Print

Quotes and Market Data

Find a quote

CANOPY GROWTH CORPORATION

62.81 Up 1.53 (2.44 %)

Delayed : 2019/02/15 16:00:02

  • Previous close $61.28
  • Opening $64.73
  • Price Ask $62.81
  • Price Bid $62.81
  • Size Bid 86
  • Size Ask 8
  • Today High $66.02
  • Today Low $61.69
  • 52 Weeks High $76.68
  • 52 Weeks Low $23.88
  • Volume 4,837,873

Fundamentals

  • P/E Ratio : N/A
  • Earnings/Share : 149.91
  • Dividends/Share : N/A
  • Current Div. Yield : N/A
  • Market Cap (M) : 21,346.03
  • Shares Out (M) : 339.85
  • Exchange : XTSE
  • Ex Dividend Date : N/A

Intraday history

Hour Last Change High Low Volume
04:00 PM $62.81 Down $ -0.13 $62.92 $62.81 88,200
03:59 PM $62.94 Down $ -0.03 $62.99 $62.87 25,300
03:58 PM $62.97 Up $0.00 $63.00 $62.95 10,500
03:57 PM $62.97 Up $0.06 $62.99 $62.90 7,000
03:56 PM $62.91 Up $0.06 $62.96 $62.84 5,000
03:55 PM $62.85 Up $0.03 $62.85 $62.81 8,600
03:54 PM $62.82 Down $ -0.12 $62.94 $62.82 19,000
03:53 PM $62.94 Down $ -0.07 $63.01 $62.94 16,100
03:52 PM $63.01 Down $ -0.03 $63.07 $63.01 5,600
03:51 PM $63.04 Down $ -0.03 $63.10 $63.04 9,600
03:50 PM $63.07 Up $0.01 $63.11 $63.03 8,900
03:49 PM $63.06 Up $0.01 $63.13 $63.05 6,700
03:48 PM $63.05 Down $ -0.14 $63.20 $63.03 33,200
03:47 PM $63.19 Up $0.00 $63.20 $63.17 8,200
03:46 PM $63.19 Up $0.07 $63.19 $63.11 6,300
03:45 PM $63.12 Down $ -0.06 $63.17 $63.09 10,900
03:44 PM $63.18 Up $0.03 $63.18 $63.13 6,800
03:43 PM $63.15 Up $0.05 $63.15 $63.08 6,600
03:42 PM $63.10 Up $0.08 $63.10 $63.00 8,300
03:41 PM $63.02 Up $0.03 $63.02 $62.99 3,700
03:40 PM $62.99 Down $ -0.01 $63.02 $62.95 4,200
03:39 PM $63.00 Down $ -0.02 $63.01 $62.95 3,900
03:38 PM $63.02 Up $0.02 $63.03 $62.99 10,400
03:37 PM $63.00 Down $ -0.03 $63.06 $63.00 3,500
03:36 PM $63.03 Up $0.01 $63.04 $63.00 3,800
03:35 PM $63.02 Up $0.07 $63.05 $63.00 3,500
03:34 PM $62.95 Down $ -0.03 $63.01 $62.95 2,200
03:33 PM $62.98 Down $ -0.09 $63.09 $62.97 12,400
03:32 PM $63.07 Down $ -0.02 $63.10 $63.04 8,300
03:31 PM $63.09 Up $0.04 $63.10 $63.07 5,900
03:30 PM $63.05 Up $0.03 $63.08 $63.02 2,200
03:29 PM $63.02 Down $ -0.04 $63.04 $62.98 7,200
03:28 PM $63.06 Up $0.07 $63.10 $62.99 5,300
03:27 PM $62.99 Up $0.01 $63.01 $62.98 16,700
03:26 PM $62.98 Up $0.04 $62.98 $62.87 11,000
03:25 PM $62.94 Up $0.05 $62.94 $62.90 2,500
03:24 PM $62.89 Down $ -0.02 $62.90 $62.85 5,800
03:23 PM $62.91 Down $ -0.01 $62.95 $62.88 3,100
03:22 PM $62.92 Up $0.00 $62.93 $62.89 7,800
03:21 PM $62.92 Up $0.15 $62.92 $62.80 5,000
03:20 PM $62.77 Down $ -0.05 $62.83 $62.72 4,700
03:19 PM $62.82 Up $0.03 $62.82 $62.75 2,100
