Print

Quotes and Market Data

Find a quote

CANOPY GROWTH CORPORATION

41.47 Up 0.37 (0.89 %)

Delayed : 2018/12/14 16:15:20

  • Previous close $41.10
  • Opening $40.61
  • Price Ask $41.23
  • Price Bid $41.23
  • Size Bid 1
  • Size Ask 2
  • Today High $42.91
  • Today Low $39.80
  • 52 Weeks High $76.68
  • 52 Weeks Low $19.23
  • Volume 2,466,842

Fundamentals

  • P/E Ratio : N/A
  • Earnings/Share : N/A
  • Dividends/Share : N/A
  • Current Div. Yield : N/A
  • Market Cap (M) : 14,093.62
  • Shares Out (M) : 339.85
  • Exchange : XTSE
  • Ex Dividend Date : N/A

Intraday history

Hour Last Change High Low Volume
04:00 PM $41.47 Up $0.06 $41.47 $41.47 82,900
03:59 PM $41.41 Up $0.02 $41.45 $41.34 15,700
03:58 PM $41.39 Up $0.03 $41.39 $41.36 6,400
03:57 PM $41.36 Up $0.01 $41.38 $41.35 10,500
03:56 PM $41.35 Up $0.03 $41.35 $41.32 5,600
03:55 PM $41.32 Up $0.13 $41.32 $41.23 12,100
03:54 PM $41.19 Up $0.07 $41.20 $41.10 6,700
03:53 PM $41.12 Down $ -0.02 $41.16 $41.12 1,000
03:52 PM $41.14 Down $ -0.10 $41.26 $41.11 6,300
03:51 PM $41.24 Down $ -0.01 $41.27 $41.22 2,300
03:50 PM $41.25 Up $0.09 $41.25 $41.17 13,100
03:49 PM $41.16 Up $0.10 $41.16 $41.08 2,900
03:48 PM $41.06 Down $ -0.01 $41.09 $41.03 2,900
03:47 PM $41.07 Down $ -0.08 $41.13 $41.07 2,500
03:46 PM $41.15 Down $ -0.06 $41.20 $41.14 4,300
03:45 PM $41.21 Up $0.04 $41.26 $41.17 4,200
03:44 PM $41.17 Up $0.16 $41.18 $41.04 8,000
03:43 PM $41.01 Down $ -0.04 $41.04 $41.01 2,700
03:42 PM $41.05 Down $ -0.08 $41.18 $41.03 4,500
03:41 PM $41.13 Down $ -0.08 $41.22 $41.08 5,400
03:40 PM $41.21 Down $ -0.07 $41.26 $41.20 8,600
03:39 PM $41.28 Up $0.02 $41.29 $41.28 700
03:38 PM $41.26 Up $0.10 $41.30 $41.15 4,300
03:37 PM $41.16 Up $0.10 $41.16 $41.07 3,100
03:36 PM $41.06 Down $ -0.13 $41.16 $41.06 8,300
03:35 PM $41.19 Up $0.03 $41.19 $41.14 2,600
03:34 PM $41.16 Up $0.02 $41.19 $41.13 4,900
03:33 PM $41.14 Down $ -0.10 $41.23 $41.14 5,900
03:32 PM $41.24 Down $ -0.04 $41.33 $41.22 2,700
03:31 PM $41.28 Down $ -0.07 $41.34 $41.28 4,100
03:30 PM $41.35 Down $ -0.02 $41.36 $41.31 7,900
03:29 PM $41.37 Up $0.05 $41.37 $41.32 1,100
03:28 PM $41.32 Down $ -0.06 $41.38 $41.32 2,000
03:27 PM $41.38 Up $0.06 $41.42 $41.38 1,100
03:26 PM $41.32 Down $ -0.12 $41.45 $41.32 4,100
03:25 PM $41.44 Up $0.08 $41.44 $41.38 2,200
03:24 PM $41.36 Down $ -0.08 $41.43 $41.36 3,900
03:23 PM $41.44 Down $ -0.08 $41.52 $41.42 2,700
03:22 PM $41.52 Up $0.05 $41.52 $41.46 2,200
03:21 PM $41.47 Up $0.04 $41.52 $41.45 3,800
03:20 PM $41.43 Down $ -0.11 $41.53 $41.43 3,800
03:19 PM $41.54 Up $0.06 $41.54 $41.46 2,200
