Print

Quotes and Market Data

Find a quote

CANOPY GROWTH CORPORATION

36.29 Up 0.54 (1.49 %)

Delayed : 2021/04/09 16:00:01

  • Previous close $35.75
  • Opening $35.63
  • Price Ask $35.80
  • Price Bid $35.80
  • Size Bid 1
  • Size Ask 3
  • Today High $37.05
  • Today Low $34.90
  • 52 Weeks High $71.60
  • 52 Weeks Low $18.34
  • Volume 1,922,587

Fundamentals

  • P/E Ratio : N/A
  • Earnings/Share : 26.17
  • Dividends/Share : N/A
  • Current Div. Yield : N/A
  • Market Cap (M) : 13,874.58
  • Shares Out (M) : 382.33
  • Exchange : XTSE
  • Ex Dividend Date : N/A

Intraday history

Hour Last Change High Low Volume
04:00 PM $36.29 Down $ -0.05 $36.29 $36.29 59,500
03:59 PM $36.34 Up $0.03 $36.34 $36.28 21,200
03:58 PM $36.31 Up $0.02 $36.32 $36.30 24,100
03:57 PM $36.29 Down $ -0.04 $36.34 $36.28 25,800
03:56 PM $36.33 Up $0.02 $36.33 $36.30 14,000
03:55 PM $36.31 Down $ -0.05 $36.38 $36.31 20,200
03:54 PM $36.36 Down $ -0.01 $36.37 $36.32 21,500
03:53 PM $36.37 Up $0.01 $36.38 $36.36 23,300
03:52 PM $36.36 Down $ -0.02 $36.42 $36.36 11,500
03:51 PM $36.38 Down $ -0.03 $36.41 $36.38 12,300
03:50 PM $36.41 Down $ -0.01 $36.44 $36.40 20,500
03:49 PM $36.42 Down $ -0.01 $36.43 $36.42 8,200
03:48 PM $36.43 Up $0.01 $36.43 $36.41 8,100
03:47 PM $36.42 Down $ -0.07 $36.47 $36.42 14,600
03:46 PM $36.49 Up $0.00 $36.49 $36.47 9,900
03:45 PM $36.49 Up $0.01 $36.49 $36.46 7,300
03:44 PM $36.48 Down $ -0.03 $36.51 $36.48 3,200
03:43 PM $36.51 Down $ -0.02 $36.55 $36.51 10,900
03:42 PM $36.53 Down $ -0.01 $36.54 $36.51 7,700
03:41 PM $36.54 Down $ -0.03 $36.58 $36.54 10,200
03:40 PM $36.57 Down $ -0.04 $36.64 $36.57 4,500
03:39 PM $36.61 Up $0.03 $36.62 $36.60 3,000
03:38 PM $36.58 Up $0.03 $36.58 $36.52 8,900
03:37 PM $36.55 Up $0.01 $36.55 $36.53 4,400
03:36 PM $36.54 Up $0.00 $36.56 $36.54 2,100
03:35 PM $36.54 Down $ -0.01 $36.56 $36.52 4,000
03:34 PM $36.55 Up $0.08 $36.55 $36.46 5,800
03:33 PM $36.47 Down $ -0.01 $36.48 $36.47 3,500
03:32 PM $36.48 Up $0.01 $36.49 $36.47 2,000
03:31 PM $36.47 Down $ -0.03 $36.50 $36.47 2,900
03:30 PM $36.50 Down $ -0.01 $36.52 $36.50 1,700
03:29 PM $36.51 Up $0.01 $36.53 $36.51 800
03:28 PM $36.50 Up $0.01 $36.50 $36.49 900
03:27 PM $36.49 Down $ -0.04 $36.52 $36.49 1,400
03:26 PM $36.53 Down $ -0.02 $36.55 $36.53 1,200
03:25 PM $36.55 Up $0.01 $36.55 $36.52 1,400
03:24 PM $36.54 Up $0.06 $36.54 $36.47 4,100
03:23 PM $36.48 Up $0.02 $36.48 $36.46 1,700
03:22 PM $36.46 Up $0.00 $36.46 $36.44 9,400
03:21 PM $36.46 Up $0.00 $36.46 $36.45 900
