Quotes and Market Data
Find a quote
CANOPY GROWTH CORPORATION
2.04 Up 0.13 (6.37 %)
Delayed : 2025/10/16 04:08:35
- Previous close $1.91
- Opening $1.95
- Price Ask $2.00
- Price Bid $2.00
- Size Bid 310
- Size Ask 100
- Today High $2.13
- Today Low $1.90
- 52 Weeks High $8.05
- 52 Weeks Low $1.09
- Volume 6,584,568
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $2.04 | Down $0.00 | $2.04 | $2.04 | 12,300 |
03:59 PM | $2.05 | Down $0.00 | $2.05 | $2.04 | 159,200 |
03:58 PM | $2.05 | Up $0.00 | $2.05 | $2.05 | 74,400 |
03:57 PM | $2.05 | Up $0.01 | $2.05 | $2.04 | 16,800 |
03:56 PM | $2.04 | Up $0.00 | $2.04 | $2.04 | 43,200 |
03:55 PM | $2.04 | Up $0.01 | $2.04 | $2.03 | 21,900 |
03:54 PM | $2.03 | Down $ -0.01 | $2.04 | $2.03 | 5,100 |
03:53 PM | $2.04 | Up $0.00 | $2.05 | $2.04 | 60,600 |
03:52 PM | $2.04 | Up $0.00 | $2.04 | $2.04 | 1,000 |
03:51 PM | $2.04 | Down $0.00 | $2.04 | $2.04 | 2,300 |
03:50 PM | $2.04 | Up $0.00 | $2.04 | $2.04 | 22,800 |
03:49 PM | $2.04 | Up $0.01 | $2.04 | $2.04 | 37,600 |
03:48 PM | $2.03 | Up $0.00 | $2.04 | $2.03 | 37,800 |
03:47 PM | $2.03 | Up $0.00 | $2.03 | $2.03 | 17,700 |
03:46 PM | $2.03 | Up $0.00 | $2.03 | $2.03 | 800 |
03:45 PM | $2.03 | Up $0.00 | $2.03 | $2.03 | 13,000 |
03:43 PM | $2.03 | Up $0.00 | $2.03 | $2.03 | 500 |
03:43 PM | $2.03 | Up $0.00 | $2.03 | $2.03 | 0 |
03:42 PM | $2.03 | Up $0.00 | $2.03 | $2.03 | 3,400 |
03:41 PM | $2.03 | Up $0.00 | $2.03 | $2.03 | 7,700 |
03:39 PM | $2.03 | Up $0.00 | $2.03 | $2.03 | 3,400 |
03:39 PM | $2.03 | Up $0.00 | $2.03 | $2.03 | 0 |
03:36 PM | $2.02 | Down $ -0.01 | $2.03 | $2.02 | 5,200 |
03:36 PM | $2.02 | Up $0.00 | $2.03 | $2.02 | 0 |
03:36 PM | $2.02 | Up $0.00 | $2.03 | $2.02 | 0 |
03:35 PM | $2.03 | Down $ -0.01 | $2.03 | $2.03 | 500 |
03:34 PM | $2.04 | Up $0.00 | $2.04 | $2.04 | 1,000 |
03:33 PM | $2.04 | Down $0.00 | $2.04 | $2.04 | 42,400 |
03:32 PM | $2.05 | Up $0.00 | $2.05 | $2.05 | 500 |
03:31 PM | $2.04 | Up $0.00 | $2.04 | $2.04 | 8,500 |
03:30 PM | $2.04 | Down $ -0.01 | $2.05 | $2.04 | 3,800 |
03:29 PM | $2.05 | Up $0.01 | $2.05 | $2.04 | 58,800 |
03:28 PM | $2.04 | Up $0.00 | $2.04 | $2.04 | 45,300 |
03:27 PM | $2.04 | Up $0.00 | $2.04 | $2.04 | 7,100 |
03:25 PM | $2.04 | Up $0.00 | $2.04 | $2.04 | 2,400 |
03:25 PM | $2.04 | Up $0.00 | $2.04 | $2.04 | 0 |
03:24 PM | $2.04 | Up $0.01 | $2.04 | $2.03 | 4,000 |
03:23 PM | $2.03 | Up $0.00 | $2.03 | $2.03 | 8,900 |
03:22 PM | $2.03 | Down $ -0.01 | $2.04 | $2.03 | 10,400 |
03:21 PM | $2.04 | Up $0.00 | $2.04 | $2.04 | 500 |
03:19 PM | $2.04 | Up $0.00 | $2.04 | $2.04 | 63,000 |
03:19 PM | $2.04 | Up $0.00 | $2.04 | $2.04 | 0 |
03:18 PM | $2.04 | Up $0.00 | $2.04 | $2.04 | 700 |
03:17 PM | $2.04 | Down $0.00 | $2.04 | $2.04 | 300 |
03:16 PM | $2.04 | Up $0.00 | $2.04 | $2.04 | 200 |
03:15 PM | $2.04 | Up $0.00 | $2.04 | $2.03 | 59,700 |
03:14 PM | $2.04 | Down $0.00 | $2.04 | $2.04 | 4,500 |
