Print

Quotes and Market Data

Find a quote

CANOPY GROWTH CORPORATION

9.39 Down -0.35 (-3.73 %)

Delayed : 2024/06/21 16:00:01

  • Previous close $9.74
  • Opening $9.68
  • Price Ask $9.32
  • Price Bid $9.32
  • Size Bid 10
  • Size Ask 16
  • Today High $9.68
  • Today Low $9.14
  • 52 Weeks High $26.00
  • 52 Weeks Low $3.74
  • Volume 707,713

Fundamentals

  • P/E Ratio : N/A
  • Earnings/Share : 2.36
  • Dividends/Share : N/A
  • Current Div. Yield : N/A
  • Market Cap (M) : 715.50
  • Shares Out (M) : 76.20
  • Exchange : XTSE
  • Ex Dividend Date : N/A

Intraday history

Hour Last Change High Low Volume
04:00 PM $9.39 Up $0.00 $9.39 $9.39 33,600
03:59 PM $9.39 Up $0.01 $9.40 $9.38 5,100
03:58 PM $9.38 Up $0.02 $9.38 $9.38 1,000
03:57 PM $9.37 Down $0.00 $9.37 $9.35 1,800
03:56 PM $9.37 Up $0.04 $9.37 $9.35 4,000
03:55 PM $9.33 Up $0.02 $9.33 $9.31 17,200
03:54 PM $9.31 Down $ -0.01 $9.32 $9.31 20,400
03:53 PM $9.32 Down $ -0.01 $9.32 $9.32 1,600
03:52 PM $9.33 Up $0.00 $9.35 $9.33 7,400
03:51 PM $9.33 Up $0.01 $9.33 $9.33 4,500
03:50 PM $9.32 Up $0.00 $9.32 $9.31 8,300
03:49 PM $9.32 Up $0.00 $9.32 $9.32 1,500
03:48 PM $9.32 Up $0.02 $9.32 $9.31 3,500
03:47 PM $9.30 Down $ -0.01 $9.31 $9.30 1,500
03:46 PM $9.31 Down $ -0.01 $9.32 $9.31 7,000
03:45 PM $9.32 Down $ -0.01 $9.33 $9.32 15,700
03:44 PM $9.33 Down $ -0.02 $9.34 $9.33 13,600
03:43 PM $9.35 Up $0.00 $9.35 $9.35 1,300
03:42 PM $9.35 Up $0.00 $9.35 $9.35 500
03:40 PM $9.35 Down $ -0.01 $9.35 $9.35 100
03:40 PM $9.35 Up $0.00 $9.35 $9.35 0
03:39 PM $9.36 Down $ -0.01 $9.37 $9.36 2,100
03:38 PM $9.37 Up $0.02 $9.37 $9.35 2,300
03:36 PM $9.35 Up $0.01 $9.35 $9.35 200
03:36 PM $9.35 Up $0.00 $9.35 $9.35 0
03:35 PM $9.34 Up $0.00 $9.34 $9.34 200
03:34 PM $9.34 Up $0.00 $9.34 $9.34 2,100
03:33 PM $9.34 Down $ -0.01 $9.36 $9.34 5,900
03:32 PM $9.35 Down $ -0.02 $9.36 $9.35 1,400
03:31 PM $9.37 Down $ -0.04 $9.40 $9.35 8,500
03:30 PM $9.41 Up $0.00 $9.42 $9.41 7,000
03:29 PM $9.41 Down $ -0.01 $9.41 $9.41 400
03:28 PM $9.42 Up $0.01 $9.42 $9.41 2,900
03:27 PM $9.41 Up $0.00 $9.41 $9.41 300
03:24 PM $9.41 Up $0.02 $9.41 $9.39 1,800
03:24 PM $9.41 Up $0.00 $9.41 $9.39 0
03:24 PM $9.41 Up $0.00 $9.41 $9.39 0
03:23 PM $9.39 Up $0.01 $9.40 $9.39 2,800
03:21 PM $9.38 Down $ -0.02 $9.38 $9.38 1,400