03:20 PM $36.46 Up $0.03 $36.46 $36.43 2,000
03:19 PM $36.43 Down $ -0.01 $36.43 $36.41 1,100
03:18 PM $36.44 Up $0.02 $36.44 $36.41 700
03:17 PM $36.42 Up $0.01 $36.42 $36.40 7,300
03:16 PM $36.41 Down $ -0.01 $36.42 $36.41 1,400
03:15 PM $36.42 Down $ -0.01 $36.45 $36.42 1,400
03:14 PM $36.43 Down $ -0.01 $36.43 $36.43 600
03:13 PM $36.44 Up $0.04 $36.45 $36.42 1,800
03:12 PM $36.40 Down $ -0.02 $36.41 $36.40 800
03:11 PM $36.42 Down $ -0.03 $36.43 $36.42 1,100
03:10 PM $36.45 Up $0.02 $36.46 $36.44 1,300
03:09 PM $36.43 Down $ -0.02 $36.44 $36.41 6,900
03:08 PM $36.45 Up $0.03 $36.46 $36.43 4,200
03:07 PM $36.42 Down $ -0.01 $36.42 $36.42 800
03:06 PM $36.43 Up $0.04 $36.46 $36.40 2,000
03:05 PM $36.39 Up $0.00 $36.40 $36.39 1,200
03:04 PM $36.39 Up $0.02 $36.39 $36.37 800
03:03 PM $36.37 Up $0.02 $36.37 $36.35 300
03:02 PM $36.35 Up $0.01 $36.35 $36.32 2,300
03:00 PM $36.34 Down $ -0.02 $36.35 $36.34 900
03:00 PM $36.34 Up $0.00 $36.35 $36.34 0
02:59 PM $36.36 Down $ -0.02 $36.42 $36.36 1,700
02:58 PM $36.38 Up $0.01 $36.38 $36.38 100
02:57 PM $36.37 Down $ -0.01 $36.38 $36.37 600
02:56 PM $36.38 Up $0.01 $36.38 $36.38 200
02:55 PM $36.37 Up $0.02 $36.37 $36.36 500
02:54 PM $36.35 Up $0.00 $36.35 $36.33 600
02:52 PM $36.35 Down $ -0.04 $36.36 $36.35 1,000
02:52 PM $36.35 Up $0.00 $36.36 $36.35 0
02:51 PM $36.39 Up $0.03 $36.39 $36.36 1,600
02:50 PM $36.36 Down $ -0.02 $36.38 $36.36 400
02:49 PM $36.38 Down $ -0.03 $36.40 $36.37 1,300
02:48 PM $36.41 Up $0.05 $36.42 $36.37 4,500
02:47 PM $36.36 Down $ -0.01 $36.36 $36.36 700
02:46 PM $36.37 Up $0.01 $36.37 $36.37 300
02:44 PM $36.36 Up $0.00 $36.37 $36.36 700
02:44 PM $36.36 Up $0.00 $36.37 $36.36 0
02:43 PM $36.36 Down $ -0.01 $36.36 $36.35 700
02:42 PM $36.37 Down $ -0.01 $36.40 $36.37 1,000
02:41 PM $36.38 Up $0.03 $36.40 $36.35 2,500
02:40 PM $36.35 Up $0.04 $36.35 $36.32 400
02:39 PM $36.31 Down $ -0.01 $36.31 $36.31 200
02:38 PM $36.32 Up $0.00 $36.32 $36.31 1,000
02:37 PM $36.32 Down $ -0.01 $36.33 $36.31 800
02:36 PM $36.33 Up $0.05 $36.33 $36.31 1,500
02:35 PM $36.28 Up $0.07 $36.28 $36.23 1,200
02:34 PM $36.21 Up $0.00 $36.23 $36.21 2,100
02:33 PM $36.21 Down $ -0.01 $36.21 $36.18 2,100
02:32 PM $36.22 Down $ -0.02 $36.24 $36.22 900
02:31 PM $36.24 Up $0.00 $36.25 $36.24 300
02:30 PM $36.24 Up $0.00 $36.26 $36.24 300
02:29 PM $36.24 Up $0.00 $36.26 $36.24 600
02:28 PM $36.24 Up $0.01 $36.24 $36.22 1,000
02:27 PM $36.23 Down $ -0.03 $36.25 $36.23 900
02:26 PM $36.26 Down $ -0.01 $36.28 $36.26 700
02:25 PM $36.27 Up $0.01 $36.30 $36.26 1,700