03:18 PM $62.79 Up $0.07 $62.79 $62.68 7,800
03:17 PM $62.72 Down $ -0.09 $62.78 $62.67 12,800
03:16 PM $62.81 Up $0.00 $62.86 $62.79 9,900
03:15 PM $62.81 Down $ -0.02 $62.88 $62.80 11,000
03:14 PM $62.83 Down $ -0.03 $62.97 $62.83 6,100
03:13 PM $62.86 Down $ -0.23 $63.04 $62.81 13,700
03:12 PM $63.09 Down $ -0.04 $63.10 $63.05 2,100
03:11 PM $63.13 Up $0.09 $63.14 $63.01 3,700
03:10 PM $63.04 Down $ -0.06 $63.07 $62.95 27,100
03:09 PM $63.10 Down $ -0.07 $63.20 $63.10 11,800
03:08 PM $63.17 Down $ -0.07 $63.24 $63.17 4,000
03:07 PM $63.24 Up $0.01 $63.26 $63.14 9,700
03:06 PM $63.23 Down $ -0.04 $63.30 $63.22 5,000
03:05 PM $63.27 Up $0.06 $63.28 $63.21 4,600
03:04 PM $63.21 Down $ -0.05 $63.32 $63.21 3,200
03:03 PM $63.26 Down $ -0.10 $63.35 $63.23 12,200
03:02 PM $63.36 Down $ -0.01 $63.38 $63.30 9,100
03:01 PM $63.37 Down $ -0.09 $63.45 $63.34 12,100
03:00 PM $63.46 Up $0.03 $63.47 $63.42 1,800
02:59 PM $63.43 Down $ -0.04 $63.43 $63.36 5,200
02:58 PM $63.47 Up $0.08 $63.47 $63.38 2,700
02:57 PM $63.39 Down $ -0.05 $63.46 $63.36 3,300
02:56 PM $63.44 Down $ -0.12 $63.54 $63.41 4,900
02:55 PM $63.56 Up $0.02 $63.60 $63.54 2,300
02:54 PM $63.54 Down $ -0.10 $63.63 $63.54 800
02:53 PM $63.64 Up $0.08 $63.65 $63.60 1,600
02:52 PM $63.56 Down $ -0.02 $63.64 $63.56 2,000
02:51 PM $63.58 Down $ -0.07 $63.68 $63.58 1,400
02:50 PM $63.65 Up $0.05 $63.66 $63.65 800
02:49 PM $63.60 Up $0.00 $63.60 $63.56 1,400
02:48 PM $63.60 Down $ -0.02 $63.61 $63.57 500
02:47 PM $63.62 Up $0.03 $63.65 $63.57 7,000
02:46 PM $63.59 Up $0.02 $63.60 $63.54 2,900
02:45 PM $63.57 Down $ -0.02 $63.61 $63.56 1,700
02:44 PM $63.59 Up $0.00 $63.60 $63.54 6,100
02:43 PM $63.59 Down $ -0.02 $63.64 $63.59 2,200
02:42 PM $63.61 Down $ -0.03 $63.66 $63.61 2,400
02:41 PM $63.64 Up $0.04 $63.64 $63.60 900
02:40 PM $63.60 Down $ -0.03 $63.61 $63.56 3,600
02:39 PM $63.63 Down $ -0.02 $63.68 $63.62 3,600
02:38 PM $63.65 Down $ -0.02 $63.66 $63.58 4,100
02:37 PM $63.67 Down $ -0.01 $63.73 $63.67 2,100
02:36 PM $63.68 Down $ -0.02 $63.78 $63.66 9,200
02:35 PM $63.70 Up $0.03 $63.70 $63.64 4,300
02:34 PM $63.67 Up $0.12 $63.67 $63.55 11,600
02:33 PM $63.55 Up $0.05 $63.55 $63.50 1,600
02:32 PM $63.50 Up $0.03 $63.58 $63.49 8,700
02:31 PM $63.47 Up $0.00 $63.55 $63.47 5,700
02:30 PM $63.47 Up $0.00 $63.50 $63.45 5,000
02:29 PM $63.47 Up $0.01 $63.50 $63.45 4,900
02:28 PM $63.46 Down $ -0.02 $63.50 $63.45 6,500
02:27 PM $63.48 Up $0.00 $63.50 $63.45 17,000
02:26 PM $63.48 Down $ -0.12 $63.55 $63.45 8,400
02:25 PM $63.60 Up $0.03 $63.63 $63.54 5,600
