Quotes and Market Data
Find a quote
CANOPY GROWTH CORPORATION
6.79 Up 0.40 (5.89 %)
Delayed : 2024/11/01 16:00:01
- Previous close $6.39
- Opening $6.50
- Price Ask $6.77
- Price Bid $6.77
- Size Bid 40
- Size Ask 27
- Today High $6.87
- Today Low $6.46
- 52 Weeks High $20.50
- 52 Weeks Low $3.74
- Volume 1,426,153
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 1.80
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 576.17
- Shares Out (M) : 84.86
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $6.79 | Up $0.01 | $6.79 | $6.79 | 2,200 |
03:59 PM | $6.78 | Down $ -0.01 | $6.79 | $6.78 | 3,700 |
03:58 PM | $6.79 | Up $0.00 | $6.79 | $6.78 | 11,600 |
03:57 PM | $6.79 | Up $0.00 | $6.79 | $6.79 | 2,700 |
03:56 PM | $6.79 | Up $0.00 | $6.79 | $6.79 | 2,300 |
03:55 PM | $6.79 | Up $0.00 | $6.79 | $6.79 | 4,800 |
03:54 PM | $6.79 | Up $0.01 | $6.79 | $6.78 | 4,000 |
03:53 PM | $6.78 | Up $0.01 | $6.78 | $6.77 | 3,800 |
03:52 PM | $6.77 | Up $0.02 | $6.77 | $6.76 | 13,700 |
03:51 PM | $6.75 | Down $ -0.01 | $6.76 | $6.75 | 4,600 |
03:50 PM | $6.76 | Down $ -0.01 | $6.77 | $6.76 | 3,900 |
03:49 PM | $6.77 | Up $0.01 | $6.77 | $6.76 | 12,100 |
03:47 PM | $6.76 | Up $0.00 | $6.76 | $6.76 | 900 |
03:47 PM | $6.76 | Up $0.00 | $6.76 | $6.76 | 0 |
03:46 PM | $6.76 | Up $0.00 | $6.78 | $6.76 | 23,800 |
03:45 PM | $6.76 | Down $0.00 | $6.77 | $6.76 | 3,300 |
03:44 PM | $6.77 | Up $0.00 | $6.77 | $6.77 | 100 |
03:43 PM | $6.76 | Up $0.00 | $6.76 | $6.76 | 7,200 |
03:41 PM | $6.76 | Down $ -0.01 | $6.77 | $6.76 | 4,800 |
03:41 PM | $6.76 | Up $0.00 | $6.77 | $6.76 | 0 |
03:40 PM | $6.77 | Up $0.01 | $6.77 | $6.77 | 400 |
03:39 PM | $6.76 | Down $ -0.01 | $6.76 | $6.76 | 100 |
03:38 PM | $6.77 | Up $0.00 | $6.77 | $6.77 | 200 |
03:37 PM | $6.77 | Down $ -0.02 | $6.78 | $6.77 | 1,000 |
03:35 PM | $6.79 | Up $0.01 | $6.79 | $6.77 | 11,500 |
03:35 PM | $6.79 | Up $0.00 | $6.79 | $6.77 | 0 |
03:34 PM | $6.78 | Up $0.02 | $6.78 | $6.76 | 14,200 |
03:33 PM | $6.76 | Down $ -0.02 | $6.78 | $6.75 | 12,700 |
03:32 PM | $6.78 | Up $0.00 | $6.78 | $6.78 | 1,000 |
03:31 PM | $6.78 | Down $ -0.03 | $6.80 | $6.78 | 10,700 |
03:30 PM | $6.81 | Down $ -0.01 | $6.81 | $6.81 | 200 |
03:29 PM | $6.82 | Up $0.01 | $6.82 | $6.82 | 200 |
03:28 PM | $6.81 | Up $0.00 | $6.81 | $6.81 | 700 |
03:27 PM | $6.81 | Up $0.00 | $6.81 | $6.81 | 1,900 |
03:26 PM | $6.81 | Down $ -0.01 | $6.81 | $6.81 | 2,200 |
03:25 PM | $6.82 | Up $0.00 | $6.82 | $6.82 | 200 |
03:24 PM | $6.82 | Up $0.01 | $6.82 | $6.82 | 200 |
03:23 PM | $6.81 | Up $0.01 | $6.81 | $6.80 | 3,300 |
03:22 PM | $6.80 | Down $ -0.02 | $6.81 | $6.80 | 11,800 |
03:20 PM | $6.82 | Up $0.01 | $6.82 | $6.81 | 2,100 |
03:20 PM | $6.82 | Up $0.00 | $6.82 | $6.81 | 0 |
03:19 PM | $6.81 | Down $ -0.01 | $6.81 | $6.81 | 100 |
03:18 PM | $6.82 | Up $0.01 | $6.82 | $6.82 | 5,200 |
03:17 PM | $6.81 | Up $0.00 | $6.81 | $6.81 | 2,900 |
