Up $0.02 $2.26 $2.25 4,700
03:05 PM $2.26 Up $0.00 $2.26 $2.25 0
03:04 PM $2.24 Down $ -0.01 $2.25 $2.24 3,500
03:01 PM $2.25 Up $0.01 $2.25 $2.25 5,800
03:01 PM $2.25 Up $0.00 $2.25 $2.25 0
03:01 PM $2.25 Up $0.00 $2.25 $2.25 0
03:00 PM $2.24 Up $0.00 $2.24 $2.24 9,300
02:59 PM $2.24 Down $ -0.01 $2.25 $2.24 6,500
02:55 PM $2.26 Up $0.00 $2.26 $2.26 100
02:55 PM $2.26 Up $0.00 $2.26 $2.26 0
02:55 PM $2.26 Up $0.00 $2.26 $2.26 0
02:55 PM $2.26 Up $0.00 $2.26 $2.26 0
02:54 PM $2.25 Down $ -0.02 $2.26 $2.25 8,300
02:52 PM $2.27 Up $0.01 $2.27 $2.26 19,200
02:52 PM $2.27 Up $0.00 $2.27 $2.26 0
02:51 PM $2.26 Up $0.00 $2.26 $2.25 3,100
02:48 PM $2.25 Down $ -0.01 $2.25 $2.25 80,000
02:48 PM $2.25 Up $0.00 $2.25 $2.25 0
02:48 PM $2.25 Up $0.00 $2.25 $2.25 0
02:45 PM $2.26 Up $0.00 $2.26 $2.26 100
02:45 PM $2.26 Up $0.00 $2.26 $2.26 0
02:45 PM $2.26 Up $0.00 $2.26 $2.26 0
02:43 PM $2.26 Up $0.00 $2.26 $2.26 5,100
02:43 PM $2.26 Up $0.00 $2.26 $2.26 0
02:41 PM $2.26 Up $0.00 $2.26 $2.25 600
02:41 PM $2.26 Up $0.00 $2.26 $2.25 0
02:38 PM $2.26 Down $0.00 $2.26 $2.26 1,300
02:38 PM $2.26 Up $0.00 $2.26 $2.26 0
02:38 PM $2.26 Up $0.00 $2.26 $2.26 0
02:37 PM $2.26 Up $0.00 $2.26 $2.26 800
02:30 PM $2.26 Up $0.00 $2.26 $2.26 200
02:30 PM $2.26 Up $0.00 $2.26 $2.26 0
02:30 PM $2.26 Up $0.00 $2.26 $2.26 0
02:30 PM $2.26 Up $0.00 $2.26 $2.26 0
02:30 PM $2.26 Up $0.00 $2.26 $2.26 0
02:30 PM $2.26 Up $0.00 $2.26 $2.26 0
02:30 PM $2.26 Up $0.00 $2.26 $2.26 0
02:29 PM $2.26 Up $0.00 $2.26 $2.26 4,000
02:28 PM $2.26 Up $0.00 $2.26 $2.26 900
02:27 PM $2.26 Up $0.00 $2.26 $2.26 500
02:26 PM $2.26 Up $0.00 $2.26 $2.26 900
02:25 PM $2.26 Up $0.01 $2.26 $2.25 7,300
02:23 PM $2.25 Up $0.01 $2.25 $2.25 17,300
02:23 PM $2.25 Up $0.00 $2.25 $2.25 0
02:22 PM $2.24 Up $0.00 $2.24 $2.24 3,300
02:21 PM $2.24 Up $0.01 $2.24 $2.24 1,100
02:19 PM $2.23 Up $0.00 $2.23 $2.23 5,200
02:19 PM $2.23 Up $0.00 $2.23 $2.23 0
02:18 PM $2.23 Up $0.00 $2.23 $2.23 18,600
02:17 PM $2.23 Down $ -0.01 $2.23 $2.23 2,400
02:16 PM $2.24 Up $0.00 $2.24 $2.24 16,100
02:15 PM $2.24 Down $ -0.01 $2.25 $2.24 16,200
02:12 PM $2.25 Up $0.01 $2.25 $2.25 800
02:12 PM $2.25 Up $0.00 $2.25 $2.25 0