02:24 PM $36.26 Up $0.01 $36.26 $36.24 1,700
02:23 PM $36.25 Down $ -0.01 $36.27 $36.25 400
02:22 PM $36.26 Down $ -0.05 $36.29 $36.26 500
02:21 PM $36.31 Up $0.01 $36.31 $36.27 600
02:20 PM $36.30 Up $0.00 $36.31 $36.29 1,300
02:19 PM $36.30 Up $0.01 $36.30 $36.30 500
02:18 PM $36.29 Up $0.03 $36.29 $36.28 200
02:17 PM $36.26 Up $0.00 $36.28 $36.26 2,100
02:16 PM $36.26 Down $ -0.02 $36.27 $36.26 400
02:15 PM $36.28 Down $ -0.01 $36.28 $36.26 800
02:14 PM $36.29 Down $ -0.01 $36.31 $36.29 1,400
02:13 PM $36.30 Down $ -0.01 $36.32 $36.30 600
02:12 PM $36.31 Up $0.00 $36.32 $36.28 2,200
02:11 PM $36.31 Down $ -0.02 $36.33 $36.31 400
02:10 PM $36.33 Down $ -0.06 $36.38 $36.32 700
02:09 PM $36.39 Down $ -0.01 $36.39 $36.38 600
02:08 PM $36.40 Up $0.03 $36.41 $36.38 2,100
02:07 PM $36.37 Up $0.06 $36.38 $36.36 1,700
02:06 PM $36.31 Up $0.04 $36.32 $36.27 2,000
02:05 PM $36.27 Up $0.02 $36.27 $36.24 1,000
02:04 PM $36.25 Down $ -0.03 $36.27 $36.24 1,200
02:03 PM $36.28 Down $ -0.02 $36.31 $36.28 400
02:02 PM $36.30 Up $0.02 $36.30 $36.28 500
02:01 PM $36.28 Down $ -0.04 $36.32 $36.26 10,700
02:00 PM $36.32 Down $ -0.01 $36.34 $36.32 400
01:59 PM $36.33 Up $0.02 $36.33 $36.31 300
01:58 PM $36.31 Down $ -0.02 $36.35 $36.31 1,200
01:57 PM $36.33 Down $ -0.02 $36.34 $36.33 900
01:56 PM $36.35 Down $ -0.01 $36.38 $36.35 1,000
01:55 PM $36.36 Down $ -0.02 $36.36 $36.35 500
01:54 PM $36.38 Down $ -0.03 $36.38 $36.38 100
01:53 PM $36.41 Up $0.02 $36.41 $36.41 500
01:52 PM $36.39 Up $0.04 $36.39 $36.37 3,100
01:51 PM $36.35 Down $ -0.02 $36.38 $36.35 700
01:50 PM $36.37 Up $0.04 $36.37 $36.33 2,000
01:49 PM $36.33 Up $0.01 $36.33 $36.31 1,000
01:48 PM $36.32 Down $ -0.05 $36.36 $36.32 800
01:47 PM $36.37 Up $0.03 $36.37 $36.35 2,700
01:46 PM $36.34 Up $0.00 $36.34 $36.33 300
01:45 PM $36.34 Down $ -0.02 $36.37 $36.32 2,900
01:44 PM $36.36 Up $0.00 $36.36 $36.36 2,900
01:43 PM $36.36 Up $0.02 $36.36 $36.33 1,200
01:42 PM $36.34 Down $ -0.06 $36.42 $36.34 2,500
01:41 PM $36.40 Up $0.03 $36.40 $36.37 3,400
01:40 PM $36.37 Up $0.03 $36.39 $36.37 500
01:39 PM $36.34 Up $0.05 $36.34 $36.31 2,500
01:38 PM $36.29 Up $0.02 $36.32 $36.27 1,300
01:37 PM $36.27 Up $0.00 $36.30 $36.27 800
01:36 PM $36.27 Up $0.03 $36.27 $36.25 1,100
01:35 PM $36.24 Down $ -0.02 $36.27 $36.23 2,400
01:34 PM $36.26 Up $0.02 $36.27 $36.20 1,500
01:33 PM $36.24 Up $0.01 $36.24 $36.19 3,300
01:32 PM $36.23 Down $ -0.03 $36.26 $36.22 1,300
01:31 PM $36.26 Down $ -0.01 $36.27 $36.26 400
01:30 PM $36.27 Down $ -0.01 $36.28 $36.26 1,300
01:29 PM $36.28 Down $ -0.03 $36.32 $36.28 700