03:15 PM | $6.81 | Up $0.00 | $6.81 | $6.80 | 3,800 |
03:15 PM | $6.81 | Up $0.00 | $6.81 | $6.80 | 0 |
03:14 PM | $6.81 | Up $0.00 | $6.81 | $6.81 | 2,200 |
03:13 PM | $6.81 | Up $0.00 | $6.81 | $6.81 | 300 |
03:12 PM | $6.81 | Up $0.00 | $6.81 | $6.81 | 300 |
03:11 PM | $6.81 | Up $0.00 | $6.81 | $6.81 | 1,000 |
03:10 PM | $6.81 | Down $ -0.01 | $6.81 | $6.81 | 400 |
03:09 PM | $6.82 | Up $0.01 | $6.82 | $6.81 | 300 |
03:08 PM | $6.81 | Up $0.00 | $6.81 | $6.81 | 100 |
03:07 PM | $6.81 | Up $0.00 | $6.81 | $6.81 | 1,000 |
03:05 PM | $6.81 | Up $0.00 | $6.81 | $6.81 | 1,600 |
03:05 PM | $6.81 | Up $0.00 | $6.81 | $6.81 | 0 |
03:03 PM | $6.81 | Up $0.00 | $6.81 | $6.81 | 300 |
03:03 PM | $6.81 | Up $0.00 | $6.81 | $6.81 | 0 |
03:02 PM | $6.81 | Up $0.02 | $6.81 | $6.79 | 6,700 |
03:01 PM | $6.79 | Down $ -0.01 | $6.79 | $6.79 | 900 |
02:59 PM | $6.80 | Up $0.04 | $6.80 | $6.77 | 7,600 |
02:59 PM | $6.80 | Up $0.00 | $6.80 | $6.77 | 0 |
02:57 PM | $6.76 | Down $ -0.01 | $6.77 | $6.75 | 3,100 |
02:57 PM | $6.76 | Up $0.00 | $6.77 | $6.75 | 0 |
02:55 PM | $6.77 | Down $ -0.02 | $6.78 | $6.77 | 1,900 |
02:55 PM | $6.77 | Up $0.00 | $6.78 | $6.77 | 0 |
02:54 PM | $6.79 | Up $0.00 | $6.79 | $6.79 | 900 |
02:52 PM | $6.79 | Up $0.02 | $6.79 | $6.77 | 2,500 |
02:52 PM | $6.79 | Up $0.00 | $6.79 | $6.77 | 0 |
02:51 PM | $6.77 | Down $ -0.02 | $6.79 | $6.77 | 900 |
02:50 PM | $6.79 | Up $0.01 | $6.80 | $6.79 | 8,600 |
02:49 PM | $6.78 | Up $0.02 | $6.79 | $6.77 | 6,100 |
02:48 PM | $6.76 | Down $ -0.01 | $6.76 | $6.76 | 1,000 |
02:47 PM | $6.77 | Up $0.02 | $6.77 | $6.77 | 200 |
02:46 PM | $6.75 | Up $0.01 | $6.75 | $6.74 | 6,700 |
02:45 PM | $6.74 | Up $0.00 | $6.74 | $6.74 | 200 |
02:44 PM | $6.74 | Up $0.01 | $6.74 | $6.74 | 11,800 |
02:42 PM | $6.73 | Up $0.00 | $6.73 | $6.73 | 2,000 |
02:42 PM | $6.73 | Up $0.00 | $6.73 | $6.73 | 0 |
02:41 PM | $6.73 | Up $0.00 | $6.73 | $6.73 | 1,000 |
02:40 PM | $6.73 | Up $0.01 | $6.73 | $6.73 | 3,400 |
02:37 PM | $6.73 | Up $0.01 | $6.73 | $6.72 | 3,900 |
02:37 PM | $6.73 | Up $0.00 | $6.73 | $6.72 | 0 |
02:37 PM | $6.73 | Up $0.00 | $6.73 | $6.72 | 0 |
02:35 PM | $6.71 | Down $0.00 | $6.71 | $6.71 | 200 |
02:35 PM | $6.71 | Up $0.00 | $6.71 | $6.71 | 0 |
02:32 PM | $6.72 | Up $0.01 | $6.72 | $6.70 | 8,900 |
02:32 PM | $6.72 | Up $0.00 | $6.72 | $6.70 | 0 |
02:32 PM | $6.72 | Up $0.00 | $6.72 | $6.70 | 0 |
02:30 PM | $6.70 | Up $0.00 | $6.70 | $6.69 | 800 |
02:30 PM | $6.70 | Up $0.00 | $6.70 | $6.69 | 0 |
02:28 PM | $6.70 | Up $0.00 | $6.70 | $6.70 | 100 |
02:28 PM | $6.70 | Up $0.00 | $6.70 | $6.70 | 0 |
02:26 PM | $6.70 | Up $0.01 | $6.70 | $6.69 | 3,600 |
02:26 PM | $6.70 | Up $0.00 | $6.70 | $6.69 | 0 |
02:25 PM | $6.69 | Up $0.01 | $6.70 | $6.69 | 8,400 |
02:24 PM | $6.68 | Up $0.02 | $6.68 | $6.68 | 8,800 |
02:22 PM | $6.66 | Down $ -0.01 | $6.66 | $6.66 | 200 |
02:22 PM | $6.66 | Up $0.00 | $6.66 | $6.66 | 0 |
02:21 PM | $6.67 | Up $0.00 | $6.67 | $6.66 | 1,800 |