02:24 PM $63.57 Up $0.05 $63.57 $63.46 2,400
02:23 PM $63.52 Up $0.04 $63.54 $63.47 8,300
02:22 PM $63.48 Up $0.20 $63.48 $63.28 8,100
02:21 PM $63.28 Up $0.05 $63.28 $63.22 5,600
02:20 PM $63.23 Up $0.00 $63.28 $63.23 4,000
02:19 PM $63.23 Down $ -0.03 $63.28 $63.23 2,400
02:18 PM $63.26 Up $0.01 $63.28 $63.26 3,500
02:17 PM $63.25 Up $0.02 $63.26 $63.21 3,500
02:16 PM $63.23 Down $ -0.03 $63.24 $63.21 1,600
02:15 PM $63.26 Up $0.02 $63.26 $63.18 3,400
02:14 PM $63.24 Down $ -0.02 $63.24 $63.18 2,000
02:13 PM $63.26 Up $0.11 $63.26 $63.21 2,100
02:12 PM $63.15 Down $ -0.07 $63.25 $63.13 10,300
02:11 PM $63.22 Down $ -0.01 $63.24 $63.18 5,800
02:10 PM $63.23 Down $ -0.02 $63.27 $63.18 2,300
02:09 PM $63.25 Up $0.05 $63.32 $63.23 5,800
02:08 PM $63.20 Down $ -0.05 $63.26 $63.20 5,200
02:07 PM $63.25 Up $0.09 $63.25 $63.19 1,300
02:06 PM $63.16 Up $0.05 $63.20 $63.14 1,100
02:05 PM $63.11 Down $ -0.06 $63.17 $63.07 11,700
02:04 PM $63.17 Down $ -0.17 $63.31 $63.17 13,300
02:03 PM $63.34 Down $ -0.01 $63.46 $63.33 3,600
02:02 PM $63.35 Down $ -0.03 $63.35 $63.33 1,800
02:01 PM $63.38 Up $0.00 $63.39 $63.32 3,500
02:00 PM $63.38 Up $0.13 $63.38 $63.24 7,200
01:59 PM $63.25 Down $ -0.01 $63.28 $63.20 5,700
01:58 PM $63.26 Down $ -0.31 $63.58 $63.21 28,300
01:57 PM $63.57 Up $0.02 $63.59 $63.55 2,400
01:56 PM $63.55 Down $ -0.04 $63.59 $63.55 4,700
01:55 PM $63.59 Down $ -0.06 $63.64 $63.58 5,000
01:54 PM $63.65 Down $ -0.03 $63.69 $63.64 4,500
01:53 PM $63.68 Up $0.00 $63.68 $63.61 1,700
01:52 PM $63.68 Up $0.07 $63.68 $63.59 4,000
01:51 PM $63.61 Down $ -0.05 $63.66 $63.61 800
01:50 PM $63.66 Up $0.01 $63.66 $63.57 6,600
01:49 PM $63.65 Down $ -0.04 $63.72 $63.63 2,100
01:48 PM $63.69 Up $0.04 $63.69 $63.60 7,700
01:47 PM $63.65 Down $ -0.08 $63.71 $63.62 3,800
01:46 PM $63.73 Up $0.04 $63.73 $63.70 1,000
01:45 PM $63.69 Down $ -0.02 $63.75 $63.69 5,100
01:44 PM $63.71 Up $0.08 $63.71 $63.64 1,000
01:43 PM $63.63 Up $0.01 $63.64 $63.60 12,000
01:42 PM $63.62 Down $ -0.05 $63.68 $63.62 500
01:41 PM $63.67 Down $ -0.07 $63.71 $63.67 2,000
01:40 PM $63.74 Up $0.07 $63.74 $63.68 4,100
01:39 PM $63.67 Down $ -0.13 $63.76 $63.67 6,100
01:38 PM $63.80 Down $ -0.07 $63.88 $63.77 4,600
01:37 PM $63.87 Up $0.12 $63.87 $63.79 3,800
01:36 PM $63.75 Down $ -0.03 $63.83 $63.73 2,000
01:35 PM $63.78 Down $ -0.05 $63.78 $63.74 1,700
01:34 PM $63.83 Down $ -0.03 $63.83 $63.77 2,000
01:33 PM $63.86 Up $0.05 $63.90 $63.76 5,100
01:32 PM $63.81 Up $0.15 $63.84 $63.66 13,500
01:31 PM $63.66 Up $0.00 $63.70 $63.64 2,000
01:30 PM $63.66 Up $0.06 $63.66 $63.56 1,600