03:13 PM | $2.04 | Up $0.00 | $2.04 | $2.04 | 100 |
03:12 PM | $2.04 | Up $0.00 | $2.04 | $2.04 | 200 |
03:10 PM | $2.04 | Up $0.01 | $2.04 | $2.04 | 200 |
03:10 PM | $2.04 | Up $0.00 | $2.04 | $2.04 | 0 |
03:09 PM | $2.03 | Up $0.00 | $2.03 | $2.03 | 1,800 |
03:07 PM | $2.03 | Down $ -0.01 | $2.04 | $2.03 | 1,500 |
03:07 PM | $2.03 | Up $0.00 | $2.04 | $2.03 | 0 |
03:06 PM | $2.04 | Down $0.00 | $2.04 | $2.04 | 200 |
03:05 PM | $2.04 | Up $0.00 | $2.04 | $2.04 | 4,900 |
03:04 PM | $2.04 | Up $0.01 | $2.04 | $2.03 | 3,800 |
03:03 PM | $2.03 | Down $ -0.01 | $2.03 | $2.03 | 400 |
03:02 PM | $2.04 | Up $0.01 | $2.04 | $2.03 | 500 |
03:01 PM | $2.03 | Down $ -0.01 | $2.03 | $2.03 | 9,800 |
03:00 PM | $2.04 | Up $0.00 | $2.04 | $2.04 | 5,000 |
02:59 PM | $2.04 | Up $0.00 | $2.04 | $2.04 | 1,000 |
02:58 PM | $2.04 | Up $0.00 | $2.04 | $2.04 | 11,100 |
02:57 PM | $2.04 | Up $0.00 | $2.04 | $2.04 | 10,900 |
02:56 PM | $2.04 | Up $0.01 | $2.04 | $2.03 | 6,900 |
02:54 PM | $2.03 | Up $0.00 | $2.03 | $2.03 | 5,400 |
02:54 PM | $2.03 | Up $0.00 | $2.03 | $2.03 | 0 |
02:53 PM | $2.03 | Up $0.00 | $2.03 | $2.03 | 13,100 |
02:51 PM | $2.03 | Up $0.00 | $2.03 | $2.02 | 2,400 |
02:51 PM | $2.03 | Up $0.00 | $2.03 | $2.02 | 0 |
02:50 PM | $2.03 | Down $0.00 | $2.03 | $2.02 | 22,400 |
02:48 PM | $2.03 | Up $0.01 | $2.03 | $2.01 | 17,600 |
02:48 PM | $2.03 | Up $0.00 | $2.03 | $2.01 | 0 |
02:45 PM | $2.02 | Up $0.01 | $2.02 | $2.02 | 1,400 |
02:45 PM | $2.02 | Up $0.00 | $2.02 | $2.02 | 0 |
02:45 PM | $2.02 | Up $0.00 | $2.02 | $2.02 | 0 |
02:44 PM | $2.01 | Down $ -0.01 | $2.01 | $2.01 | 3,700 |
02:42 PM | $2.02 | Up $0.01 | $2.02 | $2.01 | 9,400 |
02:42 PM | $2.02 | Up $0.00 | $2.02 | $2.01 | 0 |
02:41 PM | $2.01 | Down $ -0.01 | $2.01 | $2.01 | 2,000 |
02:38 PM | $2.02 | Up $0.00 | $2.02 | $2.02 | 100 |
02:38 PM | $2.02 | Up $0.00 | $2.02 | $2.02 | 0 |
02:38 PM | $2.02 | Up $0.00 | $2.02 | $2.02 | 0 |
02:37 PM | $2.02 | Up $0.00 | $2.02 | $2.02 | 6,900 |
02:36 PM | $2.02 | Up $0.00 | $2.02 | $2.02 | 6,400 |
02:35 PM | $2.02 | Up $0.00 | $2.02 | $2.02 | 100 |
02:33 PM | $2.02 | Up $0.00 | $2.02 | $2.02 | 11,300 |
02:33 PM | $2.02 | Up $0.00 | $2.02 | $2.02 | 0 |
02:32 PM | $2.02 | Down $0.00 | $2.02 | $2.02 | 5,700 |
02:31 PM | $2.02 | Up $0.00 | $2.02 | $2.02 | 100 |
02:30 PM | $2.02 | Up $0.01 | $2.02 | $2.01 | 1,700 |
02:29 PM | $2.01 | Up $0.00 | $2.01 | $2.01 | 7,100 |
02:28 PM | $2.01 | Up $0.00 | $2.01 | $2.01 | 2,000 |
02:26 PM | $2.01 | Down $ -0.01 | $2.01 | $2.01 | 400 |
02:26 PM | $2.01 | Up $0.00 | $2.01 | $2.01 | 0 |
02:21 PM | $2.02 | Down $ -0.01 | $2.02 | $2.02 | 6,700 |
02:21 PM | $2.02 | Up $0.00 | $2.02 | $2.02 | 0 |
02:21 PM | $2.02 | Up $0.00 | $2.02 | $2.02 | 0 |
02:21 PM | $2.02 | Up $0.00 | $2.02 | $2.02 | 0 |
02:21 PM | $2.02 | Up $0.00 | $2.02 | $2.02 | 0 |
02:20 PM | $2.03 | Up $0.02 | $2.03 | $2.02 | 8,400 |
02:19 PM | $2.01 | Down $ -0.02 | $2.02 | $2.01 | 34,600 |