02:12 PM $2.25 Up $0.00 $2.25 $2.25 0
02:10 PM $2.24 Up $0.00 $2.24 $2.24 4,600
02:10 PM $2.24 Up $0.00 $2.24 $2.24 0
02:09 PM $2.24 Down $ -0.02 $2.26 $2.24 6,800
02:08 PM $2.26 Up $0.01 $2.26 $2.26 5,600
02:06 PM $2.25 Up $0.01 $2.25 $2.25 77,300
02:06 PM $2.25 Up $0.00 $2.25 $2.25 0
02:05 PM $2.24 Up $0.01 $2.24 $2.24 400
02:04 PM $2.23 Down $ -0.01 $2.24 $2.23 7,800
02:03 PM $2.24 Up $0.00 $2.25 $2.24 1,200
02:02 PM $2.24 Up $0.00 $2.24 $2.24 900
02:01 PM $2.24 Up $0.00 $2.24 $2.24 200
02:00 PM $2.24 Down $ -0.01 $2.24 $2.24 4,200
01:59 PM $2.25 Up $0.02 $2.25 $2.23 17,800
01:57 PM $2.23 Up $0.01 $2.23 $2.23 1,000
01:57 PM $2.23 Up $0.00 $2.23 $2.23 0
01:55 PM $2.22 Down $ -0.01 $2.23 $2.22 3,200
01:55 PM $2.22 Up $0.00 $2.23 $2.22 0
01:54 PM $2.23 Up $0.01 $2.25 $2.22 25,600
01:53 PM $2.22 Up $0.01 $2.22 $2.22 7,100
01:52 PM $2.21 Up $0.00 $2.21 $2.21 500
01:51 PM $2.21 Down $ -0.01 $2.21 $2.21 1,500
01:50 PM $2.22 Up $0.00 $2.22 $2.22 2,900
01:49 PM $2.22 Up $0.00 $2.22 $2.22 1,200
01:48 PM $2.22 Up $0.00 $2.22 $2.22 3,000
01:47 PM $2.22 Up $0.01 $2.22 $2.22 3,000
01:45 PM $2.22 Up $0.00 $2.22 $2.22 100
01:45 PM $2.22 Up $0.00 $2.22 $2.22 0
01:44 PM $2.21 Up $0.00 $2.21 $2.21 100
01:43 PM $2.21 Up $0.00 $2.21 $2.20 14,400
01:39 PM $2.21 Up $0.00 $2.21 $2.21 1,000
01:39 PM $2.21 Up $0.00 $2.21 $2.21 0
01:39 PM $2.21 Up $0.00 $2.21 $2.21 0
01:39 PM $2.21 Up $0.00 $2.21 $2.21 0
01:38 PM $2.20 Up $0.00 $2.21 $2.20 300
01:37 PM $2.20 Down $ -0.01 $2.21 $2.20 1,100
01:35 PM $2.21 Down $ -0.01 $2.22 $2.21 10,100
01:35 PM $2.21 Up $0.00 $2.22 $2.21 0
01:34 PM $2.22 Up $0.04 $2.22 $2.19 96,700
01:32 PM $2.19 Up $0.00 $2.19 $2.18 2,700
01:32 PM $2.19 Up $0.00 $2.19 $2.18 0
01:31 PM $2.19 Up $0.02 $2.19 $2.18 4,000
01:30 PM $2.17 Down $ -0.01 $2.18 $2.17 3,000
01:29 PM $2.18 Up $0.00 $2.18 $2.18 1,100
01:28 PM $2.18 Up $0.01 $2.19 $2.18 2,600
01:27 PM $2.17 Up $0.00 $2.17 $2.17 900
01:26 PM $2.17 Down $ -0.01 $2.17 $2.17 100
01:24 PM $2.18 Up $0.00 $2.18 $2.18 4,400
01:24 PM $2.18 Up $0.00 $2.18 $2.18 0
01:23 PM $2.18 Down $ -0.02 $2.21 $2.18 42,800
01:21 PM $2.20 Up $0.00 $2.20 $2.20 2,900
01:21 PM $2.20 Up $0.00 $2.20 $2.20 0
01:18 PM $2.20 Up $0.01 $2.20 $2.20 2,200