03:21 PM $9.38 Up $0.00 $9.38 $9.38 0
03:20 PM $9.40 Up $0.02 $9.40 $9.39 500
03:19 PM $9.38 Down $ -0.02 $9.38 $9.38 200
03:18 PM $9.40 Up $0.02 $9.40 $9.39 1,500
03:15 PM $9.38 Down $ -0.02 $9.38 $9.38 400
03:15 PM $9.38 Up $0.00 $9.38 $9.38 0
03:15 PM $9.38 Up $0.00 $9.38 $9.38 0
03:13 PM $9.40 Up $0.01 $9.40 $9.39 700
03:13 PM $9.40 Up $0.00 $9.40 $9.39 0
03:12 PM $9.39 Up $0.00 $9.40 $9.39 1,400
03:11 PM $9.39 Down $ -0.01 $9.41 $9.39 900
03:10 PM $9.40 Up $0.00 $9.41 $9.40 1,800
03:09 PM $9.40 Up $0.00 $9.40 $9.40 700
03:08 PM $9.40 Up $0.01 $9.40 $9.40 100
03:07 PM $9.39 Down $ -0.01 $9.39 $9.38 200
03:06 PM $9.40 Up $0.02 $9.40 $9.40 800
03:05 PM $9.38 Down $ -0.03 $9.39 $9.38 600
03:04 PM $9.41 Down $ -0.04 $9.45 $9.40 4,400
03:02 PM $9.45 Down $ -0.01 $9.45 $9.45 6,700
03:02 PM $9.45 Up $0.00 $9.45 $9.45 0
03:01 PM $9.46 Up $0.02 $9.46 $9.46 400
03:00 PM $9.44 Up $0.01 $9.44 $9.44 200
02:58 PM $9.43 Down $ -0.02 $9.45 $9.43 700
02:58 PM $9.43 Up $0.00 $9.45 $9.43 0
02:57 PM $9.45 Up $0.04 $9.45 $9.43 2,100
02:56 PM $9.41 Up $0.01 $9.41 $9.41 1,100
02:55 PM $9.40 Up $0.01 $9.40 $9.40 600
02:52 PM $9.39 Up $0.00 $9.40 $9.39 900
02:52 PM $9.39 Up $0.00 $9.40 $9.39 0
02:52 PM $9.39 Up $0.00 $9.40 $9.39 0
02:51 PM $9.39 Up $0.00 $9.39 $9.39 100
02:49 PM $9.39 Up $0.01 $9.39 $9.39 800
02:49 PM $9.39 Up $0.00 $9.39 $9.39 0
02:42 PM $9.38 Down $ -0.01 $9.39 $9.38 1,300
02:42 PM $9.38 Up $0.00 $9.39 $9.38 0
02:42 PM $9.38 Up $0.00 $9.39 $9.38 0
02:42 PM $9.38 Up $0.00 $9.39 $9.38 0
02:42 PM $9.38 Up $0.00 $9.39 $9.38 0
02:42 PM $9.38 Up $0.00 $9.39 $9.38 0
02:42 PM $9.38 Up $0.00 $9.39 $9.38 0
02:41 PM $9.39 Up $0.01 $9.39 $9.39 800
02:38 PM $9.38 Up $0.00 $9.38 $9.38 500
02:38 PM $9.38 Up $0.00 $9.38 $9.38 0
02:38 PM $9.38 Up $0.00 $9.38 $9.38 0
02:37 PM $9.38 Down $ -0.02 $9.39 $9.38 200
02:36 PM $9.40 Up $0.01 $9.40 $9.40 300
02:34 PM $9.39 Down $ -0.01 $9.39 $9.39 900
02:34 PM $9.39 Up $0.00 $9.39 $9.39 0
02:31 PM $9.40 Down $ -0.01 $9.40 $9.40 1,100
02:31 PM $9.40 Up $0.00 $9.40 $9.40 0
02:31 PM $9.40 Up $0.00 $9.40 $9.40 0
02:30 PM $9.41 Up $0.01 $9.41 $9.41 100
02:29 PM $9.40 Down $ -0.01 $9.41 $9.40 800
02:28 PM $9.41 Up $0.00 $9.41 $9.41 300
02:27 PM $9.41 Up $0.01 $9.41 $9.41 300
02:25 PM $9.40 Up $0.01 $9.40 $9.38 1,000
02:25 PM $9.40 Up $0.00 $9.40 $9.38 0