03:18 PM $41.48 Down $ -0.05 $41.50 $41.48 4,000
03:17 PM $41.53 Down $ -0.01 $41.55 $41.50 1,500
03:16 PM $41.54 Down $ -0.08 $41.60 $41.54 4,100
03:15 PM $41.62 Up $0.01 $41.64 $41.57 8,400
03:14 PM $41.61 Down $ -0.02 $41.63 $41.58 1,300
03:13 PM $41.63 Up $0.03 $41.63 $41.54 4,800
03:12 PM $41.60 Up $0.04 $41.60 $41.54 2,900
03:11 PM $41.56 Up $0.08 $41.56 $41.47 3,300
03:10 PM $41.48 Up $0.08 $41.48 $41.40 3,400
03:09 PM $41.40 Up $0.07 $41.41 $41.31 4,900
03:08 PM $41.33 Down $ -0.01 $41.33 $41.27 2,400
03:07 PM $41.34 Down $ -0.04 $41.38 $41.30 1,000
03:06 PM $41.38 Up $0.04 $41.38 $41.28 3,600
03:05 PM $41.34 Down $ -0.02 $41.34 $41.26 3,600
03:04 PM $41.36 Down $ -0.07 $41.43 $41.35 2,500
03:03 PM $41.43 Up $0.01 $41.49 $41.40 5,800
03:02 PM $41.42 Up $0.00 $41.46 $41.37 3,700
03:01 PM $41.42 Up $0.05 $41.42 $41.32 3,900
03:00 PM $41.37 Up $0.01 $41.40 $41.35 1,200
02:59 PM $41.36 Down $ -0.03 $41.43 $41.34 7,900
02:58 PM $41.39 Up $0.07 $41.39 $41.31 3,000
02:57 PM $41.32 Down $ -0.04 $41.34 $41.27 3,000
02:56 PM $41.36 Up $0.16 $41.37 $41.22 1,900
02:55 PM $41.20 Up $0.08 $41.20 $41.11 4,900
02:54 PM $41.12 Down $ -0.06 $41.19 $41.12 2,600
02:53 PM $41.18 Up $0.02 $41.22 $41.18 900
02:52 PM $41.16 Up $0.00 $41.20 $41.15 1,900
02:51 PM $41.16 Down $ -0.05 $41.20 $41.15 900
02:50 PM $41.21 Up $0.00 $41.27 $41.21 3,900
02:49 PM $41.21 Down $ -0.03 $41.24 $41.21 900
02:48 PM $41.24 Up $0.03 $41.28 $41.16 2,900
02:47 PM $41.21 Down $ -0.09 $41.28 $41.20 500
02:46 PM $41.30 Down $ -0.08 $41.40 $41.28 5,900
02:45 PM $41.38 Up $0.05 $41.42 $41.32 8,600
02:44 PM $41.33 Up $0.19 $41.33 $41.13 2,400
02:43 PM $41.14 Up $0.06 $41.14 $41.02 3,200
02:42 PM $41.08 Down $ -0.15 $41.22 $41.05 3,200
02:41 PM $41.23 Up $0.09 $41.40 $41.15 18,800
02:40 PM $41.14 Up $0.12 $41.23 $41.00 11,200
02:39 PM $41.02 Down $ -0.07 $41.11 $41.00 7,100
02:38 PM $41.09 Up $0.00 $41.15 $41.08 3,700
02:37 PM $41.09 Up $0.03 $41.21 $41.04 4,000
02:36 PM $41.06 Down $ -0.05 $41.11 $41.02 7,800
02:35 PM $41.11 Down $ -0.03 $41.14 $41.11 8,200
02:34 PM $41.14 Down $ -0.04 $41.16 $41.10 6,900
02:33 PM $41.18 Down $ -0.05 $41.26 $41.15 7,400
02:32 PM $41.23 Down $ -0.03 $41.30 $41.23 3,100
02:31 PM $41.26 Up $0.00 $41.30 $41.23 2,900
02:30 PM $41.26 Down $ -0.23 $41.44 $41.26 6,800
02:29 PM $41.49 Up $0.03 $41.49 $41.43 1,700
02:28 PM $41.46 Up $0.06 $41.49 $41.40 3,900
02:27 PM $41.40 Up $0.04 $41.44 $41.39 1,700
02:26 PM $41.36 Up $0.03 $41.36 $41.29 3,500
02:25 PM $41.33 Down $ -0.12 $41.44 $41.33 11,200
02:24 PM $41.45 Down $ -0.01 $41.47 $41.44 2,700