02:20 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 100 |
02:19 PM | $6.67 | Up $0.02 | $6.67 | $6.66 | 10,800 |
02:17 PM | $6.65 | Down $ -0.01 | $6.65 | $6.65 | 200 |
02:17 PM | $6.65 | Up $0.00 | $6.65 | $6.65 | 0 |
02:13 PM | $6.66 | Up $0.00 | $6.66 | $6.66 | 200 |
02:13 PM | $6.66 | Up $0.00 | $6.66 | $6.66 | 0 |
02:13 PM | $6.66 | Up $0.00 | $6.66 | $6.66 | 0 |
02:13 PM | $6.66 | Up $0.00 | $6.66 | $6.66 | 0 |
02:12 PM | $6.66 | Up $0.00 | $6.66 | $6.66 | 200 |
02:11 PM | $6.66 | Up $0.04 | $6.66 | $6.63 | 9,200 |
02:08 PM | $6.62 | Down $ -0.02 | $6.63 | $6.62 | 1,000 |
02:08 PM | $6.62 | Up $0.00 | $6.63 | $6.62 | 0 |
02:08 PM | $6.62 | Up $0.00 | $6.63 | $6.62 | 0 |
02:05 PM | $6.65 | Up $0.02 | $6.65 | $6.62 | 1,500 |
02:05 PM | $6.65 | Up $0.00 | $6.65 | $6.62 | 0 |
02:05 PM | $6.65 | Up $0.00 | $6.65 | $6.62 | 0 |
02:04 PM | $6.62 | Up $0.01 | $6.62 | $6.62 | 3,500 |
02:02 PM | $6.61 | Up $0.00 | $6.62 | $6.61 | 6,100 |
02:02 PM | $6.61 | Up $0.00 | $6.62 | $6.61 | 0 |
02:01 PM | $6.61 | Up $0.02 | $6.61 | $6.60 | 6,800 |
02:00 PM | $6.59 | Down $ -0.01 | $6.60 | $6.59 | 2,200 |
01:58 PM | $6.60 | Down $ -0.01 | $6.60 | $6.60 | 2,300 |
01:58 PM | $6.60 | Up $0.00 | $6.60 | $6.60 | 0 |
01:57 PM | $6.61 | Down $ -0.01 | $6.61 | $6.61 | 9,000 |
01:56 PM | $6.62 | Down $ -0.01 | $6.62 | $6.62 | 2,000 |
01:55 PM | $6.63 | Up $0.00 | $6.63 | $6.63 | 3,700 |
01:54 PM | $6.63 | Up $0.00 | $6.63 | $6.63 | 1,400 |
01:53 PM | $6.63 | Up $0.01 | $6.63 | $6.63 | 9,700 |
01:52 PM | $6.62 | Down $ -0.01 | $6.63 | $6.62 | 300 |
01:51 PM | $6.63 | Up $0.00 | $6.63 | $6.63 | 500 |
01:50 PM | $6.63 | Up $0.00 | $6.63 | $6.62 | 800 |
01:49 PM | $6.62 | Up $0.00 | $6.62 | $6.62 | 2,800 |
01:47 PM | $6.62 | Up $0.00 | $6.62 | $6.62 | 800 |
01:47 PM | $6.62 | Up $0.00 | $6.62 | $6.62 | 0 |
01:46 PM | $6.62 | Up $0.00 | $6.62 | $6.62 | 1,300 |
01:45 PM | $6.62 | Up $0.00 | $6.62 | $6.62 | 1,400 |
01:44 PM | $6.62 | Up $0.00 | $6.62 | $6.62 | 4,500 |
01:43 PM | $6.62 | Up $0.01 | $6.62 | $6.62 | 700 |
01:41 PM | $6.61 | Down $ -0.01 | $6.61 | $6.61 | 300 |
01:41 PM | $6.61 | Up $0.00 | $6.61 | $6.61 | 0 |
01:40 PM | $6.62 | Up $0.00 | $6.62 | $6.61 | 1,500 |
01:39 PM | $6.62 | Down $ -0.01 | $6.63 | $6.62 | 1,700 |
01:37 PM | $6.63 | Up $0.00 | $6.63 | $6.63 | 200 |
01:37 PM | $6.63 | Up $0.00 | $6.63 | $6.63 | 0 |
01:36 PM | $6.63 | Down $0.00 | $6.63 | $6.63 | 2,200 |
01:35 PM | $6.64 | Down $0.00 | $6.64 | $6.64 | 500 |
01:33 PM | $6.64 | Down $ -0.01 | $6.65 | $6.64 | 15,400 |
01:33 PM | $6.64 | Up $0.00 | $6.65 | $6.64 | 0 |
01:32 PM | $6.65 | Up $0.00 | $6.65 | $6.65 | 1,900 |
01:31 PM | $6.65 | Down $ -0.01 | $6.66 | $6.65 | 11,900 |
01:30 PM | $6.67 | Down $0.00 | $6.67 | $6.67 | 1,500 |
01:27 PM | $6.67 | Up $0.01 | $6.67 | $6.67 | 100 |
01:27 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 0 |
01:27 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 0 |