02:24 PM $9.39 Down $ -0.01 $9.39 $9.39 100
02:23 PM $9.40 Up $0.01 $9.40 $9.40 100
02:21 PM $9.39 Up $0.00 $9.39 $9.37 1,800
02:21 PM $9.39 Up $0.00 $9.39 $9.37 0
02:20 PM $9.39 Down $ -0.04 $9.43 $9.38 4,500
02:19 PM $9.43 Down $ -0.03 $9.44 $9.43 900
02:18 PM $9.46 Up $0.00 $9.46 $9.46 200
02:16 PM $9.46 Down $ -0.01 $9.47 $9.46 1,800
02:16 PM $9.46 Up $0.00 $9.47 $9.46 0
02:15 PM $9.47 Up $0.00 $9.47 $9.45 900
02:14 PM $9.47 Down $ -0.01 $9.47 $9.47 300
02:13 PM $9.48 Up $0.01 $9.48 $9.46 1,900
02:12 PM $9.47 Down $ -0.02 $9.47 $9.47 100
02:11 PM $9.49 Up $0.00 $9.49 $9.47 2,000
02:10 PM $9.49 Down $ -0.01 $9.49 $9.49 100
02:09 PM $9.50 Up $0.03 $9.50 $9.50 700
02:03 PM $9.47 Down $ -0.01 $9.47 $9.47 800
02:03 PM $9.47 Up $0.00 $9.47 $9.47 0
02:03 PM $9.47 Up $0.00 $9.47 $9.47 0
02:03 PM $9.47 Up $0.00 $9.47 $9.47 0
02:03 PM $9.47 Up $0.00 $9.47 $9.47 0
02:03 PM $9.47 Up $0.00 $9.47 $9.47 0
02:02 PM $9.48 Up $0.00 $9.48 $9.48 400
02:01 PM $9.48 Up $0.00 $9.48 $9.48 400
02:00 PM $9.48 Down $ -0.04 $9.51 $9.48 3,100
01:57 PM $9.52 Up $0.00 $9.53 $9.52 300
01:57 PM $9.52 Up $0.00 $9.53 $9.52 0
01:57 PM $9.52 Up $0.00 $9.53 $9.52 0
01:55 PM $9.52 Down $ -0.01 $9.53 $9.52 600
01:55 PM $9.52 Up $0.00 $9.53 $9.52 0
01:53 PM $9.53 Up $0.01 $9.53 $9.53 1,500
01:53 PM $9.53 Up $0.00 $9.53 $9.53 0
01:50 PM $9.52 Down $ -0.02 $9.53 $9.52 700
01:50 PM $9.52 Up $0.00 $9.53 $9.52 0
01:50 PM $9.52 Up $0.00 $9.53 $9.52 0
01:49 PM $9.54 Up $0.03 $9.54 $9.54 100
01:47 PM $9.51 Up $0.00 $9.51 $9.51 100
01:47 PM $9.51 Up $0.00 $9.51 $9.51 0
01:46 PM $9.51 Up $0.00 $9.51 $9.51 600
01:45 PM $9.51 Up $0.00 $9.51 $9.51 100
01:43 PM $9.51 Up $0.01 $9.51 $9.51 100
01:43 PM $9.51 Up $0.00 $9.51 $9.51 0
01:42 PM $9.50 Up $0.05 $9.50 $9.47 3,200
01:41 PM $9.45 Down $ -0.01 $9.45 $9.45 200
01:40 PM $9.46 Up $0.01 $9.46 $9.46 2,000
01:39 PM $9.45 Up $0.00 $9.45 $9.45 1,200
01:38 PM $9.45 Down $ -0.02 $9.45 $9.45 600
01:36 PM $9.47 Down $ -0.01 $9.47 $9.46 400
01:36 PM $9.47 Up $0.00 $9.47 $9.46 0
01:35 PM $9.48 Up $0.02 $9.48 $9.47 900
01:34 PM $9.46 Up $0.02 $9.46 $9.44 2,400
01:33 PM $9.44 Up $0.00 $9.44 $9.44 100
01:32 PM $9.44 Up $0.00 $9.44 $9.44 400
01:31 PM $9.44 Down $ -0.01 $9.44 $9.44 1,300
01:30 PM $9.45 Down $ -0.01 $9.45 $9.45 800
01:28 PM $9.46 Up $0.01 $9.46 $9.46 600