01:29 PM $63.60 Down $ -0.13 $63.77 $63.55 10,400
01:28 PM $63.73 Up $0.02 $63.78 $63.70 4,900
01:27 PM $63.71 Down $ -0.07 $63.79 $63.71 2,500
01:26 PM $63.78 Up $0.04 $63.78 $63.70 3,500
01:25 PM $63.74 Up $0.05 $63.81 $63.63 12,800
01:24 PM $63.69 Down $ -0.09 $63.81 $63.60 7,500
01:23 PM $63.78 Down $ -0.17 $64.00 $63.78 6,700
01:22 PM $63.95 Down $ -0.09 $64.09 $63.95 11,800
01:21 PM $64.04 Down $ -0.10 $64.18 $64.02 4,200
01:20 PM $64.14 Up $0.04 $64.14 $64.04 5,600
01:19 PM $64.10 Up $0.05 $64.10 $64.03 3,700
01:18 PM $64.05 Down $ -0.15 $64.20 $64.05 3,000
01:17 PM $64.20 Up $0.03 $64.22 $64.15 4,600
01:16 PM $64.17 Down $ -0.03 $64.28 $64.17 2,800
01:15 PM $64.20 Down $ -0.03 $64.28 $64.20 17,000
01:14 PM $64.23 Up $0.03 $64.23 $64.12 5,500
01:13 PM $64.20 Up $0.07 $64.25 $64.15 5,500
01:12 PM $64.13 Up $0.06 $64.15 $64.04 6,000
01:11 PM $64.07 Up $0.05 $64.15 $64.03 2,700
01:10 PM $64.02 Down $ -0.12 $64.18 $63.95 14,200
01:09 PM $64.14 Down $ -0.11 $64.30 $64.14 6,200
01:08 PM $64.25 Up $0.05 $64.26 $64.17 5,900
01:07 PM $64.20 Up $0.05 $64.25 $64.07 19,900
01:06 PM $64.15 Up $0.02 $64.22 $64.14 5,600
01:05 PM $64.13 Down $ -0.10 $64.25 $64.12 12,700
01:04 PM $64.23 Up $0.11 $64.24 $64.13 16,600
01:03 PM $64.12 Up $0.10 $64.19 $64.02 20,600
01:02 PM $64.02 Up $0.02 $64.05 $63.97 5,800
01:01 PM $64.00 Up $0.10 $64.10 $63.94 42,800
01:00 PM $63.90 Up $0.10 $63.90 $63.80 4,000
12:59 PM $63.80 Down $ -0.19 $64.00 $63.78 9,000
12:58 PM $63.99 Up $0.08 $64.00 $63.91 18,900
12:57 PM $63.91 Up $0.29 $63.94 $63.68 31,900
12:56 PM $63.62 Up $0.03 $63.65 $63.54 8,200
12:55 PM $63.59 Up $0.14 $63.59 $63.42 10,300
12:54 PM $63.45 Up $0.11 $63.45 $63.33 15,900
12:53 PM $63.34 Down $ -0.01 $63.41 $63.34 3,000
12:52 PM $63.35 Down $ -0.01 $63.38 $63.32 1,500
12:51 PM $63.36 Down $ -0.04 $63.43 $63.35 12,200
12:50 PM $63.40 Up $0.11 $63.41 $63.30 11,900
12:49 PM $63.29 Up $0.01 $63.32 $63.23 6,400
12:48 PM $63.28 Down $ -0.05 $63.36 $63.28 4,400
12:47 PM $63.33 Up $0.10 $63.33 $63.23 4,900
12:46 PM $63.23 Down $ -0.07 $63.32 $63.22 9,300
12:45 PM $63.30 Up $0.12 $63.30 $63.20 5,100
12:44 PM $63.18 Up $0.03 $63.23 $63.16 4,600
12:43 PM $63.15 Up $0.03 $63.16 $63.11 11,100
12:42 PM $63.12 Down $ -0.05 $63.15 $63.07 2,600
12:41 PM $63.17 Up $0.04 $63.17 $63.11 2,400
12:40 PM $63.13 Down $ -0.02 $63.15 $63.08 4,700
12:39 PM $63.15 Down $ -0.03 $63.16 $63.12 3,700
12:38 PM $63.18 Up $0.04 $63.18 $63.14 1,400
12:37 PM $63.14 Up $0.00 $63.14 $63.09 3,200
12:36 PM $63.14 Up $0.00 $63.20 $63.10 5,200
12:35 PM $63.14 Down $ -0.03 $63.14 $63.12 4,900
12:34 PM $63.17 Down $ -0.07 $63.24 $63.13 8,000