02:18 PM | $2.03 | Down $ -0.01 | $2.03 | $2.03 | 2,300 |
02:17 PM | $2.04 | Up $0.00 | $2.04 | $2.04 | 16,100 |
02:15 PM | $2.04 | Down $0.00 | $2.04 | $2.04 | 3,600 |
02:15 PM | $2.04 | Up $0.00 | $2.04 | $2.04 | 0 |
02:14 PM | $2.05 | Up $0.00 | $2.05 | $2.05 | 100 |
02:13 PM | $2.04 | Up $0.00 | $2.04 | $2.04 | 500 |
02:12 PM | $2.04 | Up $0.00 | $2.04 | $2.04 | 6,800 |
02:11 PM | $2.04 | Up $0.00 | $2.04 | $2.04 | 11,400 |
02:10 PM | $2.04 | Down $ -0.01 | $2.04 | $2.04 | 5,400 |
02:09 PM | $2.05 | Up $0.00 | $2.05 | $2.05 | 3,000 |
02:08 PM | $2.05 | Up $0.01 | $2.05 | $2.04 | 11,800 |
02:07 PM | $2.04 | Up $0.01 | $2.04 | $2.04 | 8,000 |
02:06 PM | $2.03 | Up $0.00 | $2.05 | $2.03 | 32,500 |
02:05 PM | $2.03 | Down $ -0.01 | $2.03 | $2.03 | 14,600 |
02:04 PM | $2.04 | Up $0.00 | $2.04 | $2.04 | 132,100 |
02:03 PM | $2.04 | Down $ -0.01 | $2.05 | $2.04 | 60,200 |
02:02 PM | $2.05 | Up $0.00 | $2.06 | $2.05 | 37,500 |
02:01 PM | $2.05 | Down $ -0.01 | $2.06 | $2.05 | 49,600 |
02:00 PM | $2.06 | Up $0.00 | $2.07 | $2.06 | 49,400 |
01:59 PM | $2.06 | Down $ -0.01 | $2.07 | $2.06 | 21,900 |
01:58 PM | $2.07 | Up $0.02 | $2.08 | $2.05 | 66,000 |
01:57 PM | $2.05 | Down $ -0.01 | $2.06 | $2.04 | 23,300 |
01:56 PM | $2.06 | Up $0.02 | $2.06 | $2.04 | 66,000 |
01:55 PM | $2.04 | Up $0.00 | $2.04 | $2.03 | 500 |
01:54 PM | $2.04 | Up $0.01 | $2.04 | $2.03 | 12,000 |
01:53 PM | $2.03 | Up $0.00 | $2.03 | $2.03 | 9,600 |
01:52 PM | $2.03 | Down $ -0.01 | $2.03 | $2.03 | 12,400 |
01:51 PM | $2.04 | Up $0.02 | $2.04 | $2.02 | 38,700 |
01:50 PM | $2.02 | Up $0.00 | $2.02 | $2.02 | 100 |
01:49 PM | $2.02 | Up $0.00 | $2.02 | $2.02 | 14,400 |
01:48 PM | $2.02 | Up $0.00 | $2.03 | $2.02 | 4,200 |
01:47 PM | $2.02 | Up $0.00 | $2.02 | $2.02 | 25,300 |
01:46 PM | $2.02 | Up $0.00 | $2.02 | $2.01 | 3,100 |
01:45 PM | $2.02 | Up $0.00 | $2.02 | $2.01 | 30,200 |
01:43 PM | $2.02 | Up $0.00 | $2.02 | $2.02 | 2,400 |
01:43 PM | $2.02 | Up $0.00 | $2.02 | $2.02 | 0 |
01:42 PM | $2.02 | Up $0.01 | $2.02 | $2.02 | 13,500 |
01:41 PM | $2.01 | Up $0.00 | $2.01 | $2.01 | 24,500 |
01:40 PM | $2.01 | Down $ -0.01 | $2.03 | $2.01 | 72,700 |
01:39 PM | $2.02 | Up $0.00 | $2.02 | $2.02 | 4,200 |
01:38 PM | $2.02 | Up $0.00 | $2.03 | $2.02 | 50,000 |
01:37 PM | $2.02 | Up $0.01 | $2.02 | $2.01 | 6,500 |
01:36 PM | $2.01 | Up $0.01 | $2.01 | $2.01 | 43,900 |
01:35 PM | $2.00 | Up $0.00 | $2.00 | $2.00 | 18,800 |
01:34 PM | $2.00 | Up $0.00 | $2.00 | $2.00 | 2,400 |
01:33 PM | $2.00 | Up $0.00 | $2.01 | $2.00 | 25,700 |
01:32 PM | $2.00 | Up $0.00 | $2.00 | $2.00 | 4,700 |
01:31 PM | $2.00 | Up $0.01 | $2.00 | $1.99 | 52,800 |
01:30 PM | $1.99 | Up $0.02 | $1.99 | $1.98 | 36,600 |
01:29 PM | $1.97 | Down $ -0.01 | $1.97 | $1.97 | 500 |
01:28 PM | $1.98 | Up $0.00 | $1.99 | $1.98 | 21,100 |
01:27 PM | $1.98 | Down $ -0.01 | $1.99 | $1.98 | 18,400 |