01:24 PM | $6.66 | Up $0.00 | $6.69 | $6.66 | 15,200 |
01:24 PM | $6.66 | Up $0.00 | $6.69 | $6.66 | 0 |
01:24 PM | $6.66 | Up $0.00 | $6.69 | $6.66 | 0 |
01:23 PM | $6.66 | Up $0.00 | $6.66 | $6.66 | 500 |
01:21 PM | $6.66 | Up $0.00 | $6.66 | $6.66 | 7,300 |
01:21 PM | $6.66 | Up $0.00 | $6.66 | $6.66 | 0 |
01:20 PM | $6.66 | Up $0.01 | $6.66 | $6.66 | 300 |
01:18 PM | $6.65 | Down $ -0.01 | $6.65 | $6.65 | 8,200 |
01:18 PM | $6.65 | Up $0.00 | $6.65 | $6.65 | 0 |
01:17 PM | $6.66 | Up $0.00 | $6.66 | $6.66 | 900 |
01:16 PM | $6.66 | Up $0.00 | $6.66 | $6.66 | 200 |
01:15 PM | $6.66 | Up $0.01 | $6.66 | $6.66 | 900 |
01:14 PM | $6.65 | Up $0.01 | $6.65 | $6.65 | 300 |
01:12 PM | $6.64 | Up $0.01 | $6.64 | $6.63 | 1,500 |
01:12 PM | $6.64 | Up $0.00 | $6.64 | $6.63 | 0 |
01:11 PM | $6.63 | Up $0.00 | $6.63 | $6.63 | 300 |
01:09 PM | $6.63 | Up $0.01 | $6.63 | $6.63 | 8,500 |
01:09 PM | $6.63 | Up $0.00 | $6.63 | $6.63 | 0 |
01:08 PM | $6.62 | Down $ -0.02 | $6.65 | $6.62 | 4,700 |
01:07 PM | $6.64 | Down $ -0.02 | $6.65 | $6.64 | 2,800 |
01:06 PM | $6.66 | Down $0.00 | $6.66 | $6.65 | 16,100 |
01:05 PM | $6.66 | Down $ -0.01 | $6.66 | $6.66 | 2,500 |
01:03 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 100 |
01:03 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 0 |
01:02 PM | $6.67 | Down $0.00 | $6.67 | $6.67 | 1,200 |
01:01 PM | $6.68 | Up $0.00 | $6.68 | $6.68 | 100 |
01:00 PM | $6.67 | Up $0.00 | $6.67 | $6.67 | 600 |
12:59 PM | $6.67 | Up $0.02 | $6.67 | $6.65 | 5,000 |
12:58 PM | $6.65 | Down $ -0.02 | $6.67 | $6.65 | 5,900 |
12:57 PM | $6.67 | Down $ -0.03 | $6.70 | $6.67 | 15,300 |
12:56 PM | $6.70 | Down $ -0.03 | $6.72 | $6.70 | 3,100 |
12:53 PM | $6.73 | Up $0.00 | $6.73 | $6.73 | 600 |
12:53 PM | $6.73 | Up $0.00 | $6.73 | $6.73 | 0 |
12:53 PM | $6.73 | Up $0.00 | $6.73 | $6.73 | 0 |
12:52 PM | $6.73 | Up $0.01 | $6.73 | $6.73 | 600 |
12:51 PM | $6.72 | Up $0.01 | $6.72 | $6.72 | 1,700 |
12:50 PM | $6.71 | Down $ -0.01 | $6.72 | $6.71 | 8,600 |
12:48 PM | $6.72 | Up $0.00 | $6.72 | $6.72 | 100 |
12:48 PM | $6.72 | Up $0.00 | $6.72 | $6.72 | 0 |
12:47 PM | $6.72 | Up $0.01 | $6.72 | $6.71 | 1,000 |
12:46 PM | $6.71 | Down $ -0.03 | $6.73 | $6.71 | 8,400 |
12:45 PM | $6.74 | Down $ -0.01 | $6.74 | $6.72 | 10,600 |
12:43 PM | $6.75 | Down $ -0.01 | $6.75 | $6.75 | 1,900 |
12:43 PM | $6.75 | Up $0.00 | $6.75 | $6.75 | 0 |
12:42 PM | $6.76 | Up $0.01 | $6.76 | $6.76 | 1,100 |
12:41 PM | $6.75 | Down $ -0.01 | $6.76 | $6.75 | 15,800 |
12:40 PM | $6.76 | Down $ -0.01 | $6.76 | $6.76 | 3,100 |
12:38 PM | $6.77 | Up $0.00 | $6.77 | $6.77 | 2,000 |
12:38 PM | $6.77 | Up $0.00 | $6.77 | $6.77 | 0 |
12:37 PM | $6.77 | Up $0.00 | $6.77 | $6.77 | 1,300 |
12:36 PM | $6.77 | Down $ -0.01 | $6.78 | $6.77 | 9,100 |
12:33 PM | $6.78 | Up $0.00 | $6.78 | $6.78 | 1,200 |
12:33 PM | $6.78 | Up $0.00 | $6.78 | $6.78 | 0 |
12:33 PM | $6.78 | Up $0.00 | $6.78 | $6.78 | 0 |