12:33 PM $63.24 Down $ -0.01 $63.24 $63.20 3,900
12:32 PM $63.25 Up $0.02 $63.28 $63.21 8,600
12:31 PM $63.23 Down $ -0.17 $63.37 $63.22 5,000
12:30 PM $63.40 Up $0.05 $63.40 $63.36 1,800
12:29 PM $63.35 Up $0.02 $63.45 $63.33 8,400
12:28 PM $63.33 Up $0.02 $63.33 $63.27 7,000
12:27 PM $63.31 Down $ -0.02 $63.36 $63.24 5,000
12:26 PM $63.33 Down $ -0.05 $63.38 $63.32 1,700
12:25 PM $63.38 Up $0.00 $63.42 $63.37 1,400
12:24 PM $63.38 Up $0.00 $63.40 $63.38 800
12:23 PM $63.38 Down $ -0.09 $63.48 $63.37 8,900
12:22 PM $63.47 Up $0.03 $63.48 $63.47 5,100
12:21 PM $63.44 Up $0.00 $63.44 $63.38 800
12:20 PM $63.44 Up $0.04 $63.47 $63.38 8,600
12:19 PM $63.40 Up $0.00 $63.44 $63.33 16,100
12:18 PM $63.40 Down $ -0.05 $63.52 $63.39 5,200
12:17 PM $63.45 Down $ -0.15 $63.63 $63.45 12,200
12:16 PM $63.60 Up $0.20 $63.60 $63.45 7,200
12:15 PM $63.40 Down $ -0.09 $63.60 $63.39 13,200
12:14 PM $63.49 Up $0.07 $63.53 $63.42 13,200
12:13 PM $63.42 Up $0.02 $63.44 $63.36 5,500
12:12 PM $63.40 Up $0.14 $63.40 $63.25 12,300
12:11 PM $63.26 Up $0.06 $63.26 $63.16 3,000
12:10 PM $63.20 Up $0.03 $63.21 $63.15 3,000
12:09 PM $63.17 Down $ -0.06 $63.26 $63.17 2,800
12:08 PM $63.23 Down $ -0.11 $63.35 $63.23 800
12:07 PM $63.34 Up $0.21 $63.34 $63.15 12,300
12:06 PM $63.13 Up $0.04 $63.24 $63.10 8,700
12:05 PM $63.09 Down $ -0.18 $63.25 $63.00 10,000
12:04 PM $63.27 Up $0.03 $63.27 $63.22 1,700
12:03 PM $63.24 Up $0.04 $63.29 $63.21 6,400
12:02 PM $63.20 Down $ -0.03 $63.25 $63.18 5,000
12:01 PM $63.23 Down $ -0.05 $63.25 $63.22 2,100
12:00 PM $63.28 Up $0.07 $63.31 $63.23 2,900
11:59 AM $63.21 Up $0.03 $63.28 $63.20 2,700
11:58 AM $63.18 Down $ -0.02 $63.20 $63.16 7,000
11:57 AM $63.20 Up $0.06 $63.20 $63.13 2,100
11:56 AM $63.14 Up $0.12 $63.14 $63.08 1,600
11:55 AM $63.02 Down $ -0.06 $63.11 $63.00 6,300
11:54 AM $63.08 Up $0.02 $63.13 $62.96 16,800
11:53 AM $63.06 Down $ -0.03 $63.13 $63.05 3,400
11:52 AM $63.09 Down $ -0.02 $63.19 $63.09 3,100
11:51 AM $63.11 Down $ -0.08 $63.19 $63.06 4,200
11:50 AM $63.19 Up $0.06 $63.21 $63.16 1,000
11:49 AM $63.13 Down $ -0.12 $63.25 $63.11 2,800
11:48 AM $63.25 Up $0.09 $63.25 $63.17 2,100
11:47 AM $63.16 Down $ -0.06 $63.24 $63.14 3,100
11:46 AM $63.22 Down $ -0.09 $63.30 $63.14 8,200
11:45 AM $63.31 Down $ -0.02 $63.31 $63.25 2,200
11:44 AM $63.33 Down $ -0.15 $63.44 $63.25 3,000
11:43 AM $63.48 Up $0.19 $63.48 $63.31 3,300
11:42 AM $63.29 Down $ -0.03 $63.32 $63.21 2,600
11:41 AM $63.32 Down $ -0.10 $63.46 $63.25 7,600
11:40 AM $63.42 Down $ -0.13 $63.60 $63.42 15,200
11:39 AM $63.55 Up $0.11 $63.56 $63.47 10,700