01:26 PM | $1.99 | Up $0.02 | $1.99 | $1.98 | 33,000 |
01:25 PM | $1.97 | Up $0.01 | $1.97 | $1.97 | 8,300 |
01:24 PM | $1.96 | Down $ -0.01 | $1.98 | $1.96 | 45,400 |
01:23 PM | $1.97 | Up $0.00 | $1.97 | $1.97 | 21,700 |
01:22 PM | $1.97 | Up $0.00 | $1.97 | $1.96 | 10,900 |
01:21 PM | $1.97 | Up $0.01 | $1.97 | $1.96 | 1,800 |
01:20 PM | $1.96 | Down $ -0.01 | $1.96 | $1.96 | 2,300 |
01:19 PM | $1.97 | Up $0.01 | $1.97 | $1.96 | 32,400 |
01:18 PM | $1.96 | Up $0.00 | $1.96 | $1.96 | 500 |
01:17 PM | $1.96 | Up $0.02 | $1.96 | $1.95 | 24,300 |
01:16 PM | $1.94 | Up $0.00 | $1.94 | $1.94 | 2,000 |
01:15 PM | $1.94 | Down $ -0.01 | $1.95 | $1.94 | 22,000 |
01:14 PM | $1.95 | Up $0.00 | $1.95 | $1.95 | 2,400 |
01:13 PM | $1.95 | Up $0.00 | $1.95 | $1.94 | 31,100 |
01:12 PM | $1.95 | Up $0.00 | $1.95 | $1.95 | 600 |
01:11 PM | $1.95 | Up $0.00 | $1.95 | $1.94 | 32,900 |
01:10 PM | $1.95 | Up $0.01 | $1.95 | $1.95 | 5,000 |
01:09 PM | $1.94 | Up $0.00 | $1.95 | $1.94 | 2,900 |
01:08 PM | $1.94 | Down $ -0.02 | $1.95 | $1.94 | 48,900 |
01:07 PM | $1.96 | Down $ -0.01 | $1.97 | $1.96 | 34,400 |
01:06 PM | $1.97 | Up $0.00 | $1.97 | $1.97 | 1,000 |
01:05 PM | $1.97 | Up $0.00 | $1.97 | $1.96 | 34,500 |
01:04 PM | $1.97 | Up $0.00 | $1.97 | $1.97 | 11,400 |
01:03 PM | $1.97 | Up $0.00 | $1.97 | $1.97 | 8,400 |
01:02 PM | $1.97 | Down $ -0.01 | $1.98 | $1.97 | 9,800 |
01:01 PM | $1.98 | Up $0.01 | $1.99 | $1.97 | 25,100 |
01:00 PM | $1.97 | Down $ -0.02 | $1.99 | $1.96 | 68,900 |
12:59 PM | $1.99 | Down $ -0.01 | $1.99 | $1.99 | 28,100 |
12:58 PM | $2.00 | Down $ -0.04 | $2.03 | $2.00 | 78,800 |
12:57 PM | $2.04 | Down $ -0.01 | $2.05 | $2.03 | 106,300 |
12:56 PM | $2.05 | Down $ -0.04 | $2.09 | $2.05 | 75,400 |
12:55 PM | $2.09 | Up $0.00 | $2.13 | $2.08 | 233,800 |
12:54 PM | $2.09 | Up $0.00 | $2.09 | $2.06 | 94,300 |
12:49 PM | $2.09 | Up $0.06 | $2.09 | $2.04 | 329,500 |
12:49 PM | $2.09 | Up $0.00 | $2.09 | $2.04 | 0 |
12:49 PM | $2.09 | Up $0.00 | $2.09 | $2.04 | 0 |
12:49 PM | $2.09 | Up $0.00 | $2.09 | $2.04 | 0 |
12:49 PM | $2.09 | Up $0.00 | $2.09 | $2.04 | 0 |
12:48 PM | $2.03 | Up $0.05 | $2.04 | $1.98 | 297,400 |
12:47 PM | $1.98 | Up $0.05 | $1.99 | $1.94 | 552,000 |
12:46 PM | $1.93 | Up $0.03 | $1.94 | $1.90 | 186,700 |
12:45 PM | $1.90 | Up $0.00 | $1.90 | $1.90 | 100 |
12:44 PM | $1.90 | Up $0.00 | $1.90 | $1.90 | 31,200 |
12:43 PM | $1.90 | Down $ -0.01 | $1.90 | $1.90 | 700 |
12:42 PM | $1.91 | Up $0.01 | $1.91 | $1.90 | 2,100 |
12:41 PM | $1.90 | Up $0.00 | $1.90 | $1.90 | 2,500 |
12:40 PM | $1.90 | Down $ -0.01 | $1.90 | $1.90 | 100 |
12:39 PM | $1.91 | Up $0.01 | $1.91 | $1.91 | 1,900 |
12:38 PM | $1.90 | Up $0.00 | $1.91 | $1.90 | 26,800 |
12:37 PM | $1.90 | Down $ -0.01 | $1.90 | $1.90 | 1,300 |
12:34 PM | $1.91 | Up $0.00 | $1.91 | $1.91 | 1,000 |
12:34 PM | $1.91 | Up $0.00 | $1.91 | $1.91 | 0 |
12:34 PM | $1.91 | Up $0.00 | $1.91 | $1.91 | 0 |