01:28 PM $9.46 Up $0.00 $9.46 $9.46 0
01:26 PM $9.45 Down $ -0.01 $9.45 $9.45 100
01:26 PM $9.45 Up $0.00 $9.45 $9.45 0
01:24 PM $9.46 Down $ -0.01 $9.46 $9.46 200
01:24 PM $9.46 Up $0.00 $9.46 $9.46 0
01:23 PM $9.47 Down $ -0.01 $9.47 $9.45 1,100
01:22 PM $9.48 Down $ -0.01 $9.48 $9.48 100
01:21 PM $9.49 Up $0.02 $9.49 $9.49 600
01:20 PM $9.47 Down $ -0.01 $9.47 $9.47 1,500
01:19 PM $9.48 Down $ -0.02 $9.49 $9.48 1,200
01:18 PM $9.50 Up $0.01 $9.51 $9.50 3,900
01:17 PM $9.49 Up $0.02 $9.49 $9.49 900
01:15 PM $9.47 Up $0.01 $9.47 $9.47 100
01:15 PM $9.47 Up $0.00 $9.47 $9.47 0
01:13 PM $9.46 Down $ -0.02 $9.46 $9.46 200
01:13 PM $9.46 Up $0.00 $9.46 $9.46 0
01:12 PM $9.48 Up $0.04 $9.48 $9.45 4,800
01:11 PM $9.44 Up $0.00 $9.44 $9.44 200
01:10 PM $9.44 Up $0.01 $9.44 $9.44 100
01:09 PM $9.43 Down $ -0.03 $9.44 $9.43 400
01:08 PM $9.46 Down $ -0.01 $9.46 $9.46 200
01:07 PM $9.47 Up $0.05 $9.47 $9.45 12,100
01:06 PM $9.42 Up $0.02 $9.43 $9.41 1,600
01:05 PM $9.40 Up $0.00 $9.40 $9.40 2,000
01:04 PM $9.40 Up $0.00 $9.40 $9.40 300
01:03 PM $9.40 Up $0.00 $9.41 $9.40 7,900
01:02 PM $9.40 Up $0.04 $9.42 $9.36 13,900
01:01 PM $9.36 Up $0.00 $9.36 $9.36 300
12:57 PM $9.36 Up $0.01 $9.36 $9.36 100
12:57 PM $9.36 Up $0.00 $9.36 $9.36 0
12:57 PM $9.36 Up $0.00 $9.36 $9.36 0
12:57 PM $9.36 Up $0.00 $9.36 $9.36 0
12:56 PM $9.35 Up $0.01 $9.35 $9.35 4,900
12:54 PM $9.34 Up $0.01 $9.34 $9.32 1,700
12:54 PM $9.34 Up $0.00 $9.34 $9.32 0
12:52 PM $9.33 Down $ -0.02 $9.33 $9.33 100
12:52 PM $9.33 Up $0.00 $9.33 $9.33 0
12:49 PM $9.35 Up $0.00 $9.35 $9.35 500
12:49 PM $9.35 Up $0.00 $9.35 $9.35 0
12:49 PM $9.35 Up $0.00 $9.35 $9.35 0
12:47 PM $9.35 Down $ -0.01 $9.35 $9.35 1,100
12:47 PM $9.35 Up $0.00 $9.35 $9.35 0
12:46 PM $9.36 Up $0.00 $9.37 $9.36 2,000
12:44 PM $9.36 Down $ -0.01 $9.36 $9.36 2,700
12:44 PM $9.36 Up $0.00 $9.36 $9.36 0
12:41 PM $9.37 Up $0.01 $9.37 $9.37 1,200
12:41 PM $9.37 Up $0.00 $9.37 $9.37 0
12:41 PM $9.37 Up $0.00 $9.37 $9.37 0
12:40 PM $9.36 Up $0.00 $9.37 $9.35 900
12:38 PM $9.36 Up $0.00 $9.38 $9.36 600
12:38 PM $9.36 Up $0.00 $9.38 $9.36 0
12:37 PM $9.36 Down $ -0.02 $9.37 $9.36 9,300
12:36 PM $9.38 Down $ -0.01 $9.38 $9.38 300
12:35 PM $9.39 Up $0.02 $9.39 $9.38 4,200
12:34 PM $9.37 Up $0.02 $9.38 $9.36 1,800
12:33 PM $9.35 Up $0.00 $9.35 $9.35 400
