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