12:32 PM | $1.91 | Up $0.00 | $1.91 | $1.91 | 7,000 |
12:32 PM | $1.91 | Up $0.00 | $1.91 | $1.91 | 0 |
12:31 PM | $1.91 | Up $0.00 | $1.91 | $1.91 | 12,100 |
12:29 PM | $1.91 | Up $0.00 | $1.91 | $1.91 | 200 |
12:29 PM | $1.91 | Up $0.00 | $1.91 | $1.91 | 0 |
12:28 PM | $1.91 | Up $0.00 | $1.91 | $1.91 | 200 |
12:25 PM | $1.91 | Up $0.00 | $1.91 | $1.91 | 3,700 |
12:25 PM | $1.91 | Up $0.00 | $1.91 | $1.91 | 0 |
12:25 PM | $1.91 | Up $0.00 | $1.91 | $1.91 | 0 |
12:24 PM | $1.91 | Up $0.00 | $1.91 | $1.91 | 400 |
12:23 PM | $1.91 | Up $0.00 | $1.91 | $1.91 | 4,800 |
12:21 PM | $1.91 | Up $0.00 | $1.91 | $1.91 | 100 |
12:21 PM | $1.91 | Up $0.00 | $1.91 | $1.91 | 0 |
12:19 PM | $1.91 | Up $0.01 | $1.91 | $1.90 | 19,500 |
12:19 PM | $1.91 | Up $0.00 | $1.91 | $1.90 | 0 |
12:18 PM | $1.90 | Up $0.00 | $1.90 | $1.90 | 100 |
12:17 PM | $1.90 | Down $ -0.01 | $1.90 | $1.90 | 108,300 |
12:16 PM | $1.91 | Up $0.00 | $1.91 | $1.91 | 56,700 |
12:15 PM | $1.91 | Up $0.00 | $1.92 | $1.91 | 3,900 |
12:13 PM | $1.91 | Up $0.00 | $1.91 | $1.91 | 800 |
12:13 PM | $1.91 | Up $0.00 | $1.91 | $1.91 | 0 |
12:11 PM | $1.91 | Up $0.00 | $1.91 | $1.91 | 300 |
12:11 PM | $1.91 | Up $0.00 | $1.91 | $1.91 | 0 |
12:10 PM | $1.91 | Up $0.00 | $1.91 | $1.91 | 300 |
12:09 PM | $1.91 | Down $ -0.01 | $1.91 | $1.91 | 600 |
12:06 PM | $1.92 | Up $0.00 | $1.92 | $1.91 | 2,500 |
12:06 PM | $1.92 | Up $0.00 | $1.92 | $1.91 | 0 |
12:06 PM | $1.92 | Up $0.00 | $1.92 | $1.91 | 0 |
12:05 PM | $1.92 | Up $0.01 | $1.92 | $1.91 | 1,200 |
12:04 PM | $1.91 | Down $ -0.01 | $1.91 | $1.91 | 1,200 |
12:02 PM | $1.92 | Up $0.00 | $1.92 | $1.92 | 12,400 |
12:02 PM | $1.92 | Up $0.00 | $1.92 | $1.92 | 0 |
12:01 PM | $1.92 | Up $0.00 | $1.92 | $1.92 | 100 |
11:58 AM | $1.92 | Up $0.00 | $1.92 | $1.92 | 100 |
11:58 AM | $1.92 | Up $0.00 | $1.92 | $1.92 | 0 |
11:58 AM | $1.92 | Up $0.00 | $1.92 | $1.92 | 0 |
11:54 AM | $1.92 | Up $0.01 | $1.92 | $1.92 | 2,000 |
11:54 AM | $1.92 | Up $0.00 | $1.92 | $1.92 | 0 |
11:54 AM | $1.92 | Up $0.00 | $1.92 | $1.92 | 0 |
11:54 AM | $1.92 | Up $0.00 | $1.92 | $1.92 | 0 |
11:53 AM | $1.91 | Up $0.00 | $1.91 | $1.91 | 20,100 |
11:52 AM | $1.91 | Up $0.00 | $1.91 | $1.91 | 21,400 |
11:51 AM | $1.91 | Up $0.00 | $1.91 | $1.91 | 4,600 |
11:49 AM | $1.91 | Down $0.00 | $1.91 | $1.91 | 99,200 |
11:49 AM | $1.91 | Up $0.00 | $1.91 | $1.91 | 0 |
11:48 AM | $1.91 | Down $ -0.01 | $1.91 | $1.91 | 3,600 |
11:45 AM | $1.92 | Up $0.00 | $1.92 | $1.92 | 100 |
11:45 AM | $1.92 | Up $0.00 | $1.92 | $1.92 | 0 |
11:45 AM | $1.92 | Up $0.00 | $1.92 | $1.92 | 0 |
11:43 AM | $1.92 | Up $0.00 | $1.92 | $1.91 | 900 |
11:43 AM | $1.92 | Up $0.00 | $1.92 | $1.91 | 0 |
11:39 AM | $1.92 | Up $0.00 | $1.92 | $1.92 | 17,400 |
11:39 AM | $1.92 | Up $0.00 | $1.92 | $1.92 | 0 |
11:39 AM | $1.92 | Up $0.00 | $1.92 | $1.92 | 0 |
11:39 AM | $1.92 | Up $0.00 | $1.92 | $1.92 | 0 |
11:37 AM | $1.92 | Up $0.00 | $1.92 | $1.92 | 3,200 |