01:28 PM $36.31 Up $0.01 $36.31 $36.29 200
01:27 PM $36.30 Up $0.00 $36.33 $36.30 1,900
01:26 PM $36.30 Up $0.00 $36.31 $36.30 2,000
01:25 PM $36.30 Down $ -0.01 $36.33 $36.30 1,200
01:24 PM $36.31 Up $0.06 $36.31 $36.27 800
01:23 PM $36.25 Down $ -0.01 $36.25 $36.25 600
01:22 PM $36.26 Up $0.05 $36.30 $36.23 2,500
01:21 PM $36.21 Down $ -0.01 $36.22 $36.18 5,800
01:20 PM $36.22 Down $ -0.05 $36.28 $36.22 1,100
01:19 PM $36.27 Up $0.04 $36.27 $36.22 9,800
01:18 PM $36.23 Down $ -0.05 $36.29 $36.23 4,600
01:17 PM $36.28 Up $0.02 $36.31 $36.28 2,900
01:16 PM $36.26 Down $ -0.10 $36.35 $36.26 14,900
01:15 PM $36.36 Down $ -0.03 $36.43 $36.35 3,300
01:14 PM $36.39 Down $ -0.04 $36.41 $36.39 1,000
01:13 PM $36.43 Down $ -0.02 $36.46 $36.43 1,800
01:12 PM $36.45 Down $ -0.10 $36.49 $36.45 900
01:11 PM $36.55 Up $0.08 $36.55 $36.51 3,100
01:10 PM $36.47 Up $0.00 $36.47 $36.42 4,100
01:09 PM $36.47 Up $0.02 $36.47 $36.46 1,000
01:08 PM $36.45 Down $ -0.04 $36.47 $36.45 1,300
01:07 PM $36.49 Up $0.02 $36.49 $36.45 2,100
01:06 PM $36.47 Up $0.02 $36.47 $36.47 1,100
01:05 PM $36.45 Down $ -0.02 $36.46 $36.45 900
01:04 PM $36.47 Up $0.08 $36.47 $36.40 5,400
01:03 PM $36.39 Down $ -0.05 $36.46 $36.39 9,500
01:02 PM $36.44 Down $ -0.04 $36.49 $36.42 3,100
01:01 PM $36.48 Down $ -0.06 $36.53 $36.48 5,200
01:00 PM $36.54 Down $ -0.02 $36.60 $36.54 1,700
12:59 PM $36.56 Up $0.02 $36.56 $36.54 800
12:58 PM $36.54 Down $ -0.01 $36.54 $36.52 500
12:57 PM $36.55 Down $ -0.03 $36.60 $36.55 5,500
12:56 PM $36.58 Down $ -0.01 $36.60 $36.58 800
12:55 PM $36.59 Down $ -0.05 $36.63 $36.59 4,000
12:54 PM $36.64 Up $0.00 $36.65 $36.62 900
12:53 PM $36.64 Up $0.03 $36.64 $36.62 2,000
12:52 PM $36.61 Down $ -0.04 $36.62 $36.61 1,000
12:51 PM $36.65 Up $0.03 $36.69 $36.61 1,900
12:50 PM $36.62 Up $0.03 $36.62 $36.60 1,300
12:49 PM $36.59 Down $ -0.02 $36.62 $36.55 8,800
12:48 PM $36.61 Down $ -0.03 $36.64 $36.61 3,300
12:47 PM $36.64 Down $ -0.08 $36.70 $36.63 2,900
12:46 PM $36.72 Up $0.02 $36.74 $36.71 700
12:45 PM $36.70 Down $ -0.05 $36.73 $36.70 700
12:44 PM $36.75 Up $0.02 $36.75 $36.72 900
12:43 PM $36.73 Down $ -0.04 $36.76 $36.72 800
12:42 PM $36.77 Down $ -0.07 $36.84 $36.77 1,900
12:41 PM $36.84 Up $0.03 $36.85 $36.80 9,200
12:40 PM $36.81 Up $0.03 $36.81 $36.77 6,800
12:39 PM $36.78 Up $0.02 $36.79 $36.77 2,000
12:38 PM $36.76 Up $0.01 $36.77 $36.73 2,900
12:37 PM $36.75 Up $0.04 $36.75 $36.73 700
12:36 PM $36.71 Down $ -0.03 $36.72 $36.70 700
12:35 PM $36.74 Up $0.05 $36.74 $36.66 3,700