11:38 AM $63.44 Up $0.27 $63.49 $63.21 14,500
11:37 AM $63.17 Up $0.03 $63.26 $63.17 4,000
11:36 AM $63.14 Down $ -0.03 $63.17 $63.06 2,800
11:35 AM $63.17 Down $ -0.09 $63.25 $63.15 2,800
11:34 AM $63.26 Up $0.15 $63.26 $63.12 6,200
11:33 AM $63.11 Up $0.06 $63.11 $63.00 6,100
11:32 AM $63.05 Down $ -0.04 $63.18 $63.01 6,400
11:31 AM $63.09 Up $0.02 $63.15 $63.06 1,500
11:30 AM $63.07 Down $ -0.12 $63.19 $63.03 7,000
11:29 AM $63.19 Down $ -0.06 $63.24 $63.18 2,300
11:28 AM $63.25 Down $ -0.10 $63.33 $63.23 2,400
11:27 AM $63.35 Up $0.14 $63.38 $63.23 2,400
11:26 AM $63.21 Down $ -0.15 $63.38 $63.16 3,600
11:25 AM $63.36 Up $0.00 $63.40 $63.33 2,700
11:24 AM $63.36 Up $0.10 $63.36 $63.22 11,600
11:23 AM $63.26 Up $0.02 $63.26 $63.14 4,100
11:22 AM $63.24 Down $ -0.04 $63.24 $63.18 900
11:21 AM $63.28 Up $0.28 $63.28 $63.03 9,400
11:20 AM $63.00 Down $ -0.15 $63.05 $62.94 6,100
11:19 AM $63.15 Up $0.04 $63.15 $63.01 3,700
11:18 AM $63.11 Down $ -0.07 $63.18 $63.06 5,200
11:17 AM $63.18 Up $0.03 $63.20 $63.07 7,000
11:16 AM $63.15 Up $0.29 $63.15 $62.86 8,400
11:15 AM $62.86 Down $ -0.04 $62.91 $62.77 5,800
11:14 AM $62.90 Up $0.04 $62.95 $62.83 3,000
11:13 AM $62.86 Down $ -0.03 $62.86 $62.71 22,000
11:12 AM $62.89 Down $ -0.10 $62.97 $62.82 8,200
11:11 AM $62.99 Up $0.15 $63.06 $62.86 10,700
11:10 AM $62.84 Down $ -0.06 $62.97 $62.84 7,600
11:09 AM $62.90 Up $0.04 $62.98 $62.88 1,500
11:08 AM $62.86 Down $ -0.03 $62.94 $62.78 8,600
11:07 AM $62.89 Down $ -0.01 $62.98 $62.82 10,500
11:06 AM $62.90 Down $ -0.25 $63.12 $62.80 9,200
11:05 AM $63.15 Down $ -0.09 $63.30 $63.12 4,700
11:04 AM $63.24 Up $0.16 $63.28 $63.08 5,900
11:03 AM $63.08 Up $0.15 $63.12 $62.86 8,400
11:02 AM $62.93 Down $ -0.26 $63.22 $62.89 21,700
11:01 AM $63.19 Down $ -0.23 $63.35 $63.15 12,800
11:00 AM $63.42 Up $0.14 $63.45 $63.34 2,000
10:59 AM $63.28 Down $ -0.23 $63.45 $63.28 3,100
10:58 AM $63.51 Down $ -0.02 $63.51 $63.33 8,700
10:57 AM $63.53 Down $ -0.13 $63.63 $63.50 10,800
10:56 AM $63.66 Down $ -0.03 $63.72 $63.59 4,700
10:55 AM $63.69 Down $ -0.07 $63.73 $63.55 9,700
10:54 AM $63.76 Up $0.01 $63.83 $63.66 7,700
10:53 AM $63.75 Up $0.21 $63.80 $63.58 14,800
10:52 AM $63.54 Down $ -0.04 $63.65 $63.53 6,400
10:51 AM $63.58 Up $0.04 $63.66 $63.53 12,200
10:50 AM $63.54 Up $0.04 $63.55 $63.45 9,000
10:49 AM $63.50 Up $0.15 $63.50 $63.33 4,100
10:48 AM $63.35 Down $ -0.03 $63.41 $63.24 2,200
10:47 AM $63.38 Down $ -0.02 $63.50 $63.29 9,400
10:46 AM $63.40 Up $0.07 $63.45 $63.35 4,000
10:45 AM $63.33 Up $0.13 $63.33 $63.16 5,200