01:18 PM $2.20 Up $0.00 $2.20 $2.20 0
01:18 PM $2.20 Up $0.00 $2.20 $2.20 0
01:17 PM $2.20 Up $0.00 $2.20 $2.20 1,300
01:15 PM $2.19 Up $0.00 $2.19 $2.19 100
01:15 PM $2.19 Up $0.00 $2.19 $2.19 0
01:14 PM $2.19 Down $ -0.01 $2.20 $2.19 26,800
01:13 PM $2.20 Up $0.00 $2.20 $2.20 1,700
01:11 PM $2.20 Up $0.01 $2.20 $2.20 700
01:11 PM $2.20 Up $0.00 $2.20 $2.20 0
01:09 PM $2.19 Up $0.00 $2.19 $2.19 2,000
01:09 PM $2.19 Up $0.00 $2.19 $2.19 0
01:05 PM $2.19 Down $ -0.01 $2.20 $2.19 1,000
01:05 PM $2.19 Up $0.00 $2.20 $2.19 0
01:05 PM $2.19 Up $0.00 $2.20 $2.19 0
01:05 PM $2.19 Up $0.00 $2.20 $2.19 0
01:04 PM $2.20 Up $0.01 $2.20 $2.20 3,000
01:03 PM $2.19 Up $0.00 $2.21 $2.19 28,100
01:02 PM $2.19 Up $0.02 $2.19 $2.17 43,300
01:01 PM $2.17 Down $ -0.01 $2.17 $2.17 800
01:00 PM $2.18 Up $0.01 $2.18 $2.18 100
12:59 PM $2.18 Up $0.00 $2.18 $2.18 2,500
12:58 PM $2.17 Down $ -0.01 $2.17 $2.17 2,400
12:57 PM $2.18 Up $0.00 $2.18 $2.18 18,200
12:56 PM $2.18 Down $ -0.01 $2.18 $2.18 18,900
12:55 PM $2.19 Up $0.01 $2.19 $2.19 2,200
12:54 PM $2.18 Up $0.00 $2.18 $2.18 400
12:53 PM $2.18 Up $0.00 $2.19 $2.18 1,700
12:51 PM $2.18 Up $0.01 $2.18 $2.18 6,300
12:51 PM $2.18 Up $0.00 $2.18 $2.18 0
12:50 PM $2.17 Down $ -0.01 $2.17 $2.17 1,500
12:47 PM $2.18 Up $0.00 $2.18 $2.18 2,800
12:47 PM $2.18 Up $0.00 $2.18 $2.18 0
12:47 PM $2.18 Up $0.00 $2.18 $2.18 0
12:46 PM $2.18 Up $0.00 $2.18 $2.18 2,000
12:44 PM $2.18 Down $ -0.02 $2.20 $2.17 22,300
12:44 PM $2.18 Up $0.00 $2.20 $2.17 0
12:41 PM $2.20 Up $0.00 $2.20 $2.19 75,800
12:41 PM $2.20 Up $0.00 $2.20 $2.19 0
12:41 PM $2.20 Up $0.00 $2.20 $2.19 0
12:40 PM $2.20 Up $0.00 $2.20 $2.20 6,000
12:39 PM $2.20 Down $ -0.01 $2.21 $2.20 400
12:38 PM $2.21 Up $0.00 $2.22 $2.21 3,400
12:37 PM $2.21 Down $ -0.02 $2.22 $2.21 5,500
12:36 PM $2.23 Down $ -0.01 $2.24 $2.22 6,600
12:35 PM $2.24 Up $0.00 $2.24 $2.24 5,500
12:34 PM $2.24 Down $ -0.02 $2.27 $2.24 30,900
12:33 PM $2.26 Down $ -0.01 $2.27 $2.26 3,900
12:32 PM $2.27 Up $0.01 $2.27 $2.26 15,000
12:31 PM $2.26 Up $0.02 $2.26 $2.25 177,800
12:30 PM $2.24 Up $0.03 $2.24 $2.23 54,000
12:29 PM $2.21 Down $ -0.02 $2.23 $2.21 51,300
12:28 PM $2.23 Up $0.03 $2.23 $2.21 77,700