12:34 PM $36.69 Up $0.00 $36.69 $36.67 200
12:33 PM $36.69 Up $0.09 $36.69 $36.62 2,000
12:32 PM $36.60 Up $0.00 $36.62 $36.60 700
12:31 PM $36.60 Down $ -0.02 $36.61 $36.59 400
12:30 PM $36.62 Up $0.05 $36.63 $36.60 1,700
12:29 PM $36.57 Down $ -0.01 $36.57 $36.55 600
12:28 PM $36.58 Up $0.04 $36.58 $36.55 1,000
12:27 PM $36.54 Up $0.00 $36.56 $36.54 1,400
12:26 PM $36.54 Up $0.00 $36.54 $36.54 200
12:25 PM $36.54 Down $ -0.05 $36.57 $36.54 400
12:24 PM $36.59 Up $0.02 $36.62 $36.57 2,800
12:23 PM $36.57 Down $ -0.02 $36.58 $36.57 200
12:22 PM $36.59 Up $0.03 $36.60 $36.53 1,700
12:21 PM $36.56 Up $0.08 $36.58 $36.45 3,200
12:20 PM $36.48 Down $ -0.13 $36.62 $36.48 3,900
12:19 PM $36.61 Up $0.03 $36.61 $36.60 400
12:18 PM $36.58 Down $ -0.04 $36.62 $36.58 900
12:17 PM $36.62 Down $ -0.03 $36.64 $36.62 1,000
12:16 PM $36.65 Up $0.02 $36.65 $36.60 1,500
12:15 PM $36.63 Up $0.03 $36.67 $36.59 3,300
12:14 PM $36.60 Down $ -0.04 $36.63 $36.58 11,000
12:13 PM $36.64 Up $0.02 $36.64 $36.61 800
12:12 PM $36.62 Down $ -0.02 $36.64 $36.60 2,600
12:11 PM $36.64 Down $ -0.03 $36.66 $36.64 1,900
12:10 PM $36.67 Down $ -0.02 $36.68 $36.66 1,100
12:09 PM $36.69 Up $0.04 $36.69 $36.65 2,900
12:08 PM $36.65 Up $0.01 $36.69 $36.65 1,800
12:07 PM $36.64 Up $0.00 $36.66 $36.63 1,000
12:06 PM $36.64 Up $0.03 $36.64 $36.61 1,400
12:05 PM $36.61 Down $ -0.12 $36.74 $36.59 5,900
12:04 PM $36.73 Up $0.00 $36.77 $36.73 1,100
12:03 PM $36.73 Down $ -0.02 $36.74 $36.72 300
12:02 PM $36.75 Down $ -0.02 $36.75 $36.73 600
12:01 PM $36.77 Down $ -0.05 $36.81 $36.77 700
12:00 PM $36.82 Down $ -0.01 $36.85 $36.81 4,300
11:59 AM $36.83 Up $0.07 $36.84 $36.80 2,200
11:58 AM $36.76 Up $0.08 $36.76 $36.68 1,300
11:57 AM $36.68 Up $0.00 $36.71 $36.68 2,300
11:56 AM $36.68 Down $ -0.02 $36.69 $36.68 900
11:55 AM $36.70 Up $0.01 $36.77 $36.69 2,300
11:54 AM $36.69 Up $0.01 $36.70 $36.69 600
11:53 AM $36.68 Up $0.03 $36.72 $36.65 3,100
11:52 AM $36.65 Up $0.00 $36.65 $36.62 2,000
11:51 AM $36.65 Down $ -0.07 $36.70 $36.65 800
11:50 AM $36.72 Up $0.06 $36.72 $36.67 2,100
11:49 AM $36.66 Down $ -0.04 $36.69 $36.64 2,100
11:48 AM $36.70 Down $ -0.04 $36.72 $36.69 8,700
11:47 AM $36.74 Down $ -0.07 $36.80 $36.74 4,000
11:46 AM $36.81 Down $ -0.01 $36.81 $36.76 5,000
11:45 AM $36.82 Down $ -0.03 $36.88 $36.80 1,800
11:44 AM $36.85 Up $0.02 $36.85 $36.80 3,800
11:43 AM $36.83 Up $0.00 $36.84 $36.80 3,100
11:42 AM $36.83 Down $ -0.04 $36.84 $36.83 1,100
11:41 AM $36.87 Down $ -0.07 $36.96 $36.81 5,500
11:40 AM $36.94 Down $ -0.05 $36.98 $36.94 2,600