12:30 PM | $6.78 | Down $ -0.01 | $6.78 | $6.78 | 100 |
12:30 PM | $6.78 | Up $0.00 | $6.78 | $6.78 | 0 |
12:30 PM | $6.78 | Up $0.00 | $6.78 | $6.78 | 0 |
12:29 PM | $6.79 | Up $0.00 | $6.79 | $6.79 | 2,000 |
12:28 PM | $6.79 | Up $0.00 | $6.79 | $6.79 | 3,000 |
12:24 PM | $6.79 | Up $0.00 | $6.79 | $6.79 | 200 |
12:24 PM | $6.79 | Up $0.00 | $6.79 | $6.79 | 0 |
12:24 PM | $6.79 | Up $0.00 | $6.79 | $6.79 | 0 |
12:24 PM | $6.79 | Up $0.00 | $6.79 | $6.79 | 0 |
12:23 PM | $6.79 | Up $0.00 | $6.79 | $6.79 | 300 |
12:22 PM | $6.79 | Up $0.00 | $6.79 | $6.79 | 300 |
12:21 PM | $6.79 | Down $ -0.02 | $6.80 | $6.79 | 2,400 |
12:20 PM | $6.81 | Down $ -0.01 | $6.81 | $6.81 | 300 |
12:19 PM | $6.82 | Up $0.03 | $6.82 | $6.79 | 3,600 |
12:18 PM | $6.79 | Down $ -0.01 | $6.80 | $6.79 | 3,700 |
12:17 PM | $6.80 | Up $0.00 | $6.80 | $6.79 | 3,400 |
12:16 PM | $6.80 | Up $0.00 | $6.80 | $6.80 | 100 |
12:15 PM | $6.80 | Down $ -0.01 | $6.81 | $6.80 | 1,800 |
12:14 PM | $6.81 | Up $0.00 | $6.81 | $6.81 | 300 |
12:13 PM | $6.81 | Down $ -0.02 | $6.82 | $6.81 | 4,400 |
12:09 PM | $6.83 | Up $0.01 | $6.83 | $6.83 | 9,800 |
12:09 PM | $6.83 | Up $0.00 | $6.83 | $6.83 | 0 |
12:09 PM | $6.83 | Up $0.00 | $6.83 | $6.83 | 0 |
12:09 PM | $6.83 | Up $0.00 | $6.83 | $6.83 | 0 |
12:07 PM | $6.82 | Down $ -0.01 | $6.82 | $6.82 | 100 |
12:07 PM | $6.82 | Up $0.00 | $6.82 | $6.82 | 0 |
12:06 PM | $6.83 | Up $0.01 | $6.83 | $6.82 | 800 |
12:05 PM | $6.82 | Down $ -0.01 | $6.84 | $6.82 | 14,700 |
12:03 PM | $6.83 | Up $0.00 | $6.83 | $6.83 | 200 |
12:03 PM | $6.83 | Up $0.00 | $6.83 | $6.83 | 0 |
12:02 PM | $6.83 | Up $0.00 | $6.83 | $6.83 | 5,000 |
12:01 PM | $6.83 | Up $0.00 | $6.83 | $6.82 | 700 |
12:00 PM | $6.83 | Up $0.03 | $6.83 | $6.81 | 3,700 |
11:59 AM | $6.80 | Down $ -0.01 | $6.81 | $6.80 | 900 |
11:58 AM | $6.81 | Up $0.00 | $6.81 | $6.81 | 1,000 |
11:57 AM | $6.81 | Up $0.01 | $6.81 | $6.80 | 7,000 |
11:56 AM | $6.80 | Up $0.02 | $6.80 | $6.79 | 1,600 |
11:54 AM | $6.78 | Up $0.02 | $6.78 | $6.77 | 1,300 |
11:54 AM | $6.78 | Up $0.00 | $6.78 | $6.77 | 0 |
11:53 AM | $6.76 | Up $0.00 | $6.76 | $6.75 | 2,200 |
11:52 AM | $6.76 | Up $0.01 | $6.76 | $6.75 | 3,000 |
11:51 AM | $6.75 | Down $ -0.01 | $6.76 | $6.75 | 9,800 |
11:50 AM | $6.76 | Down $ -0.02 | $6.77 | $6.76 | 400 |
11:49 AM | $6.78 | Up $0.01 | $6.78 | $6.77 | 400 |
11:48 AM | $6.77 | Up $0.00 | $6.77 | $6.77 | 2,400 |
11:47 AM | $6.77 | Down $ -0.01 | $6.78 | $6.77 | 1,800 |
11:46 AM | $6.78 | Down $ -0.02 | $6.79 | $6.78 | 2,800 |
11:43 AM | $6.80 | Down $ -0.01 | $6.81 | $6.80 | 1,100 |
11:43 AM | $6.80 | Up $0.00 | $6.81 | $6.80 | 0 |
11:43 AM | $6.80 | Up $0.00 | $6.81 | $6.80 | 0 |
11:42 AM | $6.81 | Up $0.00 | $6.81 | $6.81 | 100 |
11:41 AM | $6.81 | Up $0.00 | $6.81 | $6.81 | 2,400 |
11:39 AM | $6.81 | Up $0.00 | $6.81 | $6.80 | 5,000 |
11:39 AM | $6.81 | Up $0.00 | $6.81 | $6.80 | 0 |
11:37 AM | $6.81 | Up $0.02 | $6.81 | $6.80 | 1,800 |