02:23 PM $41.46 Down $ -0.12 $41.60 $41.46 4,600
02:22 PM $41.58 Up $0.05 $41.66 $41.54 7,200
02:21 PM $41.53 Up $0.03 $41.54 $41.48 1,400
02:20 PM $41.50 Up $0.06 $41.53 $41.44 1,900
02:19 PM $41.44 Up $0.00 $41.46 $41.42 1,900
02:18 PM $41.44 Up $0.04 $41.45 $41.40 1,300
02:17 PM $41.40 Down $ -0.16 $41.54 $41.40 3,100
02:16 PM $41.56 Up $0.01 $41.59 $41.56 2,000
02:15 PM $41.55 Up $0.03 $41.56 $41.50 2,400
02:14 PM $41.52 Up $0.11 $41.52 $41.40 8,200
02:13 PM $41.41 Down $ -0.04 $41.46 $41.40 6,300
02:12 PM $41.45 Down $ -0.13 $41.55 $41.45 10,100
02:11 PM $41.58 Up $0.00 $41.60 $41.57 1,500
02:10 PM $41.58 Down $ -0.11 $41.66 $41.56 2,000
02:09 PM $41.69 Up $0.07 $41.69 $41.62 3,500
02:08 PM $41.62 Up $0.01 $41.64 $41.58 2,000
02:07 PM $41.61 Up $0.06 $41.62 $41.54 3,400
02:06 PM $41.55 Up $0.01 $41.59 $41.51 2,900
02:05 PM $41.54 Down $ -0.08 $41.64 $41.54 6,600
02:04 PM $41.62 Down $ -0.04 $41.70 $41.62 5,500
02:03 PM $41.66 Down $ -0.15 $41.80 $41.66 9,200
02:02 PM $41.81 Down $ -0.07 $41.87 $41.79 5,300
02:01 PM $41.88 Down $ -0.06 $41.99 $41.88 5,700
02:00 PM $41.94 Down $ -0.04 $42.02 $41.94 3,500
01:59 PM $41.98 Up $0.01 $42.00 $41.96 1,000
01:58 PM $41.97 Down $ -0.06 $42.05 $41.97 2,000
01:57 PM $42.03 Up $0.00 $42.05 $42.02 900
01:56 PM $42.03 Down $ -0.05 $42.10 $42.02 7,200
01:55 PM $42.08 Down $ -0.02 $42.12 $42.06 6,000
01:54 PM $42.10 Down $ -0.04 $42.16 $42.08 3,100
01:53 PM $42.14 Down $ -0.02 $42.17 $42.14 3,200
01:52 PM $42.16 Up $0.00 $42.19 $42.12 5,800
01:51 PM $42.16 Up $0.12 $42.18 $42.02 5,600
01:50 PM $42.04 Down $ -0.04 $42.10 $42.04 2,200
01:49 PM $42.08 Up $0.05 $42.08 $42.02 900
01:48 PM $42.03 Up $0.07 $42.03 $41.97 1,200
01:47 PM $41.96 Down $ -0.11 $42.05 $41.96 1,400
01:46 PM $42.07 Up $0.07 $42.10 $41.99 3,400
01:45 PM $42.00 Up $0.08 $42.00 $41.90 6,900
01:44 PM $41.92 Up $0.01 $41.92 $41.91 400
01:43 PM $41.91 Down $ -0.02 $41.91 $41.90 400
01:42 PM $41.93 Up $0.11 $41.93 $41.83 2,100
01:41 PM $41.82 Up $0.01 $41.88 $41.82 2,300
01:40 PM $41.81 Down $ -0.05 $41.88 $41.81 3,500
01:39 PM $41.86 Down $ -0.01 $41.92 $41.84 2,700
01:38 PM $41.87 Down $ -0.03 $41.89 $41.86 3,100
01:37 PM $41.90 Down $ -0.06 $42.02 $41.87 6,200
01:36 PM $41.96 Up $0.04 $41.99 $41.93 2,500
01:35 PM $41.92 Up $0.04 $41.96 $41.87 5,200
01:34 PM $41.88 Down $ -0.05 $41.91 $41.83 4,900
01:33 PM $41.93 Down $ -0.01 $41.97 $41.90 3,000
01:32 PM $41.94 Down $ -0.02 $41.96 $41.90 7,300
01:31 PM $41.96 Down $ -0.04 $41.99 $41.95 5,100
01:30 PM $42.00 Down $ -0.04 $42.02 $41.97 3,500
01:29 PM $42.04 Up $0.00 $42.04 $42.02 1,500