12:27 PM $2.20 Up $0.00 $2.20 $2.20 12,300
12:26 PM $2.20 Up $0.00 $2.20 $2.20 10,300
12:22 PM $2.20 Up $0.00 $2.20 $2.20 4,500
12:22 PM $2.20 Up $0.00 $2.20 $2.20 0
12:22 PM $2.20 Up $0.00 $2.20 $2.20 0
12:22 PM $2.20 Up $0.00 $2.20 $2.20 0
12:21 PM $2.20 Up $0.00 $2.21 $2.20 2,200
12:20 PM $2.20 Up $0.00 $2.20 $2.20 200
12:19 PM $2.20 Up $0.00 $2.20 $2.20 100
12:18 PM $2.20 Down $ -0.01 $2.21 $2.20 23,700
12:17 PM $2.21 Down $ -0.01 $2.21 $2.21 2,600
12:16 PM $2.22 Up $0.02 $2.22 $2.21 36,400
12:14 PM $2.20 Down $ -0.01 $2.20 $2.20 100
12:14 PM $2.20 Up $0.00 $2.20 $2.20 0
12:13 PM $2.21 Up $0.00 $2.21 $2.21 4,200
12:12 PM $2.21 Down $0.00 $2.21 $2.20 17,000
12:11 PM $2.21 Up $0.03 $2.21 $2.17 53,200
12:10 PM $2.18 Up $0.00 $2.19 $2.18 11,200
12:09 PM $2.18 Up $0.01 $2.19 $2.17 32,800
12:08 PM $2.17 Up $0.01 $2.17 $2.17 4,300
12:07 PM $2.16 Up $0.01 $2.16 $2.16 6,700
12:04 PM $2.15 Up $0.01 $2.15 $2.14 4,600
12:04 PM $2.15 Up $0.00 $2.15 $2.14 0
12:04 PM $2.15 Up $0.00 $2.15 $2.14 0
12:03 PM $2.14 Up $0.00 $2.14 $2.13 3,000
12:02 PM $2.14 Up $0.01 $2.14 $2.14 7,100
12:01 PM $2.13 Up $0.00 $2.15 $2.12 45,900
12:00 PM $2.13 Up $0.00 $2.13 $2.13 8,700
11:59 AM $2.13 Down $ -0.01 $2.15 $2.13 9,300
11:58 AM $2.14 Down $ -0.02 $2.15 $2.14 9,600
11:57 AM $2.16 Down $ -0.01 $2.18 $2.16 31,000
11:56 AM $2.17 Up $0.01 $2.17 $2.17 5,800
11:55 AM $2.16 Up $0.00 $2.16 $2.16 3,000
11:54 AM $2.16 Down $ -0.01 $2.16 $2.16 1,000
11:53 AM $2.17 Up $0.01 $2.17 $2.17 23,000
11:52 AM $2.16 Up $0.00 $2.16 $2.16 28,100
11:51 AM $2.16 Up $0.00 $2.16 $2.16 400
11:50 AM $2.16 Up $0.01 $2.17 $2.16 31,600
11:49 AM $2.15 Down $ -0.01 $2.15 $2.15 100
11:48 AM $2.16 Up $0.00 $2.16 $2.16 15,900
11:47 AM $2.16 Down $ -0.01 $2.16 $2.16 9,700
11:46 AM $2.17 Up $0.01 $2.17 $2.15 10,200
11:45 AM $2.16 Up $0.01 $2.16 $2.16 8,800
11:44 AM $2.15 Up $0.00 $2.15 $2.15 100
11:43 AM $2.15 Up $0.01 $2.15 $2.15 2,800
11:42 AM $2.14 Down $ -0.02 $2.16 $2.14 10,400
11:41 AM $2.17 Up $0.02 $2.17 $2.16 27,100
11:40 AM $2.15 Up $0.00 $2.15 $2.14 29,700
11:39 AM $2.15 Up $0.01 $2.15 $2.14 4,800
11:38 AM $2.14 Down $ -0.01 $2.16 $2.14 18,300
11:37 AM $2.15 Up $0.00 $2.17 $2.15 36,600
11:36 AM $2.15 Up $0.01 $2.15 $2.13 118,400