12:32 PM $9.35 Up $0.00 $9.35 $9.35 400
12:31 PM $9.35 Up $0.00 $9.35 $9.34 1,000
12:29 PM $9.35 Up $0.00 $9.36 $9.35 2,200
12:29 PM $9.35 Up $0.00 $9.36 $9.35 0
12:28 PM $9.35 Up $0.01 $9.35 $9.35 1,200
12:27 PM $9.34 Up $0.01 $9.34 $9.33 1,600
12:26 PM $9.33 Up $0.05 $9.36 $9.30 5,700
12:25 PM $9.28 Up $0.03 $9.28 $9.28 900
12:24 PM $9.25 Up $0.01 $9.26 $9.25 2,300
12:22 PM $9.24 Up $0.00 $9.24 $9.24 100
12:22 PM $9.24 Up $0.00 $9.24 $9.24 0
12:21 PM $9.24 Down $ -0.01 $9.26 $9.24 200
12:19 PM $9.25 Up $0.01 $9.25 $9.25 800
12:19 PM $9.25 Up $0.00 $9.25 $9.25 0
12:17 PM $9.24 Up $0.02 $9.24 $9.24 500
12:17 PM $9.24 Up $0.00 $9.24 $9.24 0
12:16 PM $9.22 Down $ -0.02 $9.22 $9.22 200
12:14 PM $9.24 Up $0.04 $9.24 $9.22 900
12:14 PM $9.24 Up $0.00 $9.24 $9.22 0
12:13 PM $9.20 Down $ -0.03 $9.22 $9.20 5,000
12:11 PM $9.23 Down $ -0.03 $9.26 $9.23 2,200
12:11 PM $9.23 Up $0.00 $9.26 $9.23 0
12:10 PM $9.26 Up $0.00 $9.26 $9.25 200
12:09 PM $9.26 Up $0.01 $9.26 $9.26 400
12:07 PM $9.25 Down $ -0.01 $9.25 $9.25 1,700
12:07 PM $9.25 Up $0.00 $9.25 $9.25 0
12:06 PM $9.26 Up $0.01 $9.26 $9.26 1,100
12:05 PM $9.25 Up $0.00 $9.25 $9.25 100
12:04 PM $9.25 Up $0.01 $9.25 $9.24 600
12:03 PM $9.24 Down $ -0.01 $9.24 $9.24 500
12:02 PM $9.25 Up $0.02 $9.25 $9.23 1,600
12:01 PM $9.23 Down $ -0.01 $9.23 $9.23 500
11:59 AM $9.24 Up $0.00 $9.24 $9.24 200
11:59 AM $9.24 Up $0.00 $9.24 $9.24 0
11:56 AM $9.24 Up $0.01 $9.24 $9.24 100
11:56 AM $9.24 Up $0.00 $9.24 $9.24 0
11:56 AM $9.24 Up $0.00 $9.24 $9.24 0
11:51 AM $9.23 Up $0.02 $9.23 $9.21 3,300
11:51 AM $9.23 Up $0.00 $9.23 $9.21 0
11:51 AM $9.23 Up $0.00 $9.23 $9.21 0
11:51 AM $9.23 Up $0.00 $9.23 $9.21 0
11:51 AM $9.23 Up $0.00 $9.23 $9.21 0
11:50 AM $9.21 Up $0.03 $9.21 $9.20 700
11:48 AM $9.18 Up $0.00 $9.19 $9.18 300
11:48 AM $9.18 Up $0.00 $9.19 $9.18 0
11:47 AM $9.18 Up $0.01 $9.18 $9.17 4,000
11:46 AM $9.17 Down $ -0.01 $9.18 $9.17 600
11:45 AM $9.18 Up $0.01 $9.18 $9.17 1,100
11:43 AM $9.17 Up $0.00 $9.19 $9.17 1,500
11:43 AM $9.17 Up $0.00 $9.19 $9.17 0
11:41 AM $9.17 Up $0.02 $9.17 $9.16 1,700
11:41 AM $9.17 Up $0.00 $9.17 $9.16 0
11:40 AM $9.15 Up $0.00 $9.15 $9.14 2,100
11:39 AM $9.15 Up $0.01 $9.15 $9.14 2,900
11:38 AM $9.14 Down $ -0.03 $9.18 $9.14 3,800
11:37 AM $9.17 Up $0.00 $9.19 $9.17 1,200