11:39 AM $36.99 Up $0.12 $36.99 $36.89 4,500
11:38 AM $36.87 Down $ -0.09 $36.99 $36.87 4,300
11:37 AM $36.96 Up $0.00 $36.97 $36.92 7,000
11:36 AM $36.96 Up $0.07 $36.99 $36.90 5,400
11:35 AM $36.89 Down $ -0.03 $36.94 $36.89 4,400
11:34 AM $36.92 Down $ -0.02 $36.93 $36.84 8,400
11:33 AM $36.94 Down $ -0.05 $37.05 $36.93 8,600
11:32 AM $36.99 Up $0.03 $37.00 $36.95 8,800
11:31 AM $36.96 Up $0.08 $36.99 $36.87 15,500
11:30 AM $36.88 Up $0.01 $36.91 $36.84 25,400
11:29 AM $36.87 Up $0.09 $36.87 $36.79 8,200
11:28 AM $36.78 Down $ -0.07 $36.86 $36.78 3,500
11:27 AM $36.85 Up $0.01 $36.87 $36.81 5,900
11:26 AM $36.84 Up $0.08 $36.87 $36.79 5,000
11:25 AM $36.76 Up $0.03 $36.76 $36.70 2,100
11:24 AM $36.73 Up $0.03 $36.74 $36.68 4,400
11:23 AM $36.70 Down $ -0.12 $36.87 $36.70 11,100
11:22 AM $36.82 Up $0.02 $36.85 $36.79 7,900
11:21 AM $36.80 Down $ -0.02 $36.83 $36.73 5,900
11:20 AM $36.82 Up $0.06 $36.83 $36.79 9,300
11:19 AM $36.76 Up $0.05 $36.77 $36.73 2,400
11:18 AM $36.71 Down $ -0.13 $36.85 $36.71 4,600
11:17 AM $36.84 Up $0.01 $36.87 $36.80 5,700
11:16 AM $36.83 Up $0.03 $36.83 $36.77 9,900
11:15 AM $36.80 Up $0.06 $36.80 $36.75 3,000
11:14 AM $36.74 Up $0.03 $36.76 $36.71 5,600
11:13 AM $36.71 Down $ -0.04 $36.79 $36.70 7,400
11:12 AM $36.75 Up $0.07 $36.75 $36.68 7,200
11:11 AM $36.68 Down $ -0.02 $36.74 $36.65 6,000
11:10 AM $36.70 Up $0.00 $36.70 $36.67 1,700
11:09 AM $36.70 Up $0.12 $36.70 $36.57 9,000
11:08 AM $36.58 Up $0.07 $36.59 $36.51 3,700
11:07 AM $36.51 Up $0.05 $36.54 $36.49 3,300
11:06 AM $36.46 Down $ -0.22 $36.69 $36.46 5,400
11:05 AM $36.68 Up $0.04 $36.71 $36.64 3,000
11:04 AM $36.64 Down $ -0.05 $36.67 $36.58 5,900
11:03 AM $36.69 Down $ -0.05 $36.75 $36.69 15,900
11:02 AM $36.74 Up $0.10 $36.74 $36.63 17,900
11:01 AM $36.64 Up $0.09 $36.65 $36.56 8,200
11:00 AM $36.55 Up $0.06 $36.55 $36.48 4,700
10:59 AM $36.49 Up $0.08 $36.49 $36.41 2,000
10:58 AM $36.41 Up $0.04 $36.41 $36.36 3,400
10:57 AM $36.37 Down $ -0.14 $36.49 $36.37 10,600
10:56 AM $36.51 Down $ -0.09 $36.59 $36.49 4,200
10:55 AM $36.60 Up $0.03 $36.62 $36.59 8,200
10:54 AM $36.57 Down $ -0.01 $36.62 $36.53 12,700
10:53 AM $36.58 Up $0.01 $36.63 $36.57 27,000
10:52 AM $36.57 Up $0.05 $36.60 $36.50 14,100
10:51 AM $36.52 Up $0.09 $36.53 $36.43 25,100
10:50 AM $36.43 Up $0.02 $36.46 $36.38 2,800
10:49 AM $36.41 Down $ -0.03 $36.46 $36.38 2,500
10:48 AM $36.44 Up $0.13 $36.45 $36.27 7,400
10:47 AM $36.31 Up $0.07 $36.33 $36.23 1,600
10:46 AM $36.24 Up $0.04 $36.29 $36.21 4,700
10:45 AM $36.20 Up $0.03 $36.24 $36.17 4,300