11:35 AM $2.14 Up $0.01 $2.15 $2.14 72,200
11:34 AM $2.13 Up $0.01 $2.13 $2.12 4,000
11:33 AM $2.12 Up $0.00 $2.13 $2.12 12,300
11:32 AM $2.12 Up $0.00 $2.14 $2.10 142,900
11:31 AM $2.12 Up $0.02 $2.12 $2.11 12,800
11:30 AM $2.10 Up $0.01 $2.11 $2.09 46,800
11:29 AM $2.09 Up $0.02 $2.11 $2.07 159,500
11:28 AM $2.07 Down $ -0.01 $2.08 $2.07 27,100
11:27 AM $2.08 Up $0.03 $2.08 $2.06 27,000
11:26 AM $2.05 Up $0.00 $2.05 $2.05 800
11:25 AM $2.05 Up $0.03 $2.05 $2.02 112,500
11:23 AM $2.02 Up $0.02 $2.02 $2.01 6,000
11:23 AM $2.02 Up $0.00 $2.02 $2.01 0
11:22 AM $2.00 Up $0.00 $2.01 $2.00 27,200
11:20 AM $2.00 Up $0.01 $2.00 $2.00 16,100
11:20 AM $2.00 Up $0.00 $2.00 $2.00 0
11:19 AM $1.99 Up $0.00 $1.99 $1.99 2,000
11:15 AM $1.99 Up $0.02 $1.99 $1.98 72,600
11:15 AM $1.99 Up $0.00 $1.99 $1.98 0
11:15 AM $1.99 Up $0.00 $1.99 $1.98 0
11:15 AM $1.99 Up $0.00 $1.99 $1.98 0
11:13 AM $1.97 Up $0.00 $1.97 $1.97 1,000
11:13 AM $1.97 Up $0.00 $1.97 $1.97 0
11:12 AM $1.97 Up $0.01 $1.97 $1.97 25,400
11:11 AM $1.96 Up $0.01 $1.96 $1.96 33,100
11:07 AM $1.95 Up $0.00 $1.95 $1.95 13,400
11:07 AM $1.95 Up $0.00 $1.95 $1.95 0
11:07 AM $1.95 Up $0.00 $1.95 $1.95 0
11:07 AM $1.95 Up $0.00 $1.95 $1.95 0
11:06 AM $1.95 Down $ -0.01 $1.96 $1.95 19,700
11:05 AM $1.96 Down $ -0.01 $1.96 $1.96 3,000
10:57 AM $1.97 Up $0.01 $1.97 $1.97 3,000
10:57 AM $1.97 Up $0.00 $1.97 $1.97 0
10:57 AM $1.97 Up $0.00 $1.97 $1.97 0
10:57 AM $1.97 Up $0.00 $1.97 $1.97 0
10:57 AM $1.97 Up $0.00 $1.97 $1.97 0
10:57 AM $1.97 Up $0.00 $1.97 $1.97 0
10:57 AM $1.97 Up $0.00 $1.97 $1.97 0
10:57 AM $1.97 Up $0.00 $1.97 $1.97 0
10:56 AM $1.96 Up $0.00 $1.96 $1.96 5,000
10:52 AM $1.96 Up $0.00 $1.96 $1.96 700
10:52 AM $1.96 Up $0.00 $1.96 $1.96 0
10:52 AM $1.96 Up $0.00 $1.96 $1.96 0
10:52 AM $1.96 Up $0.00 $1.96 $1.96 0
10:51 AM $1.96 Up $0.01 $1.96 $1.96 8,700
10:50 AM $1.95 Up $0.00 $1.95 $1.95 12,900
10:38 AM $1.95 Up $0.01 $1.95 $1.95 100
10:38 AM $1.95 Up $0.00 $1.95 $1.95 0
10:38 AM $1.95 Up $0.00 $1.95 $1.95 0
10:38 AM $1.95 Up $0.00 $1.95 $1.95 0
10:38 AM $1.95 Up $0.00 $1.95 $1.95 0
10:38 AM $1.95 Up $0.00 $1.95 $1.95 0
10:38 AM $1.95 Up $0.00 $1.95 $1.95 0