01:28 PM $42.04 Down $ -0.04 $42.08 $42.02 3,700
01:27 PM $42.08 Up $0.02 $42.11 $42.03 3,500
01:26 PM $42.06 Up $0.02 $42.09 $42.05 700
01:25 PM $42.04 Down $ -0.07 $42.10 $42.02 3,100
01:24 PM $42.11 Up $0.08 $42.11 $42.00 1,600
01:23 PM $42.03 Down $ -0.05 $42.06 $41.99 2,600
01:22 PM $42.08 Up $0.06 $42.09 $41.96 3,500
01:21 PM $42.02 Down $ -0.01 $42.05 $41.97 11,600
01:20 PM $42.03 Down $ -0.07 $42.06 $42.00 3,500
01:19 PM $42.10 Down $ -0.02 $42.12 $42.07 1,100
01:18 PM $42.12 Down $ -0.04 $42.13 $42.12 1,500
01:17 PM $42.16 Down $ -0.02 $42.17 $42.12 6,700
01:16 PM $42.18 Down $ -0.07 $42.25 $42.18 3,400
01:15 PM $42.25 Down $ -0.03 $42.26 $42.18 2,900
01:14 PM $42.28 Down $ -0.04 $42.32 $42.27 1,200
01:13 PM $42.32 Down $ -0.04 $42.35 $42.28 1,700
01:12 PM $42.36 Down $ -0.04 $42.40 $42.33 3,400
01:11 PM $42.40 Down $ -0.03 $42.45 $42.38 2,200
01:10 PM $42.43 Up $0.06 $42.44 $42.35 1,800
01:09 PM $42.37 Down $ -0.01 $42.40 $42.36 700
01:08 PM $42.38 Down $ -0.01 $42.45 $42.36 2,600
01:07 PM $42.39 Up $0.04 $42.40 $42.34 800
01:06 PM $42.35 Up $0.07 $42.37 $42.27 1,200
01:05 PM $42.28 Up $0.00 $42.31 $42.26 1,800
01:04 PM $42.28 Up $0.00 $42.28 $42.28 200
01:03 PM $42.28 Down $ -0.05 $42.34 $42.28 3,100
01:02 PM $42.33 Down $ -0.01 $42.34 $42.32 800
01:01 PM $42.34 Down $ -0.01 $42.34 $42.28 700
01:00 PM $42.35 Down $ -0.01 $42.35 $42.30 3,000
12:59 PM $42.36 Down $ -0.02 $42.36 $42.33 1,600
12:58 PM $42.38 Up $0.00 $42.38 $42.38 100
12:57 PM $42.38 Down $ -0.04 $42.40 $42.38 3,300
12:56 PM $42.42 Up $0.01 $42.44 $42.40 4,500
12:55 PM $42.41 Up $0.00 $42.45 $42.41 1,800
12:54 PM $42.41 Up $0.15 $42.41 $42.26 15,700
12:53 PM $42.26 Up $0.01 $42.26 $42.25 5,100
12:52 PM $42.25 Down $ -0.03 $42.28 $42.25 1,500
12:51 PM $42.28 Up $0.02 $42.32 $42.24 1,400
12:50 PM $42.26 Up $0.02 $42.27 $42.24 500
12:49 PM $42.24 Up $0.02 $42.24 $42.18 1,800
12:48 PM $42.22 Down $ -0.04 $42.28 $42.22 2,300
12:47 PM $42.26 Down $ -0.05 $42.28 $42.26 600
12:46 PM $42.31 Down $ -0.05 $42.33 $42.30 900
12:45 PM $42.36 Up $0.04 $42.36 $42.32 2,400
12:44 PM $42.32 Up $0.07 $42.34 $42.25 2,400
12:43 PM $42.25 Up $0.00 $42.30 $42.24 6,100
12:42 PM $42.25 Down $ -0.11 $42.33 $42.25 5,000
12:41 PM $42.36 Up $0.02 $42.38 $42.35 1,200
12:40 PM $42.34 Down $ -0.06 $42.42 $42.34 6,500
12:39 PM $42.40 Up $0.04 $42.42 $42.33 3,500
12:38 PM $42.36 Down $ -0.02 $42.40 $42.36 1,400
12:37 PM $42.38 Down $ -0.04 $42.44 $42.38 1,000
12:36 PM $42.42 Down $ -0.04 $42.44 $42.38 4,200
12:35 PM $42.46 Down $ -0.06 $42.52 $42.46 1,400
12:34 PM $42.52 Up $0.04 $42.52 $42.48 4,200