11:36 AM $9.17 Up $0.02 $9.17 $9.17 100
11:35 AM $9.15 Down $ -0.06 $9.21 $9.15 21,100
11:34 AM $9.21 Down $ -0.02 $9.24 $9.21 3,000
11:33 AM $9.23 Up $0.01 $9.23 $9.23 1,000
11:32 AM $9.22 Down $ -0.01 $9.24 $9.22 2,300
11:31 AM $9.23 Down $ -0.06 $9.27 $9.23 3,000
11:30 AM $9.29 Up $0.04 $9.29 $9.29 200
11:28 AM $9.25 Down $ -0.02 $9.25 $9.25 400
11:28 AM $9.25 Up $0.00 $9.25 $9.25 0
11:26 AM $9.27 Up $0.00 $9.28 $9.27 1,000
11:26 AM $9.27 Up $0.00 $9.28 $9.27 0
11:25 AM $9.27 Up $0.01 $9.27 $9.26 500
11:24 AM $9.26 Down $ -0.02 $9.26 $9.26 500
11:21 AM $9.28 Up $0.03 $9.31 $9.28 3,300
11:21 AM $9.28 Up $0.00 $9.31 $9.28 0
11:21 AM $9.28 Up $0.00 $9.31 $9.28 0
11:18 AM $9.25 Up $0.01 $9.25 $9.25 2,200
11:18 AM $9.25 Up $0.00 $9.25 $9.25 0
11:18 AM $9.25 Up $0.00 $9.25 $9.25 0
11:17 AM $9.24 Up $0.00 $9.25 $9.24 400
11:16 AM $9.24 Up $0.00 $9.24 $9.24 600
11:15 AM $9.24 Down $ -0.01 $9.24 $9.24 1,400
11:13 AM $9.25 Down $ -0.01 $9.25 $9.25 800
11:13 AM $9.25 Up $0.00 $9.25 $9.25 0
11:12 AM $9.26 Up $0.02 $9.26 $9.25 600
11:11 AM $9.24 Up $0.00 $9.25 $9.24 200
11:10 AM $9.24 Up $0.00 $9.24 $9.24 200
11:09 AM $9.24 Up $0.00 $9.24 $9.24 4,000
11:08 AM $9.24 Down $ -0.03 $9.24 $9.24 200
11:07 AM $9.27 Up $0.03 $9.29 $9.27 1,000
11:06 AM $9.24 Up $0.00 $9.24 $9.24 400
11:05 AM $9.24 Up $0.00 $9.25 $9.23 4,600
11:04 AM $9.24 Up $0.00 $9.24 $9.24 900
11:03 AM $9.24 Up $0.00 $9.24 $9.24 1,000
11:02 AM $9.24 Down $ -0.02 $9.26 $9.24 1,800
11:01 AM $9.26 Up $0.01 $9.26 $9.25 2,400
11:00 AM $9.25 Up $0.03 $9.25 $9.23 1,900
10:59 AM $9.22 Down $ -0.02 $9.23 $9.22 2,200
10:58 AM $9.24 Down $ -0.04 $9.28 $9.23 14,900
10:57 AM $9.28 Up $0.02 $9.28 $9.26 2,300
10:56 AM $9.26 Up $0.00 $9.29 $9.26 6,700
10:55 AM $9.26 Down $ -0.04 $9.29 $9.25 11,800
10:54 AM $9.30 Down $ -0.01 $9.33 $9.30 1,100
10:52 AM $9.31 Up $0.01 $9.31 $9.31 100
10:52 AM $9.31 Up $0.00 $9.31 $9.31 0
10:51 AM $9.30 Up $0.00 $9.30 $9.29 800
10:50 AM $9.30 Down $ -0.01 $9.30 $9.30 400
10:49 AM $9.31 Down $ -0.01 $9.32 $9.31 1,000
10:48 AM $9.32 Up $0.01 $9.34 $9.32 1,000
10:47 AM $9.31 Up $0.01 $9.31 $9.31 200
10:46 AM $9.30 Down $ -0.03 $9.33 $9.30 6,900
10:44 AM $9.33 Up $0.00 $9.33 $9.33 500
10:44 AM $9.33 Up $0.00 $9.33 $9.33 0
10:42 AM $9.33 Down $ -0.01 $9.33 $9.33 1,100
10:42 AM $9.33 Up $0.00 $9.33 $9.33 0