10:38 AM $1.95 Up $0.00 $1.95 $1.95 0
10:38 AM $1.95 Up $0.00 $1.95 $1.95 0
10:38 AM $1.95 Up $0.00 $1.95 $1.95 0
10:38 AM $1.95 Up $0.00 $1.95 $1.95 0
10:38 AM $1.95 Up $0.00 $1.95 $1.95 0
10:35 AM $1.94 Down $ -0.01 $1.94 $1.94 16,900
10:35 AM $1.94 Up $0.00 $1.94 $1.94 0
10:35 AM $1.94 Up $0.00 $1.94 $1.94 0
10:33 AM $1.95 Down $ -0.01 $1.95 $1.95 15,800
10:33 AM $1.95 Up $0.00 $1.95 $1.95 0
10:30 AM $1.96 Down $0.00 $1.96 $1.96 100
10:30 AM $1.96 Up $0.00 $1.96 $1.96 0
10:30 AM $1.96 Up $0.00 $1.96 $1.96 0
10:28 AM $1.96 Up $0.01 $1.96 $1.96 900
10:28 AM $1.96 Up $0.00 $1.96 $1.96 0
10:27 AM $1.95 Down $ -0.01 $1.96 $1.95 17,100
10:23 AM $1.96 Up $0.00 $1.97 $1.96 5,200
10:23 AM $1.96 Up $0.00 $1.97 $1.96 0
10:23 AM $1.96 Up $0.00 $1.97 $1.96 0
10:23 AM $1.96 Up $0.00 $1.97 $1.96 0
10:21 AM $1.96 Up $0.00 $1.96 $1.96 100
10:21 AM $1.96 Up $0.00 $1.96 $1.96 0
10:20 AM $1.96 Up $0.00 $1.96 $1.96 29,200
10:19 AM $1.96 Up $0.01 $1.96 $1.96 200
10:17 AM $1.95 Up $0.02 $1.95 $1.94 27,800
10:17 AM $1.95 Up $0.00 $1.95 $1.94 0
10:13 AM $1.93 Up $0.00 $1.93 $1.93 4,200
10:13 AM $1.93 Up $0.00 $1.93 $1.93 0
10:13 AM $1.93 Up $0.00 $1.93 $1.93 0
10:13 AM $1.93 Up $0.00 $1.93 $1.93 0
10:09 AM $1.93 Up $0.00 $1.93 $1.93 11,600
10:09 AM $1.93 Up $0.00 $1.93 $1.93 0
10:09 AM $1.93 Up $0.00 $1.93 $1.93 0
10:09 AM $1.93 Up $0.00 $1.93 $1.93 0
10:07 AM $1.93 Up $0.00 $1.93 $1.93 4,100
10:07 AM $1.93 Up $0.00 $1.93 $1.93 0
10:04 AM $1.93 Up $0.00 $1.93 $1.93 4,900
10:04 AM $1.93 Up $0.00 $1.93 $1.93 0
10:04 AM $1.93 Up $0.00 $1.93 $1.93 0
10:00 AM $1.93 Up $0.00 $1.93 $1.93 2,100
10:00 AM $1.93 Up $0.00 $1.93 $1.93 0
10:00 AM $1.93 Up $0.00 $1.93 $1.93 0
10:00 AM $1.93 Up $0.00 $1.93 $1.93 0
09:59 AM $1.93 Up $0.00 $1.93 $1.93 59,500
09:57 AM $1.93 Up $0.01 $1.93 $1.92 24,300
09:57 AM $1.93 Up $0.00 $1.93 $1.92 0
09:56 AM $1.92 Up $0.00 $1.92 $1.92 800
09:55 AM $1.92 Down $ -0.01 $1.92 $1.92 1,600
09:47 AM $1.93 Down $ -0.01 $1.93 $1.93 1,100
09:47 AM $1.93 Up $0.00 $1.93 $1.93 0
09:47 AM $1.93 Up $0.00 $1.93 $1.93 0
09:47 AM $1.93 Up $0.00 $1.93 $1.93 0
09:47 AM $1.93 Up $0.00 $1.93 $1.93 0
09:47 AM $1.93 Up $0.00 $1.93 $1.93 0
09:47 AM $1.93 Up $0.00 $1.93 $1.93 0