11:37 AM | $6.81 | Up $0.00 | $6.81 | $6.80 | 0 |
11:36 AM | $6.79 | Down $ -0.01 | $6.80 | $6.79 | 3,500 |
11:35 AM | $6.81 | Down $0.00 | $6.81 | $6.81 | 500 |
11:34 AM | $6.81 | Up $0.02 | $6.81 | $6.80 | 1,100 |
11:33 AM | $6.79 | Down $ -0.02 | $6.81 | $6.79 | 7,400 |
11:32 AM | $6.81 | Up $0.00 | $6.82 | $6.81 | 1,900 |
11:31 AM | $6.81 | Up $0.00 | $6.81 | $6.81 | 2,000 |
11:30 AM | $6.81 | Up $0.00 | $6.81 | $6.81 | 1,900 |
11:29 AM | $6.81 | Down $ -0.01 | $6.82 | $6.81 | 900 |
11:28 AM | $6.82 | Up $0.01 | $6.82 | $6.81 | 800 |
11:27 AM | $6.81 | Down $ -0.03 | $6.83 | $6.81 | 2,600 |
11:26 AM | $6.84 | Up $0.01 | $6.84 | $6.83 | 1,700 |
11:23 AM | $6.83 | Up $0.01 | $6.83 | $6.83 | 200 |
11:23 AM | $6.83 | Up $0.00 | $6.83 | $6.83 | 0 |
11:23 AM | $6.83 | Up $0.00 | $6.83 | $6.83 | 0 |
11:22 AM | $6.82 | Up $0.01 | $6.82 | $6.81 | 5,400 |
11:21 AM | $6.81 | Up $0.00 | $6.81 | $6.81 | 2,000 |
11:20 AM | $6.81 | Up $0.00 | $6.82 | $6.81 | 2,100 |
11:19 AM | $6.81 | Up $0.00 | $6.81 | $6.80 | 5,500 |
11:18 AM | $6.81 | Down $ -0.01 | $6.81 | $6.81 | 3,100 |
11:17 AM | $6.82 | Down $ -0.02 | $6.82 | $6.82 | 100 |
11:16 AM | $6.84 | Up $0.01 | $6.84 | $6.83 | 200 |
11:15 AM | $6.83 | Down $ -0.02 | $6.83 | $6.83 | 2,600 |
11:14 AM | $6.85 | Up $0.01 | $6.85 | $6.84 | 3,900 |
11:13 AM | $6.84 | Up $0.01 | $6.84 | $6.83 | 1,400 |
11:12 AM | $6.83 | Up $0.01 | $6.83 | $6.82 | 4,000 |
11:10 AM | $6.82 | Up $0.01 | $6.82 | $6.81 | 1,800 |
11:10 AM | $6.82 | Up $0.00 | $6.82 | $6.81 | 0 |
11:09 AM | $6.81 | Down $ -0.04 | $6.84 | $6.81 | 14,100 |
11:08 AM | $6.85 | Down $ -0.01 | $6.87 | $6.85 | 1,400 |
11:07 AM | $6.86 | Up $0.00 | $6.86 | $6.86 | 500 |
11:06 AM | $6.86 | Up $0.04 | $6.86 | $6.82 | 17,600 |
11:05 AM | $6.82 | Up $0.03 | $6.83 | $6.80 | 20,600 |
11:04 AM | $6.79 | Down $ -0.01 | $6.79 | $6.79 | 600 |
11:03 AM | $6.80 | Up $0.01 | $6.80 | $6.79 | 1,900 |
11:02 AM | $6.79 | Up $0.00 | $6.79 | $6.79 | 1,000 |
11:01 AM | $6.79 | Up $0.00 | $6.79 | $6.79 | 500 |
11:00 AM | $6.79 | Up $0.00 | $6.79 | $6.79 | 800 |
10:59 AM | $6.79 | Up $0.02 | $6.79 | $6.78 | 10,200 |
10:58 AM | $6.77 | Up $0.01 | $6.77 | $6.77 | 3,100 |
10:57 AM | $6.76 | Up $0.01 | $6.76 | $6.76 | 200 |
10:56 AM | $6.75 | Up $0.03 | $6.75 | $6.75 | 1,800 |
10:55 AM | $6.73 | Down $ -0.01 | $6.73 | $6.72 | 300 |
10:53 AM | $6.73 | Up $0.01 | $6.73 | $6.72 | 4,900 |
10:53 AM | $6.73 | Up $0.00 | $6.73 | $6.72 | 0 |
10:52 AM | $6.72 | Up $0.01 | $6.72 | $6.71 | 400 |
10:51 AM | $6.71 | Down $ -0.01 | $6.72 | $6.71 | 1,300 |
10:50 AM | $6.72 | Down $ -0.04 | $6.75 | $6.72 | 6,600 |
10:49 AM | $6.76 | Up $0.02 | $6.76 | $6.74 | 9,300 |
10:48 AM | $6.73 | Up $0.01 | $6.73 | $6.73 | 600 |
10:47 AM | $6.72 | Up $0.02 | $6.72 | $6.71 | 300 |
10:46 AM | $6.70 | Up $0.00 | $6.70 | $6.69 | 4,400 |
10:45 AM | $6.70 | Up $0.00 | $6.71 | $6.70 | 6,200 |
10:44 AM | $6.70 | Up $0.01 | $6.71 | $6.70 | 6,000 |