12:33 PM $42.48 Down $ -0.06 $42.54 $42.46 1,800
12:32 PM $42.54 Up $0.04 $42.54 $42.50 5,100
12:31 PM $42.50 Down $ -0.02 $42.50 $42.46 800
12:30 PM $42.52 Down $ -0.04 $42.60 $42.50 5,600
12:29 PM $42.56 Down $ -0.02 $42.56 $42.45 4,800
12:28 PM $42.58 Up $0.13 $42.58 $42.45 17,400
12:27 PM $42.45 Up $0.04 $42.47 $42.39 3,600
12:26 PM $42.41 Down $ -0.08 $42.50 $42.41 4,900
12:25 PM $42.49 Up $0.00 $42.49 $42.46 4,200
12:24 PM $42.49 Up $0.08 $42.50 $42.40 14,100
12:23 PM $42.41 Down $ -0.05 $42.50 $42.41 33,800
12:22 PM $42.46 Up $0.09 $42.48 $42.36 3,700
12:21 PM $42.37 Up $0.07 $42.37 $42.30 2,100
12:20 PM $42.30 Down $ -0.03 $42.38 $42.30 5,300
12:19 PM $42.33 Down $ -0.09 $42.42 $42.33 2,700
12:18 PM $42.42 Up $0.04 $42.42 $42.35 4,000
12:17 PM $42.38 Up $0.02 $42.44 $42.37 6,400
12:16 PM $42.36 Down $ -0.03 $42.40 $42.36 1,100
12:15 PM $42.39 Up $0.11 $42.40 $42.30 2,200
12:14 PM $42.28 Up $0.04 $42.40 $42.27 6,200
12:13 PM $42.24 Up $0.02 $42.28 $42.16 7,200
12:12 PM $42.22 Down $ -0.04 $42.24 $42.17 1,500
12:11 PM $42.26 Up $0.06 $42.26 $42.18 3,300
12:10 PM $42.20 Up $0.08 $42.23 $42.09 6,100
12:09 PM $42.12 Down $ -0.02 $42.15 $42.10 2,100
12:08 PM $42.14 Up $0.02 $42.16 $42.10 1,600
12:07 PM $42.12 Down $ -0.08 $42.17 $42.10 4,500
12:06 PM $42.20 Down $ -0.01 $42.21 $42.13 1,800
12:05 PM $42.21 Up $0.15 $42.23 $42.09 5,100
12:04 PM $42.06 Down $ -0.02 $42.10 $42.03 2,600
12:03 PM $42.08 Up $0.03 $42.08 $42.04 2,500
12:02 PM $42.05 Down $ -0.06 $42.10 $42.00 4,700
12:01 PM $42.11 Up $0.07 $42.13 $42.00 6,400
12:00 PM $42.04 Up $0.06 $42.07 $42.00 1,000
11:59 AM $41.98 Up $0.04 $41.98 $41.94 1,600
11:58 AM $41.94 Down $ -0.08 $42.04 $41.94 5,100
11:57 AM $42.02 Down $ -0.02 $42.07 $41.98 7,100
11:56 AM $42.04 Up $0.00 $42.05 $42.02 1,500
11:55 AM $42.04 Down $ -0.04 $42.10 $42.04 1,500
11:54 AM $42.08 Up $0.08 $42.08 $42.01 2,200
11:53 AM $42.00 Up $0.00 $42.06 $41.97 6,200
11:52 AM $42.00 Down $ -0.10 $42.10 $41.97 3,600
11:51 AM $42.10 Up $0.11 $42.10 $41.98 3,300
11:50 AM $41.99 Down $ -0.04 $42.03 $41.97 4,700
11:49 AM $42.03 Up $0.05 $42.06 $42.00 3,100
11:48 AM $41.98 Down $ -0.08 $42.08 $41.97 5,200
11:47 AM $42.06 Down $ -0.17 $42.22 $42.06 6,300
11:46 AM $42.23 Up $0.10 $42.23 $42.10 9,100
11:45 AM $42.13 Down $ -0.02 $42.18 $42.10 3,300
11:44 AM $42.15 Up $0.01 $42.24 $42.12 3,500
11:43 AM $42.14 Down $ -0.06 $42.20 $42.11 3,300
11:42 AM $42.20 Up $0.12 $42.26 $42.07 7,100
11:41 AM $42.08 Down $ -0.06 $42.14 $42.08 1,000
11:40 AM $42.14 Up $0.07 $42.14 $42.06 1,900
11:39 AM $42.07 Up $0.09 $42.07 $41.96 4,000