10:44 AM $63.20 Up $0.06 $63.27 $63.10 8,200
10:43 AM $63.14 Down $ -0.36 $63.42 $63.04 24,900
10:42 AM $63.50 Down $ -0.09 $63.55 $63.36 7,200
10:41 AM $63.59 Up $0.28 $63.60 $63.32 11,800
10:40 AM $63.31 Down $ -0.21 $63.42 $63.26 5,900
10:39 AM $63.52 Up $0.09 $63.55 $63.40 4,600
10:38 AM $63.43 Down $ -0.13 $63.63 $63.37 9,300
10:37 AM $63.56 Up $0.21 $63.64 $63.39 5,300
10:36 AM $63.35 Up $0.15 $63.47 $63.21 11,600
10:35 AM $63.20 Down $ -0.43 $63.69 $63.20 38,100
10:34 AM $63.63 Down $ -0.22 $63.97 $63.63 8,600
10:33 AM $63.85 Up $0.09 $64.00 $63.75 18,200
10:32 AM $63.76 Down $ -0.05 $63.85 $63.72 9,600
10:31 AM $63.81 Up $0.13 $63.90 $63.60 7,100
10:30 AM $63.68 Up $0.06 $63.85 $63.65 11,300
10:29 AM $63.62 Up $0.12 $63.69 $63.48 21,000
10:28 AM $63.50 Down $ -0.13 $63.81 $63.50 17,800
10:27 AM $63.63 Down $ -0.61 $64.20 $63.61 55,200
10:26 AM $64.24 Up $0.08 $64.40 $64.13 28,100
10:25 AM $64.16 Down $ -0.01 $64.20 $63.99 15,000
10:24 AM $64.17 Down $ -0.02 $64.38 $64.07 31,300
10:23 AM $64.19 Up $0.14 $64.19 $64.00 15,700
10:22 AM $64.05 Up $0.05 $64.18 $64.00 19,200
10:21 AM $64.00 Down $ -0.06 $64.09 $63.93 24,300
10:20 AM $64.06 Down $ -0.03 $64.27 $64.04 41,200
10:19 AM $64.09 Up $0.20 $64.10 $63.92 29,500
10:18 AM $63.89 Up $0.11 $64.03 $63.80 45,700
10:17 AM $63.78 Up $0.08 $63.88 $63.70 17,000
10:16 AM $63.70 Up $0.24 $63.80 $63.43 36,600
10:15 AM $63.46 Down $ -0.07 $63.53 $63.34 9,700
10:14 AM $63.53 Up $0.04 $63.62 $63.42 9,500
10:13 AM $63.49 Up $0.38 $63.54 $63.08 34,500
10:12 AM $63.11 Down $ -0.03 $63.28 $63.08 12,400
10:11 AM $63.14 Up $0.07 $63.15 $62.84 8,500
10:10 AM $63.07 Down $ -0.12 $63.27 $62.84 10,100
10:09 AM $63.19 Up $0.26 $63.19 $62.85 8,100
10:08 AM $62.93 Up $0.22 $62.93 $62.67 7,200
10:07 AM $62.71 Down $ -0.37 $63.26 $62.67 20,100
10:06 AM $63.08 Down $ -0.02 $63.30 $63.07 20,800
10:05 AM $63.10 Down $ -0.17 $63.26 $63.02 7,900
10:04 AM $63.27 Up $0.22 $63.30 $62.91 19,700
10:03 AM $63.05 Up $0.25 $63.13 $62.83 26,900
10:02 AM $62.80 Up $0.53 $62.80 $62.30 21,600
10:01 AM $62.27 Down $ -0.17 $62.51 $62.23 17,000
10:00 AM $62.44 Down $ -0.22 $62.80 $62.44 7,600
09:59 AM $62.66 Up $0.31 $62.75 $62.28 15,000
09:58 AM $62.35 Up $0.13 $62.44 $62.00 15,000
09:57 AM $62.22 Down $ -0.46 $62.80 $62.21 21,700
09:56 AM $62.68 Down $ -0.12 $62.83 $62.48 31,800
09:55 AM $62.80 Up $0.33 $62.80 $62.45 30,100
09:54 AM $62.47 Up $0.20 $62.52 $62.03 42,100
09:53 AM $62.27 Up $0.12 $62.27 $61.91 28,100
09:52 AM $62.15 Up $0.28 $62.15 $61.69 25,800
09:51 AM $61.87 Down $ -0.83 $62.66 $61.82 80,600
09:50 AM $62.70 Down $ -0.01 $62.80 $62.55 17,800