09:47 AM $1.93 Up $0.00 $1.93 $1.93 0
09:45 AM $1.94 Up $0.02 $1.94 $1.92 10,700
09:45 AM $1.94 Up $0.00 $1.94 $1.92 0
09:43 AM $1.92 Up $0.01 $1.92 $1.91 2,100
09:43 AM $1.92 Up $0.00 $1.92 $1.91 0
09:42 AM $1.91 Up $0.00 $1.91 $1.91 100
09:41 AM $1.91 Up $0.02 $1.91 $1.90 6,700
09:40 AM $1.89 Down $ -0.01 $1.89 $1.89 500
09:39 AM $1.90 Up $0.00 $1.90 $1.90 3,800
09:37 AM $1.90 Up $0.00 $1.90 $1.90 1,500
09:37 AM $1.90 Up $0.00 $1.90 $1.90 0
09:36 AM $1.90 Up $0.00 $1.90 $1.90 200
09:35 AM $1.90 Up $0.01 $1.90 $1.90 6,300
09:34 AM $1.89 Up $0.00 $1.89 $1.89 4,700
09:33 AM $1.89 Up $0.02 $1.89 $1.88 700
09:32 AM $1.87 Down $ -0.04 $1.90 $1.87 42,100
09:31 AM $1.91 Down $ -0.02 $1.91 $1.91 3,000
09:30 AM $1.93 Up $0.04 $1.93 $1.92 16,400
Previous close $1.89

One month history

Date Closing Opening High Low Volume
16-05-2025 $2.29 $2.13 $2.31 $2.12 2,149,100
15-05-2025 $1.89 $1.86 $1.94 $1.86 558,400
14-05-2025 $1.98 $1.97 $1.98 $1.95 287,000
13-05-2025 $2.01 $2.08 $2.10 $2.01 629,900
12-05-2025 $2.05 $1.91 $2.05 $1.91 1,276,700
09-05-2025 $1.82 $1.83 $1.86 $1.82 381,800
08-05-2025 $1.86 $1.84 $1.90 $1.83 977,100
07-05-2025 $1.79 $1.78 $1.82 $1.76 517,400
06-05-2025 $1.77 $1.71 $1.78 $1.70 584,200
05-05-2025 $1.76 $1.77 $1.85 $1.75 534,300
02-05-2025 $1.85 $1.85 $1.88 $1.85 442,400
01-05-2025 $1.94 $1.87 $1.95 $1.85 664,700
30-04-2025 $1.90 $2.00 $2.08 $1.85 2,006,600
29-04-2025 $1.92 $1.79 $2.05 $1.78 1,325,000
28-04-2025 $1.84 $1.78 $1.85 $1.75 493,200
25-04-2025 $1.95 $2.16 $2.24 $1.94 1,932,800
24-04-2025 $2.07 $1.97 $2.07 $1.93 1,207,300
23-04-2025 $1.72 $1.67 $1.78 $1.66 711,400
22-04-2025 $1.65 $1.58 $1.65 $1.57 607,700
21-04-2025 $1.46 $1.48 $1.50 $1.44 458,700
17-04-2025 $1.63 $1.63 $1.69 $1.59 1,132,400
16-04-2025 $1.63 $1.66 $1.76 $1.57 1,255,700
15-04-2025 $1.41 $1.39 $1.44 $1.38 446,700
14-04-2025 $1.43 $1.35 $1.43 $1.34 346,300
11-04-2025 $1.30 $1.24 $1.30 $1.24 435,500
10-04-2025 $1.19 $1.14 $1.21 $1.13 260,200
09-04-2025 $1.27 $1.11 $1.29 $1.11 1,130,000
08-04-2025 $1.17 $1.23 $1.23 $1.16 388,700
07-04-2025 $1.32 $1.31 $1.33 $1.29 112,200
04-04-2025 $1.30 $1.29 $1.32 $1.26 315,300
Graphs are not available, please refer to the detailed table
Back to top