10:41 AM $9.34 Down $ -0.01 $9.35 $9.33 1,500
10:39 AM $9.35 Up $0.00 $9.35 $9.35 100
10:39 AM $9.35 Up $0.00 $9.35 $9.35 0
10:38 AM $9.35 Down $ -0.02 $9.35 $9.35 100
10:37 AM $9.37 Up $0.00 $9.37 $9.37 100
10:36 AM $9.37 Down $ -0.02 $9.39 $9.37 1,400
10:35 AM $9.39 Up $0.04 $9.39 $9.35 1,900
10:33 AM $9.35 Up $0.00 $9.36 $9.35 300
10:33 AM $9.35 Up $0.00 $9.36 $9.35 0
10:32 AM $9.35 Up $0.00 $9.35 $9.35 1,200
10:31 AM $9.35 Down $ -0.02 $9.37 $9.35 3,700
10:30 AM $9.37 Down $ -0.03 $9.37 $9.37 2,200
10:29 AM $9.40 Up $0.02 $9.40 $9.40 800
10:28 AM $9.38 Up $0.01 $9.39 $9.38 300
10:27 AM $9.37 Down $ -0.02 $9.39 $9.37 3,000
10:25 AM $9.39 Down $ -0.01 $9.39 $9.39 100
10:25 AM $9.39 Up $0.00 $9.39 $9.39 0
10:24 AM $9.40 Down $ -0.02 $9.40 $9.40 100
10:23 AM $9.42 Up $0.01 $9.42 $9.42 200
10:22 AM $9.41 Up $0.04 $9.41 $9.41 600
10:21 AM $9.37 Down $ -0.02 $9.37 $9.36 600
10:20 AM $9.39 Up $0.02 $9.39 $9.38 1,000
10:19 AM $9.37 Down $ -0.02 $9.38 $9.36 6,600
10:18 AM $9.39 Down $ -0.01 $9.39 $9.39 700
10:17 AM $9.40 Up $0.00 $9.40 $9.40 500
10:16 AM $9.40 Down $ -0.03 $9.42 $9.40 5,700
10:15 AM $9.43 Down $ -0.03 $9.45 $9.43 1,100
10:13 AM $9.46 Up $0.00 $9.47 $9.44 2,500
10:13 AM $9.46 Up $0.00 $9.47 $9.44 0
10:12 AM $9.46 Up $0.01 $9.46 $9.46 300
10:11 AM $9.45 Up $0.00 $9.45 $9.44 3,000
10:10 AM $9.45 Up $0.02 $9.45 $9.45 700
10:09 AM $9.43 Down $ -0.02 $9.44 $9.43 2,200
10:08 AM $9.45 Up $0.01 $9.45 $9.43 1,400
10:07 AM $9.44 Down $ -0.02 $9.44 $9.43 300
10:06 AM $9.46 Up $0.12 $9.46 $9.36 6,900
10:04 AM $9.34 Up $0.00 $9.34 $9.33 700
10:04 AM $9.34 Up $0.00 $9.34 $9.33 0
10:03 AM $9.34 Up $0.01 $9.34 $9.34 1,500
10:02 AM $9.33 Down $ -0.01 $9.36 $9.33 1,300
10:01 AM $9.34 Down $ -0.06 $9.39 $9.34 3,000
10:00 AM $9.40 Up $0.03 $9.40 $9.38 3,000
09:59 AM $9.37 Up $0.01 $9.37 $9.37 200
09:58 AM $9.36 Up $0.03 $9.36 $9.34 1,200
09:57 AM $9.33 Down $ -0.01 $9.35 $9.33 2,500
09:55 AM $9.34 Up $0.03 $9.36 $9.33 9,200
09:55 AM $9.34 Up $0.00 $9.36 $9.33 0
09:54 AM $9.31 Down $ -0.03 $9.35 $9.31 1,100
09:53 AM $9.34 Up $0.03 $9.34 $9.30 2,300
09:52 AM $9.31 Up $0.00 $9.32 $9.29 1,100
09:51 AM $9.31 Up $0.00 $9.31 $9.30 4,800
09:49 AM $9.31 Up $0.00 $9.32 $9.31 700
09:49 AM $9.31 Up $0.00 $9.32 $9.31 0
09:48 AM $9.31 Up $0.00 $9.31 $9.28 500
09:47 AM $9.31 Up $0.04 $9.31 $9.28 4,700