10:44 AM $36.17 Down $ -0.02 $36.19 $36.12 11,300
10:43 AM $36.19 Down $ -0.03 $36.22 $36.18 2,600
10:42 AM $36.22 Up $0.00 $36.25 $36.21 3,900
10:41 AM $36.22 Down $ -0.02 $36.24 $36.18 18,100
10:40 AM $36.24 Down $ -0.09 $36.32 $36.19 14,500
10:39 AM $36.33 Down $ -0.01 $36.36 $36.32 2,300
10:38 AM $36.34 Down $ -0.10 $36.45 $36.34 6,200
10:37 AM $36.44 Up $0.03 $36.46 $36.40 7,100
10:36 AM $36.41 Up $0.06 $36.42 $36.30 17,200
10:35 AM $36.35 Up $0.03 $36.41 $36.35 3,400
10:34 AM $36.32 Up $0.11 $36.37 $36.21 5,100
10:33 AM $36.21 Up $0.00 $36.21 $36.17 10,500
10:32 AM $36.21 Up $0.01 $36.28 $36.15 12,500
10:31 AM $36.20 Up $0.08 $36.22 $36.10 16,700
10:30 AM $36.12 Up $0.12 $36.14 $36.01 7,300
10:29 AM $36.00 Up $0.02 $36.06 $36.00 20,200
10:28 AM $35.98 Up $0.06 $35.98 $35.93 2,300
10:27 AM $35.92 Down $ -0.07 $35.97 $35.92 13,600
10:26 AM $35.99 Down $ -0.02 $36.06 $35.97 3,500
10:25 AM $36.01 Down $ -0.01 $36.04 $35.99 8,300
10:24 AM $36.02 Up $0.04 $36.06 $36.00 9,400
10:23 AM $35.98 Down $ -0.02 $36.04 $35.96 4,300
10:22 AM $36.00 Up $0.11 $36.00 $35.90 4,600
10:21 AM $35.89 Up $0.15 $35.89 $35.75 2,800
10:20 AM $35.74 Down $ -0.01 $35.76 $35.69 2,600
10:19 AM $35.75 Down $ -0.02 $35.82 $35.75 1,900
10:18 AM $35.77 Up $0.13 $35.77 $35.69 2,800
10:17 AM $35.64 Up $0.05 $35.67 $35.63 3,000
10:16 AM $35.59 Up $0.02 $35.60 $35.53 7,300
10:15 AM $35.57 Up $0.00 $35.60 $35.55 2,900
10:14 AM $35.57 Down $ -0.12 $35.70 $35.57 7,000
10:13 AM $35.69 Up $0.00 $35.71 $35.64 3,000
10:12 AM $35.69 Down $ -0.07 $35.74 $35.69 1,400
10:11 AM $35.76 Up $0.10 $35.78 $35.68 4,800
10:10 AM $35.66 Down $ -0.06 $35.75 $35.66 8,800
10:09 AM $35.72 Up $0.14 $35.73 $35.57 7,800
10:08 AM $35.58 Up $0.04 $35.60 $35.52 4,100
10:07 AM $35.54 Up $0.02 $35.57 $35.51 3,400
10:06 AM $35.52 Up $0.07 $35.55 $35.49 4,100
10:05 AM $35.45 Up $0.01 $35.50 $35.45 2,800
10:04 AM $35.44 Down $ -0.03 $35.50 $35.44 400
10:03 AM $35.47 Up $0.00 $35.48 $35.41 1,900
10:02 AM $35.47 Down $ -0.02 $35.48 $35.45 1,000
10:01 AM $35.49 Up $0.03 $35.50 $35.38 6,800
10:00 AM $35.46 Down $ -0.07 $35.57 $35.45 2,200
09:59 AM $35.53 Down $ -0.09 $35.58 $35.50 2,000
09:58 AM $35.62 Down $ -0.06 $35.66 $35.60 1,300
09:57 AM $35.68 Up $0.14 $35.68 $35.55 2,800
09:56 AM $35.54 Up $0.01 $35.54 $35.39 3,700
09:55 AM $35.53 Up $0.03 $35.60 $35.51 5,200
09:54 AM $35.50 Down $ -0.02 $35.56 $35.50 4,800
09:53 AM $35.52 Down $ -0.13 $35.62 $35.51 2,600
09:52 AM $35.65 Up $0.07 $35.65 $35.53 6,500
09:51 AM $35.58 Down $ -0.22 $35.80 $35.58 10,900