11:37 AM | $1.92 | Up $0.00 | $1.92 | $1.92 | 0 |
11:34 AM | $1.92 | Up $0.00 | $1.92 | $1.92 | 42,200 |
11:34 AM | $1.92 | Up $0.00 | $1.92 | $1.92 | 0 |
11:34 AM | $1.92 | Up $0.00 | $1.92 | $1.92 | 0 |
11:33 AM | $1.92 | Up $0.00 | $1.92 | $1.92 | 1,000 |
11:32 AM | $1.92 | Down $ -0.01 | $1.93 | $1.92 | 12,300 |
11:31 AM | $1.93 | Up $0.00 | $1.93 | $1.93 | 200 |
11:30 AM | $1.93 | Down $ -0.01 | $1.93 | $1.93 | 8,100 |
11:29 AM | $1.94 | Down $ -0.01 | $1.94 | $1.94 | 3,000 |
11:24 AM | $1.95 | Up $0.01 | $1.95 | $1.95 | 5,000 |
11:24 AM | $1.95 | Up $0.00 | $1.95 | $1.95 | 0 |
11:24 AM | $1.95 | Up $0.00 | $1.95 | $1.95 | 0 |
11:24 AM | $1.95 | Up $0.00 | $1.95 | $1.95 | 0 |
11:24 AM | $1.95 | Up $0.00 | $1.95 | $1.95 | 0 |
11:23 AM | $1.94 | Up $0.00 | $1.94 | $1.94 | 1,100 |
11:21 AM | $1.94 | Up $0.00 | $1.94 | $1.93 | 4,000 |
11:21 AM | $1.94 | Up $0.00 | $1.94 | $1.93 | 0 |
11:19 AM | $1.94 | Up $0.00 | $1.94 | $1.94 | 100 |
11:19 AM | $1.94 | Up $0.00 | $1.94 | $1.94 | 0 |
11:18 AM | $1.94 | Up $0.00 | $1.94 | $1.94 | 1,400 |
11:17 AM | $1.94 | Up $0.00 | $1.94 | $1.94 | 1,200 |
11:16 AM | $1.94 | Up $0.00 | $1.94 | $1.94 | 6,000 |
11:15 AM | $1.94 | Up $0.00 | $1.94 | $1.94 | 1,100 |
11:14 AM | $1.94 | Up $0.00 | $1.94 | $1.94 | 18,400 |
11:13 AM | $1.94 | Up $0.00 | $1.94 | $1.94 | 4,000 |
11:12 AM | $1.94 | Up $0.01 | $1.94 | $1.94 | 1,000 |
11:11 AM | $1.93 | Down $ -0.02 | $1.94 | $1.93 | 31,100 |
11:10 AM | $1.95 | Down $0.00 | $1.95 | $1.95 | 500 |
11:09 AM | $1.95 | Up $0.00 | $1.95 | $1.95 | 200 |
11:08 AM | $1.95 | Up $0.00 | $1.96 | $1.95 | 23,300 |
11:06 AM | $1.95 | Up $0.00 | $1.95 | $1.95 | 5,900 |
11:06 AM | $1.95 | Up $0.00 | $1.95 | $1.95 | 0 |
11:04 AM | $1.95 | Down $ -0.01 | $1.95 | $1.95 | 3,300 |
11:04 AM | $1.95 | Up $0.00 | $1.95 | $1.95 | 0 |
11:03 AM | $1.96 | Up $0.01 | $1.96 | $1.96 | 100 |
11:02 AM | $1.95 | Up $0.01 | $1.95 | $1.95 | 200 |
11:01 AM | $1.94 | Down $ -0.01 | $1.95 | $1.94 | 42,000 |
10:58 AM | $1.95 | Up $0.00 | $1.95 | $1.95 | 18,900 |
10:58 AM | $1.95 | Up $0.00 | $1.95 | $1.95 | 0 |
10:58 AM | $1.95 | Up $0.00 | $1.95 | $1.95 | 0 |
10:57 AM | $1.95 | Up $0.00 | $1.95 | $1.95 | 200 |
10:56 AM | $1.95 | Up $0.00 | $1.96 | $1.95 | 700 |
10:55 AM | $1.95 | Down $ -0.01 | $1.95 | $1.95 | 20,400 |
10:54 AM | $1.96 | Up $0.00 | $1.96 | $1.96 | 4,900 |
10:53 AM | $1.96 | Up $0.01 | $1.96 | $1.96 | 15,100 |
10:51 AM | $1.95 | Up $0.00 | $1.95 | $1.95 | 400 |
10:51 AM | $1.95 | Up $0.00 | $1.95 | $1.95 | 0 |
10:48 AM | $1.95 | Up $0.00 | $1.95 | $1.95 | 600 |
10:48 AM | $1.95 | Up $0.00 | $1.95 | $1.95 | 0 |
10:48 AM | $1.95 | Up $0.00 | $1.95 | $1.95 | 0 |
10:44 AM | $1.95 | Up $0.00 | $1.96 | $1.95 | 12,200 |
10:44 AM | $1.95 | Up $0.00 | $1.96 | $1.95 | 0 |
10:44 AM | $1.95 | Up $0.00 | $1.96 | $1.95 | 0 |
10:44 AM | $1.95 | Up $0.00 | $1.96 | $1.95 | 0 |
10:43 AM | $1.95 | Up $0.00 | $1.95 | $1.95 | 10,700 |