09:46 AM $9.27 Down $ -0.02 $9.29 $9.22 14,400
09:45 AM $9.29 Down $ -0.06 $9.34 $9.26 10,900
09:44 AM $9.35 Up $0.02 $9.35 $9.33 600
09:43 AM $9.33 Down $ -0.04 $9.38 $9.33 6,400
09:42 AM $9.37 Down $ -0.11 $9.47 $9.37 12,500
09:41 AM $9.48 Down $ -0.01 $9.49 $9.48 400
09:40 AM $9.49 Up $0.00 $9.51 $9.49 1,900
09:39 AM $9.49 Down $ -0.01 $9.51 $9.45 13,300
09:38 AM $9.50 Up $0.00 $9.50 $9.50 600
09:37 AM $9.50 Down $ -0.03 $9.50 $9.49 800
09:36 AM $9.53 Down $ -0.02 $9.53 $9.51 1,200
09:35 AM $9.55 Up $0.04 $9.55 $9.51 1,200
09:34 AM $9.51 Up $0.01 $9.52 $9.50 1,900
09:33 AM $9.50 Up $0.02 $9.50 $9.46 3,700
09:32 AM $9.48 Down $ -0.09 $9.61 $9.48 15,200
09:31 AM $9.57 Down $ -0.03 $9.61 $9.56 5,500
09:30 AM $9.60 Down $ -0.14 $9.68 $9.60 9,100
Previous close $9.74

One month history

Date Closing Opening High Low Volume
21-06-2024 $9.39 $9.23 $9.54 $9.20 380,000
20-06-2024 $9.74 $9.60 $9.78 $9.56 278,800
19-06-2024 $9.75 $9.78 $9.82 $9.75 37,500
18-06-2024 $9.74 $9.82 $9.83 $9.62 290,700
17-06-2024 $9.97 $9.71 $9.99 $9.70 338,900
14-06-2024 $9.99 $10.00 $10.14 $9.91 348,200
13-06-2024 $10.28 $10.20 $10.38 $10.17 268,800
12-06-2024 $10.43 $10.41 $10.56 $10.10 846,200
11-06-2024 $10.07 $9.86 $10.07 $9.81 381,800
10-06-2024 $9.98 $9.74 $10.02 $9.71 459,100
07-06-2024 $9.63 $9.85 $9.85 $9.55 463,900
06-06-2024 $9.76 $9.64 $9.81 $9.54 556,300
05-06-2024 $10.65 $10.67 $10.79 $10.50 370,700
04-06-2024 $10.68 $10.44 $10.68 $10.44 476,700
03-06-2024 $10.93 $11.01 $11.01 $10.73 660,200
31-05-2024 $11.59 $11.56 $11.75 $11.40 696,600
30-05-2024 $11.78 $12.16 $12.33 $11.61 1,028,100
29-05-2024 $11.59 $11.51 $12.04 $11.40 951,500
28-05-2024 $11.55 $11.78 $11.84 $11.21 945,400
27-05-2024 $12.61 $12.43 $12.63 $12.42 161,300
24-05-2024 $12.52 $12.86 $12.92 $12.31 786,100
23-05-2024 $12.53 $12.44 $12.56 $12.18 617,400
22-05-2024 $12.89 $13.41 $13.60 $12.78 953,600
21-05-2024 $13.81 $13.92 $13.93 $13.68 625,300
17-05-2024 $14.81 $15.05 $15.26 $14.52 1,692,000
16-05-2024 $14.97 $14.08 $16.27 $13.26 5,878,000
15-05-2024 $13.46 $13.51 $13.76 $13.35 1,370,500
14-05-2024 $13.28 $13.60 $14.14 $12.93 2,059,800
13-05-2024 $12.83 $13.14 $13.45 $12.71 1,392,700
10-05-2024 $12.36 $12.33 $12.69 $12.03 1,222,900
Graphs are not available, please refer to the detailed table
Back to top