09:50 AM $35.80 Up $0.04 $35.85 $35.75 4,900
09:49 AM $35.76 Up $0.00 $35.85 $35.71 5,700
09:48 AM $35.76 Up $0.09 $35.76 $35.67 5,500
09:47 AM $35.67 Up $0.08 $35.67 $35.60 3,500
09:46 AM $35.59 Up $0.02 $35.61 $35.53 12,800
09:45 AM $35.57 Down $ -0.02 $35.60 $35.54 5,600
09:44 AM $35.59 Up $0.13 $35.60 $35.49 7,500
09:43 AM $35.46 Up $0.07 $35.46 $35.36 5,100
09:42 AM $35.39 Down $ -0.01 $35.47 $35.29 4,400
09:41 AM $35.40 Up $0.11 $35.47 $35.32 5,800
09:40 AM $35.29 Up $0.05 $35.29 $35.13 11,200
09:39 AM $35.24 Down $ -0.05 $35.35 $35.18 8,500
09:38 AM $35.29 Up $0.03 $35.34 $35.20 6,800
09:37 AM $35.26 Up $0.01 $35.36 $35.22 18,700
09:36 AM $35.25 Up $0.18 $35.30 $35.01 13,700
09:35 AM $35.07 Up $0.10 $35.15 $34.90 14,700
09:34 AM $34.97 Down $ -0.29 $35.31 $34.97 36,600
09:33 AM $35.26 Up $0.16 $35.26 $35.02 27,600
09:32 AM $35.10 Down $ -0.53 $35.74 $35.10 71,700
09:30 AM $35.63 Down $ -0.12 $35.63 $35.63 18,700
09:30 AM $35.63 Up $0.00 $35.63 $35.63 0
Previous close $35.75

One month history

Date Closing Opening High Low Volume
09-04-2021 $36.29 $36.85 $36.85 $36.18 774,500
08-04-2021 $35.75 $36.71 $36.71 $35.45 1,041,200
07-04-2021 $37.74 $38.06 $38.13 $37.41 470,900
06-04-2021 $38.88 $39.16 $39.24 $38.71 358,800
05-04-2021 $39.85 $39.88 $40.07 $39.59 295,000
01-04-2021 $40.20 $40.50 $40.57 $40.10 263,700
31-03-2021 $40.36 $41.01 $41.07 $40.17 670,800
30-03-2021 $40.18 $39.92 $40.27 $39.63 193,600
29-03-2021 $39.32 $40.15 $40.23 $39.24 427,500
26-03-2021 $40.39 $40.63 $40.68 $39.58 342,700
25-03-2021 $41.09 $40.32 $41.18 $39.92 330,600
24-03-2021 $39.32 $39.84 $41.51 $39.27 618,400
23-03-2021 $40.80 $40.98 $41.98 $40.69 357,200
22-03-2021 $41.90 $42.03 $42.19 $41.60 246,500
19-03-2021 $43.00 $43.30 $43.40 $42.68 728,400
18-03-2021 $41.78 $43.15 $43.71 $41.65 505,800
17-03-2021 $43.52 $42.37 $43.82 $42.33 574,400
16-03-2021 $41.92 $43.20 $43.31 $41.19 678,100
15-03-2021 $44.36 $43.50 $45.06 $43.50 699,000
12-03-2021 $42.63 $41.64 $43.26 $41.52 681,800
11-03-2021 $42.96 $41.83 $43.13 $41.29 797,200
10-03-2021 $40.27 $41.50 $41.79 $40.04 618,700
09-03-2021 $41.72 $41.59 $42.35 $41.33 789,000
08-03-2021 $39.16 $40.40 $40.75 $38.84 545,600
05-03-2021 $39.45 $37.57 $39.50 $35.56 1,043,300
04-03-2021 $39.29 $40.17 $40.48 $37.90 1,269,500
03-03-2021 $42.06 $43.65 $43.90 $41.69 660,600
02-03-2021 $44.47 $46.27 $46.37 $43.95 858,400
01-03-2021 $43.91 $44.19 $44.69 $43.67 524,600
26-02-2021 $41.90 $41.47 $42.28 $41.15 724,400
Graphs are not available, please refer to the detailed table
Back to top