11:38 AM $41.98 Down $ -0.02 $41.98 $41.91 4,200
11:37 AM $42.00 Down $ -0.11 $42.07 $41.96 6,800
11:36 AM $42.11 Down $ -0.01 $42.13 $42.05 3,700
11:35 AM $42.12 Down $ -0.04 $42.14 $42.03 2,600
11:34 AM $42.16 Up $0.02 $42.22 $42.13 3,100
11:33 AM $42.14 Up $0.03 $42.20 $42.13 4,900
11:32 AM $42.11 Up $0.03 $42.11 $42.01 6,800
11:31 AM $42.08 Up $0.08 $42.08 $41.97 5,200
11:30 AM $42.00 Up $0.08 $42.03 $41.92 3,500
11:29 AM $41.92 Down $ -0.06 $41.98 $41.90 4,100
11:28 AM $41.98 Up $0.03 $42.03 $41.92 7,500
11:27 AM $41.95 Up $0.11 $41.96 $41.89 2,600
11:26 AM $41.84 Down $ -0.07 $41.88 $41.76 9,800
11:25 AM $41.91 Up $0.01 $41.94 $41.81 10,100
11:24 AM $41.90 Down $ -0.16 $42.05 $41.85 15,200
11:23 AM $42.06 Down $ -0.12 $42.18 $42.02 13,900
11:22 AM $42.18 Down $ -0.16 $42.32 $42.18 10,100
11:21 AM $42.34 Down $ -0.04 $42.36 $42.29 12,700
11:20 AM $42.38 Up $0.00 $42.42 $42.37 2,000
11:19 AM $42.38 Down $ -0.04 $42.43 $42.38 1,700
11:18 AM $42.42 Down $ -0.04 $42.48 $42.41 2,600
11:17 AM $42.46 Up $0.10 $42.46 $42.31 8,900
11:16 AM $42.36 Down $ -0.09 $42.44 $42.34 4,300
11:15 AM $42.45 Down $ -0.02 $42.52 $42.40 7,900
11:14 AM $42.47 Up $0.07 $42.55 $42.38 6,300
11:13 AM $42.40 Down $ -0.03 $42.48 $42.35 9,300
11:12 AM $42.43 Down $ -0.06 $42.55 $42.43 2,700
11:11 AM $42.49 Down $ -0.13 $42.65 $42.48 5,700
11:10 AM $42.62 Down $ -0.04 $42.62 $42.50 4,300
11:09 AM $42.66 Up $0.18 $42.66 $42.55 3,100
11:08 AM $42.48 Down $ -0.24 $42.75 $42.48 12,600
11:07 AM $42.72 Down $ -0.05 $42.76 $42.67 4,200
11:06 AM $42.77 Down $ -0.07 $42.86 $42.68 10,800
11:05 AM $42.84 Up $0.05 $42.88 $42.76 4,900
11:04 AM $42.79 Up $0.05 $42.90 $42.71 7,300
11:03 AM $42.74 Down $ -0.04 $42.91 $42.74 24,600
11:02 AM $42.78 Up $0.09 $42.80 $42.66 23,600
11:01 AM $42.69 Up $0.01 $42.71 $42.65 3,200
11:00 AM $42.68 Up $0.02 $42.68 $42.55 5,200
10:59 AM $42.66 Down $ -0.06 $42.80 $42.66 21,400
10:58 AM $42.72 Up $0.17 $42.75 $42.57 19,500
10:57 AM $42.55 Down $ -0.09 $42.68 $42.55 3,200
10:56 AM $42.64 Up $0.19 $42.69 $42.52 9,600
10:55 AM $42.45 Down $ -0.08 $42.62 $42.40 8,900
10:54 AM $42.53 Up $0.13 $42.58 $42.36 6,500
10:53 AM $42.40 Down $ -0.19 $42.60 $42.32 11,600
10:52 AM $42.59 Up $0.11 $42.65 $42.39 17,600
10:51 AM $42.48 Up $0.14 $42.51 $42.34 34,700
10:50 AM $42.34 Up $0.08 $42.35 $42.21 7,200
10:49 AM $42.26 Up $0.16 $42.30 $42.02 11,000
10:48 AM $42.10 Down $ -0.05 $42.15 $42.06 5,900
10:47 AM $42.15 Up $0.03 $42.15 $42.01 5,200
10:46 AM $42.12 Up $0.05 $42.12 $42.03 3,600
10:45 AM $42.07 Up $0.15 $42.07 $41.87 6,600