10:42 AM | $1.95 | Up $0.01 | $1.95 | $1.95 | 2,200 |
10:40 AM | $1.94 | Down $ -0.01 | $1.95 | $1.94 | 2,500 |
10:40 AM | $1.94 | Up $0.00 | $1.95 | $1.94 | 0 |
10:39 AM | $1.95 | Up $0.00 | $1.95 | $1.95 | 100 |
10:38 AM | $1.95 | Down $0.00 | $1.95 | $1.95 | 100 |
10:37 AM | $1.95 | Up $0.00 | $1.95 | $1.95 | 100 |
10:36 AM | $1.95 | Down $0.00 | $1.95 | $1.95 | 100 |
10:33 AM | $1.95 | Up $0.01 | $1.95 | $1.95 | 1,100 |
10:33 AM | $1.95 | Up $0.00 | $1.95 | $1.95 | 0 |
10:33 AM | $1.95 | Up $0.00 | $1.95 | $1.95 | 0 |
10:32 AM | $1.94 | Down $ -0.01 | $1.95 | $1.94 | 2,100 |
10:30 AM | $1.95 | Up $0.00 | $1.95 | $1.95 | 100 |
10:30 AM | $1.95 | Up $0.00 | $1.95 | $1.95 | 0 |
10:29 AM | $1.95 | Up $0.00 | $1.95 | $1.95 | 400 |
10:27 AM | $1.95 | Up $0.00 | $1.95 | $1.95 | 100 |
10:27 AM | $1.95 | Up $0.00 | $1.95 | $1.95 | 0 |
10:26 AM | $1.95 | Up $0.00 | $1.95 | $1.95 | 26,200 |
10:25 AM | $1.95 | Up $0.01 | $1.95 | $1.94 | 10,200 |
10:24 AM | $1.94 | Down $ -0.01 | $1.94 | $1.94 | 2,600 |
10:23 AM | $1.95 | Up $0.01 | $1.95 | $1.95 | 1,100 |
10:22 AM | $1.94 | Up $0.00 | $1.94 | $1.94 | 1,700 |
10:21 AM | $1.94 | Up $0.00 | $1.94 | $1.94 | 100 |
10:19 AM | $1.94 | Up $0.00 | $1.94 | $1.94 | 23,700 |
10:19 AM | $1.94 | Up $0.00 | $1.94 | $1.94 | 0 |
10:18 AM | $1.94 | Down $ -0.01 | $1.94 | $1.94 | 6,900 |
10:17 AM | $1.95 | Down $ -0.01 | $1.95 | $1.95 | 18,400 |
10:16 AM | $1.96 | Up $0.01 | $1.96 | $1.96 | 1,500 |
10:15 AM | $1.95 | Down $ -0.01 | $1.95 | $1.95 | 7,500 |
10:13 AM | $1.96 | Up $0.01 | $1.96 | $1.95 | 2,500 |
10:13 AM | $1.96 | Up $0.00 | $1.96 | $1.95 | 0 |
10:12 AM | $1.95 | Down $ -0.01 | $1.96 | $1.95 | 13,600 |
10:11 AM | $1.96 | Up $0.00 | $1.97 | $1.96 | 84,200 |
10:10 AM | $1.96 | Up $0.00 | $1.97 | $1.96 | 35,700 |
10:08 AM | $1.96 | Down $ -0.01 | $1.96 | $1.96 | 25,500 |
10:08 AM | $1.96 | Up $0.00 | $1.96 | $1.96 | 0 |
10:07 AM | $1.97 | Up $0.00 | $1.97 | $1.97 | 81,100 |
10:06 AM | $1.97 | Up $0.01 | $1.97 | $1.97 | 17,000 |
10:05 AM | $1.96 | Up $0.00 | $1.97 | $1.96 | 6,100 |
10:04 AM | $1.96 | Up $0.00 | $1.96 | $1.96 | 16,000 |
10:03 AM | $1.96 | Down $ -0.01 | $1.97 | $1.96 | 16,900 |
10:02 AM | $1.97 | Up $0.00 | $1.97 | $1.96 | 18,400 |
10:01 AM | $1.97 | Down $0.00 | $1.97 | $1.97 | 900 |
10:00 AM | $1.97 | Up $0.01 | $1.97 | $1.95 | 85,500 |
09:59 AM | $1.96 | Up $0.01 | $1.96 | $1.96 | 25,900 |
09:58 AM | $1.95 | Up $0.01 | $1.95 | $1.95 | 71,500 |
09:57 AM | $1.94 | Up $0.00 | $1.94 | $1.94 | 59,800 |
09:56 AM | $1.94 | Up $0.01 | $1.94 | $1.94 | 2,200 |
09:55 AM | $1.93 | Up $0.00 | $1.93 | $1.93 | 20,800 |
09:54 AM | $1.93 | Up $0.00 | $1.93 | $1.93 | 400 |
09:53 AM | $1.93 | Up $0.00 | $1.93 | $1.93 | 1,000 |
09:52 AM | $1.93 | Up $0.01 | $1.93 | $1.93 | 7,700 |
09:51 AM | $1.92 | Up $0.00 | $1.92 | $1.92 | 1,800 |
09:50 AM | $1.92 | Up $0.00 | $1.92 | $1.92 | 19,500 |