10:43 AM | $6.69 | Down $ -0.01 | $6.69 | $6.69 | 800 |
10:42 AM | $6.70 | Down $ -0.04 | $6.73 | $6.70 | 8,900 |
10:41 AM | $6.74 | Up $0.00 | $6.74 | $6.74 | 6,200 |
10:39 AM | $6.74 | Up $0.02 | $6.74 | $6.74 | 1,200 |
10:39 AM | $6.74 | Up $0.00 | $6.74 | $6.74 | 0 |
10:38 AM | $6.72 | Up $0.01 | $6.72 | $6.71 | 3,100 |
10:37 AM | $6.71 | Down $ -0.01 | $6.72 | $6.71 | 7,200 |
10:36 AM | $6.72 | Down $ -0.02 | $6.74 | $6.72 | 3,800 |
10:35 AM | $6.74 | Up $0.00 | $6.75 | $6.74 | 3,400 |
10:34 AM | $6.74 | Up $0.01 | $6.75 | $6.73 | 17,000 |
10:33 AM | $6.73 | Down $ -0.02 | $6.75 | $6.73 | 11,500 |
10:32 AM | $6.76 | Down $ -0.04 | $6.79 | $6.76 | 7,000 |
10:31 AM | $6.79 | Down $ -0.02 | $6.80 | $6.79 | 200 |
10:30 AM | $6.81 | Up $0.01 | $6.81 | $6.80 | 1,500 |
10:29 AM | $6.80 | Up $0.01 | $6.80 | $6.79 | 1,100 |
10:28 AM | $6.79 | Up $0.01 | $6.80 | $6.79 | 4,600 |
10:27 AM | $6.78 | Down $ -0.03 | $6.81 | $6.78 | 14,400 |
10:26 AM | $6.81 | Down $ -0.02 | $6.82 | $6.81 | 1,500 |
10:25 AM | $6.83 | Up $0.00 | $6.83 | $6.83 | 1,100 |
10:24 AM | $6.83 | Up $0.01 | $6.83 | $6.83 | 1,500 |
10:23 AM | $6.82 | Down $ -0.02 | $6.85 | $6.82 | 5,400 |
10:22 AM | $6.84 | Down $0.00 | $6.85 | $6.84 | 1,900 |
10:21 AM | $6.85 | Up $0.01 | $6.85 | $6.84 | 400 |
10:20 AM | $6.83 | Up $0.03 | $6.83 | $6.80 | 12,600 |
10:19 AM | $6.80 | Down $ -0.03 | $6.83 | $6.80 | 11,800 |
10:18 AM | $6.83 | Up $0.00 | $6.83 | $6.83 | 5,300 |
10:17 AM | $6.83 | Down $ -0.03 | $6.85 | $6.82 | 14,400 |
10:16 AM | $6.86 | Up $0.02 | $6.86 | $6.85 | 10,700 |
10:15 AM | $6.84 | Down $ -0.01 | $6.84 | $6.83 | 3,600 |
10:14 AM | $6.85 | Up $0.00 | $6.85 | $6.85 | 500 |
10:13 AM | $6.85 | Up $0.00 | $6.86 | $6.85 | 3,300 |
10:12 AM | $6.85 | Up $0.02 | $6.85 | $6.82 | 12,900 |
10:11 AM | $6.83 | Up $0.00 | $6.83 | $6.81 | 4,600 |
10:10 AM | $6.83 | Up $0.02 | $6.83 | $6.82 | 8,500 |
10:09 AM | $6.81 | Up $0.03 | $6.81 | $6.76 | 8,700 |
10:08 AM | $6.78 | Down $ -0.01 | $6.79 | $6.78 | 2,800 |
10:07 AM | $6.79 | Up $0.07 | $6.79 | $6.72 | 35,200 |
10:06 AM | $6.72 | Up $0.04 | $6.72 | $6.69 | 6,900 |
10:05 AM | $6.68 | Up $0.01 | $6.68 | $6.68 | 100 |
10:03 AM | $6.67 | Down $ -0.03 | $6.68 | $6.63 | 21,800 |
10:03 AM | $6.67 | Up $0.00 | $6.68 | $6.63 | 0 |
10:02 AM | $6.70 | Up $0.03 | $6.70 | $6.68 | 12,000 |
10:01 AM | $6.67 | Down $ -0.01 | $6.67 | $6.67 | 300 |
10:00 AM | $6.68 | Down $ -0.02 | $6.71 | $6.68 | 8,500 |
09:59 AM | $6.70 | Up $0.03 | $6.70 | $6.67 | 14,200 |
09:58 AM | $6.67 | Up $0.00 | $6.67 | $6.67 | 2,600 |
09:57 AM | $6.67 | Up $0.01 | $6.67 | $6.66 | 2,600 |
09:56 AM | $6.66 | Up $0.00 | $6.66 | $6.64 | 7,000 |
09:55 AM | $6.65 | Up $0.00 | $6.65 | $6.63 | 3,100 |
09:53 AM | $6.65 | Down $ -0.01 | $6.66 | $6.65 | 4,300 |
09:53 AM | $6.65 | Up $0.00 | $6.66 | $6.65 | 0 |
09:52 AM | $6.66 | Up $0.00 | $6.67 | $6.66 | 6,600 |
09:51 AM | $6.66 | Up $0.00 | $6.69 | $6.66 | 12,600 |