10:44 AM $41.92 Up $0.04 $42.00 $41.88 2,800
10:43 AM $41.88 Up $0.06 $41.90 $41.80 1,100
10:42 AM $41.82 Down $ -0.02 $41.86 $41.79 2,700
10:41 AM $41.84 Up $0.03 $41.84 $41.72 3,700
10:40 AM $41.81 Down $ -0.07 $41.88 $41.81 1,700
10:39 AM $41.88 Down $ -0.12 $42.05 $41.84 5,400
10:38 AM $42.00 Up $0.02 $42.08 $41.96 4,700
10:37 AM $41.98 Up $0.11 $42.02 $41.89 8,400
10:36 AM $41.87 Up $0.05 $41.90 $41.78 3,100
10:35 AM $41.82 Up $0.12 $41.82 $41.66 3,400
10:34 AM $41.70 Down $ -0.06 $41.82 $41.70 4,900
10:33 AM $41.76 Down $ -0.16 $41.98 $41.75 7,700
10:32 AM $41.92 Down $ -0.02 $42.00 $41.90 3,500
10:31 AM $41.94 Up $0.05 $42.01 $41.92 7,400
10:30 AM $41.89 Up $0.00 $41.92 $41.85 2,800
10:29 AM $41.89 Down $ -0.15 $42.19 $41.87 10,200
10:28 AM $42.04 Up $0.16 $42.05 $41.86 5,700
10:27 AM $41.88 Down $ -0.22 $42.06 $41.83 7,700
10:26 AM $42.10 Down $ -0.16 $42.24 $42.08 15,100
10:25 AM $42.26 Up $0.09 $42.30 $42.17 2,400
10:24 AM $42.17 Down $ -0.16 $42.39 $42.15 12,200
10:23 AM $42.33 Down $ -0.01 $42.40 $42.32 6,100
10:22 AM $42.34 Up $0.16 $42.38 $42.12 19,100
10:21 AM $42.18 Up $0.09 $42.18 $42.02 8,700
10:20 AM $42.09 Down $ -0.02 $42.11 $42.04 6,200
10:19 AM $42.11 Up $0.28 $42.15 $41.80 30,400
10:18 AM $41.83 Up $0.00 $41.83 $41.71 4,600
10:17 AM $41.83 Down $ -0.02 $41.94 $41.81 13,400
10:16 AM $41.85 Up $0.15 $41.92 $41.69 12,500
10:15 AM $41.70 Up $0.07 $41.77 $41.68 7,600
10:14 AM $41.63 Up $0.14 $41.65 $41.48 9,900
10:13 AM $41.49 Up $0.10 $41.49 $41.38 9,300
10:12 AM $41.39 Down $ -0.06 $41.45 $41.38 2,900
10:11 AM $41.45 Down $ -0.13 $41.56 $41.38 11,300
10:10 AM $41.58 Down $ -0.01 $41.60 $41.50 7,100
10:09 AM $41.59 Down $ -0.05 $41.68 $41.57 3,500
10:08 AM $41.64 Down $ -0.08 $41.77 $41.57 9,600
10:07 AM $41.72 Up $0.04 $41.72 $41.62 6,000
10:06 AM $41.68 Down $ -0.12 $41.84 $41.63 6,700
10:05 AM $41.80 Down $ -0.07 $41.96 $41.73 16,300
10:04 AM $41.87 Up $0.27 $41.88 $41.62 17,500
10:03 AM $41.60 Up $0.08 $41.62 $41.51 7,600
10:02 AM $41.52 Down $ -0.09 $41.62 $41.51 5,700
10:01 AM $41.61 Up $0.16 $41.64 $41.47 3,100
10:00 AM $41.45 Down $ -0.29 $41.78 $41.45 12,400
09:59 AM $41.74 Down $ -0.07 $41.82 $41.72 12,900
09:58 AM $41.81 Up $0.06 $41.82 $41.68 10,500
09:57 AM $41.75 Up $0.25 $41.76 $41.38 8,900
09:56 AM $41.50 Down $ -0.16 $41.59 $41.38 8,300
09:55 AM $41.66 Down $ -0.01 $41.75 $41.52 18,400
09:54 AM $41.67 Up $0.11 $41.87 $41.57 19,400
09:53 AM $41.56 Up $0.12 $41.58 $41.40 23,200
09:52 AM $41.44 Up $0.38 $41.44 $41.08 12,400
09:51 AM $41.06 Up $0.13 $41.14 $40.90 7,100
09:50 AM $40.93 Down $ -0.01 $40.99 $40.83 9,800