09:48 AM | $1.92 | Up $0.00 | $1.92 | $1.92 | 1,500 |
09:48 AM | $1.92 | Up $0.00 | $1.92 | $1.92 | 0 |
09:46 AM | $1.92 | Up $0.00 | $1.92 | $1.92 | 15,000 |
09:46 AM | $1.92 | Up $0.00 | $1.92 | $1.92 | 0 |
09:45 AM | $1.92 | Up $0.00 | $1.92 | $1.92 | 17,700 |
09:44 AM | $1.92 | Down $ -0.01 | $1.92 | $1.92 | 20,700 |
09:43 AM | $1.93 | Up $0.00 | $1.93 | $1.93 | 5,600 |
09:42 AM | $1.93 | Up $0.01 | $1.93 | $1.93 | 2,000 |
09:41 AM | $1.92 | Up $0.00 | $1.92 | $1.92 | 11,300 |
09:40 AM | $1.92 | Down $0.00 | $1.92 | $1.92 | 17,300 |
09:39 AM | $1.92 | Down $ -0.01 | $1.92 | $1.92 | 23,700 |
09:38 AM | $1.93 | Up $0.00 | $1.93 | $1.93 | 2,100 |
09:37 AM | $1.93 | Up $0.00 | $1.93 | $1.93 | 2,600 |
09:36 AM | $1.93 | Up $0.01 | $1.93 | $1.92 | 10,000 |
09:35 AM | $1.92 | Down $0.00 | $1.92 | $1.92 | 700 |
09:34 AM | $1.92 | Up $0.00 | $1.92 | $1.92 | 26,400 |
09:33 AM | $1.92 | Up $0.00 | $1.92 | $1.92 | 1,200 |
09:32 AM | $1.92 | Down $ -0.01 | $1.92 | $1.92 | 53,400 |
09:31 AM | $1.93 | Up $0.00 | $1.93 | $1.93 | 1,900 |
09:30 AM | $1.93 | Up $0.02 | $1.95 | $1.93 | 88,600 |
Previous close | $1.91 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
15-10-2025 | $2.04 | $1.92 | $2.13 | $1.90 | 5,076,000 |
14-10-2025 | $1.91 | $1.89 | $1.95 | $1.89 | 2,260,300 |
10-10-2025 | $1.92 | $2.02 | $2.02 | $1.92 | 4,355,100 |
09-10-2025 | $2.30 | $2.31 | $2.34 | $2.25 | 3,480,500 |
08-10-2025 | $2.12 | $2.03 | $2.13 | $2.03 | 3,219,000 |
07-10-2025 | $2.04 | $2.03 | $2.10 | $2.01 | 3,818,600 |
06-10-2025 | $1.96 | $1.91 | $1.97 | $1.89 | 3,041,700 |
03-10-2025 | $1.90 | $1.94 | $1.96 | $1.87 | 4,266,300 |
02-10-2025 | $1.89 | $1.89 | $1.91 | $1.88 | 1,894,000 |
01-10-2025 | $1.92 | $1.96 | $1.97 | $1.91 | 2,104,200 |
30-09-2025 | $2.03 | $2.01 | $2.04 | $1.97 | 2,981,800 |
29-09-2025 | $2.20 | $2.15 | $2.24 | $2.06 | 9,396,200 |
26-09-2025 | $1.88 | $1.86 | $1.89 | $1.86 | 1,146,600 |
24-09-2025 | $1.98 | $1.93 | $1.99 | $1.92 | 2,196,100 |
23-09-2025 | $1.83 | $1.87 | $1.89 | $1.81 | 1,105,600 |
22-09-2025 | $1.82 | $1.86 | $1.86 | $1.80 | 1,604,300 |
19-09-2025 | $1.91 | $1.89 | $1.91 | $1.86 | 3,183,400 |
18-09-2025 | $1.93 | $1.93 | $1.99 | $1.92 | 1,986,200 |
17-09-2025 | $1.89 | $1.95 | $1.96 | $1.87 | 2,481,100 |
16-09-2025 | $2.01 | $1.97 | $2.01 | $1.96 | 907,500 |
15-09-2025 | $1.93 | $1.88 | $1.95 | $1.88 | 1,647,000 |
12-09-2025 | $1.90 | $1.93 | $1.95 | $1.89 | 926,800 |
11-09-2025 | $1.92 | $1.93 | $2.00 | $1.91 | 1,153,300 |
10-09-2025 | $1.93 | $1.97 | $1.98 | $1.92 | 897,300 |
09-09-2025 | $2.01 | $1.91 | $2.02 | $1.90 | 2,284,500 |
08-09-2025 | $1.87 | $1.94 | $1.94 | $1.86 | 2,019,800 |
05-09-2025 | $2.02 | $1.96 | $2.03 | $1.96 | 1,389,900 |
04-09-2025 | $1.91 | $1.86 | $1.95 | $1.82 | 1,555,800 |
03-09-2025 | $1.92 | $1.94 | $2.00 | $1.91 | 1,715,100 |
29-08-2025 | $2.47 | $2.42 | $2.53 | $2.41 | 2,971,900 |
Graphs are not available, please refer to the detailed table