09:49 AM $62.71 Down $ -0.10 $62.93 $62.57 16,400
09:48 AM $62.81 Up $0.19 $63.01 $62.43 49,900
09:47 AM $62.62 Down $ -0.35 $63.05 $62.50 41,700
09:46 AM $62.97 Down $ -0.39 $63.38 $62.67 75,600
09:45 AM $63.36 Down $ -0.30 $63.85 $63.35 40,700
09:44 AM $63.66 Up $0.28 $63.90 $63.27 21,500
09:43 AM $63.38 Down $ -0.22 $63.91 $63.38 48,300
09:42 AM $63.60 Down $ -0.40 $64.06 $63.55 29,900
09:41 AM $64.00 Up $0.01 $64.21 $63.80 21,700
09:40 AM $63.99 Up $0.59 $64.04 $63.39 39,100
09:39 AM $63.40 Down $ -0.80 $64.38 $63.40 83,200
09:38 AM $64.20 Down $ -0.14 $64.44 $64.03 20,300
09:37 AM $64.34 Down $ -0.20 $64.80 $64.20 38,600
09:36 AM $64.54 Up $0.26 $64.70 $63.98 52,900
09:35 AM $64.28 Down $ -0.87 $65.20 $64.18 84,500
09:34 AM $65.15 Down $ -0.61 $65.82 $64.95 74,600
09:33 AM $65.76 Down $ -0.22 $66.02 $65.64 64,500
09:32 AM $65.98 Up $0.80 $66.01 $65.24 167,800
09:31 AM $65.18 Up $0.18 $65.41 $64.62 186,100
09:30 AM $65.00 Up $3.72 $65.00 $64.07 273,214
Previous close $61.28

One month history

Date Closing Opening High Low Volume
15-02-2019 $62.81 $63.28 $64.30 $62.67 1,701,200
14-02-2019 $61.28 $60.30 $61.81 $59.97 1,073,000
13-02-2019 $61.10 $61.24 $61.85 $60.65 1,169,700
12-02-2019 $58.32 $58.63 $59.27 $57.91 1,130,100
11-02-2019 $57.18 $56.84 $57.54 $56.02 1,026,574
08-02-2019 $60.23 $61.68 $61.87 $60.04 817,900
07-02-2019 $62.35 $61.00 $62.45 $60.86 853,500
06-02-2019 $61.38 $60.20 $61.68 $60.02 994,500
05-02-2019 $63.76 $63.86 $64.04 $62.51 1,037,211
04-02-2019 $65.30 $65.36 $67.99 $64.19 3,051,600
01-02-2019 $63.90 $65.41 $65.50 $63.83 1,215,200
31-01-2019 $64.42 $63.91 $64.91 $63.79 1,513,100
30-01-2019 $63.09 $64.88 $65.10 $62.72 1,528,400
29-01-2019 $62.54 $63.73 $63.84 $61.21 2,201,500
28-01-2019 $67.22 $66.33 $67.50 $66.00 2,570,300
25-01-2019 $64.10 $64.01 $64.91 $63.25 2,906,200
24-01-2019 $59.02 $58.39 $59.06 $57.97 1,372,500
23-01-2019 $58.15 $58.14 $58.45 $56.84 1,465,300
22-01-2019 $58.25 $58.97 $58.98 $57.63 1,893,992
21-01-2019 $57.45 $56.96 $57.75 $56.60 662,900
18-01-2019 $57.80 $58.47 $58.55 $57.22 1,827,700
17-01-2019 $56.97 $57.53 $58.94 $56.55 2,839,290
16-01-2019 $55.68 $55.33 $56.20 $54.46 1,809,300
15-01-2019 $54.90 $58.08 $59.24 $54.21 3,791,200
14-01-2019 $56.45 $50.64 $57.79 $48.91 6,958,600
11-01-2019 $50.78 $51.99 $52.53 $50.12 2,529,900
10-01-2019 $49.82 $49.75 $50.34 $47.14 3,882,600
09-01-2019 $44.50 $42.74 $44.70 $42.35 2,614,400
08-01-2019 $39.27 $38.15 $39.41 $38.06 1,171,300
07-01-2019 $38.30 $38.97 $39.09 $38.04 820,900
Graphs are not available, please refer to the detailed table
Back to top