09:49 AM $40.94 Down $ -0.26 $41.18 $40.92 12,200
09:48 AM $41.20 Down $ -0.07 $41.32 $41.16 1,800
09:47 AM $41.27 Down $ -0.01 $41.47 $41.27 7,200
09:46 AM $41.28 Down $ -0.25 $41.47 $41.16 15,800
09:45 AM $41.53 Up $0.67 $41.55 $40.82 34,600
09:44 AM $40.86 Down $ -0.03 $40.97 $40.73 7,400
09:43 AM $40.89 Up $0.13 $40.99 $40.67 18,600
09:42 AM $40.76 Down $ -0.05 $41.13 $40.68 33,002
09:41 AM $40.81 Up $0.43 $40.89 $40.34 20,600
09:40 AM $40.38 Up $0.38 $40.38 $40.00 15,600
09:39 AM $40.00 Up $0.12 $40.00 $39.80 12,100
09:38 AM $39.88 Down $ -0.06 $39.94 $39.86 13,928
09:37 AM $39.94 Down $ -0.15 $40.07 $39.87 38,900
09:36 AM $40.09 Down $ -0.15 $40.21 $40.09 6,400
09:35 AM $40.24 Up $0.03 $40.24 $40.08 6,100
09:34 AM $40.21 Up $0.11 $40.21 $40.03 13,700
09:33 AM $40.10 Down $ -0.28 $40.40 $40.01 14,600
09:32 AM $40.38 Down $ -0.01 $40.55 $40.36 7,600
09:31 AM $40.39 Down $ -0.14 $40.58 $40.26 24,900
09:30 AM $40.53 Down $ -0.57 $40.67 $40.53 31,000
Previous close $41.10

One month history

Date Closing Opening High Low Volume
14-12-2018 $41.47 $42.00 $42.60 $41.00 1,074,000
13-12-2018 $41.10 $41.20 $41.49 $40.80 1,140,300
12-12-2018 $42.84 $43.73 $43.95 $42.73 1,225,800
11-12-2018 $44.30 $42.56 $44.69 $42.01 2,171,900
10-12-2018 $41.70 $41.25 $42.09 $40.93 1,072,300
07-12-2018 $41.75 $41.73 $42.49 $40.97 1,905,200
06-12-2018 $40.35 $39.39 $41.03 $39.05 2,525,900
05-12-2018 $37.51 $37.94 $38.69 $36.36 2,489,004
04-12-2018 $41.72 $42.80 $42.94 $41.36 1,681,200
03-12-2018 $44.07 $44.72 $46.42 $43.71 1,831,700
30-11-2018 $45.15 $43.58 $45.15 $43.08 1,581,100
29-11-2018 $44.20 $44.02 $44.69 $43.47 1,300,100
28-11-2018 $45.10 $44.20 $45.10 $43.91 1,616,600
27-11-2018 $42.14 $42.73 $42.98 $41.53 1,001,400
26-11-2018 $41.71 $42.76 $42.99 $41.60 1,358,700
23-11-2018 $44.37 $44.74 $45.02 $44.06 596,500
22-11-2018 $44.30 $43.89 $44.30 $43.60 351,000
21-11-2018 $44.64 $45.24 $45.94 $44.50 1,235,400
20-11-2018 $42.52 $43.80 $44.22 $41.53 1,899,320
19-11-2018 $43.10 $42.80 $43.46 $42.54 1,514,600
16-11-2018 $46.32 $45.71 $46.60 $45.60 1,588,500
15-11-2018 $46.44 $47.84 $48.10 $46.40 2,239,200
14-11-2018 $45.14 $45.45 $45.95 $42.50 3,720,701
13-11-2018 $50.89 $52.16 $52.25 $50.66 1,526,400
12-11-2018 $51.89 $50.56 $52.40 $50.21 1,512,419
09-11-2018 $51.49 $52.38 $53.66 $51.35 2,118,600
08-11-2018 $56.00 $58.24 $58.24 $55.27 2,272,100
07-11-2018 $60.61 $55.84 $61.25 $55.08 4,435,700
06-11-2018 $56.14 $56.94 $57.74 $54.75 12,222,200
05-11-2018 $52.53 $49.06 $52.78 $48.70 3,233,004
Graphs are not available, please refer to the detailed table
Back to top