09:50 AM | $6.66 | Down $ -0.02 | $6.68 | $6.66 | 5,000 |
09:49 AM | $6.68 | Up $0.05 | $6.68 | $6.63 | 15,200 |
09:48 AM | $6.63 | Up $0.03 | $6.64 | $6.60 | 30,400 |
09:46 AM | $6.60 | Down $ -0.01 | $6.62 | $6.60 | 8,700 |
09:46 AM | $6.60 | Up $0.00 | $6.62 | $6.60 | 0 |
09:45 AM | $6.61 | Up $0.01 | $6.61 | $6.57 | 9,300 |
09:44 AM | $6.60 | Up $0.02 | $6.60 | $6.58 | 9,000 |
09:43 AM | $6.58 | Down $ -0.01 | $6.60 | $6.58 | 3,200 |
09:42 AM | $6.59 | Up $0.01 | $6.59 | $6.58 | 4,300 |
09:41 AM | $6.58 | Down $ -0.02 | $6.60 | $6.58 | 1,200 |
09:40 AM | $6.60 | Up $0.07 | $6.60 | $6.53 | 19,400 |
09:39 AM | $6.53 | Up $0.01 | $6.54 | $6.53 | 2,500 |
09:38 AM | $6.52 | Up $0.05 | $6.52 | $6.50 | 9,700 |
09:37 AM | $6.47 | Up $0.00 | $6.48 | $6.46 | 4,100 |
09:36 AM | $6.47 | Down $ -0.01 | $6.48 | $6.47 | 2,500 |
09:35 AM | $6.48 | Down $ -0.03 | $6.50 | $6.46 | 9,000 |
09:34 AM | $6.51 | Up $0.01 | $6.54 | $6.51 | 3,500 |
09:33 AM | $6.50 | Down $ -0.04 | $6.52 | $6.50 | 5,100 |
09:32 AM | $6.54 | Up $0.01 | $6.55 | $6.53 | 26,900 |
09:31 AM | $6.53 | Down $ -0.02 | $6.55 | $6.52 | 22,900 |
09:30 AM | $6.55 | Up $0.16 | $6.55 | $6.50 | 18,200 |
Previous close | $6.39 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
01-11-2024 | $6.79 | $6.81 | $6.84 | $6.59 | 655,500 |
31-10-2024 | $6.39 | $6.61 | $6.66 | $6.38 | 527,400 |
30-10-2024 | $6.84 | $7.27 | $7.27 | $6.74 | 1,668,100 |
29-10-2024 | $7.31 | $7.75 | $7.77 | $7.24 | 1,426,600 |
28-10-2024 | $7.49 | $7.34 | $7.62 | $7.33 | 1,125,100 |
25-10-2024 | $7.57 | $7.19 | $7.69 | $7.18 | 2,361,000 |
24-10-2024 | $6.81 | $6.81 | $6.98 | $6.70 | 961,400 |
23-10-2024 | $7.00 | $7.19 | $7.29 | $6.68 | 1,562,300 |
22-10-2024 | $6.90 | $6.71 | $7.32 | $6.54 | 3,290,900 |
21-10-2024 | $6.02 | $5.97 | $6.02 | $5.91 | 306,200 |
18-10-2024 | $6.11 | $5.96 | $6.22 | $5.96 | 946,900 |
17-10-2024 | $5.95 | $5.85 | $5.96 | $5.84 | 305,500 |
16-10-2024 | $5.85 | $5.78 | $5.86 | $5.74 | 379,600 |
15-10-2024 | $5.71 | $5.67 | $5.74 | $5.64 | 281,200 |
11-10-2024 | $5.54 | $5.62 | $5.69 | $5.54 | 622,100 |
10-10-2024 | $5.46 | $5.47 | $5.47 | $5.38 | 301,000 |
09-10-2024 | $5.54 | $5.48 | $5.54 | $5.45 | 297,100 |
08-10-2024 | $5.58 | $5.70 | $5.71 | $5.56 | 391,500 |
07-10-2024 | $5.73 | $5.86 | $5.90 | $5.72 | 815,900 |
04-10-2024 | $6.00 | $6.27 | $6.31 | $5.96 | 715,000 |
03-10-2024 | $6.23 | $6.08 | $6.25 | $5.98 | 678,500 |
02-10-2024 | $5.98 | $5.90 | $5.98 | $5.85 | 490,200 |
01-10-2024 | $5.98 | $5.96 | $6.08 | $5.94 | 551,200 |
30-09-2024 | $6.51 | $6.69 | $6.72 | $6.44 | 876,000 |
27-09-2024 | $6.21 | $6.22 | $6.22 | $6.10 | 388,900 |
26-09-2024 | $6.11 | $6.09 | $6.11 | $6.02 | 421,600 |
25-09-2024 | $5.98 | $5.98 | $6.02 | $5.87 | 381,300 |
24-09-2024 | $6.16 | $6.36 | $6.37 | $6.16 | 398,400 |
23-09-2024 | $6.19 | $6.18 | $6.21 | $6.10 | 363,400 |
20-09-2024 | $6.35 | $6.29 | $6.35 | $6.20 | 512,800 |
Graphs are not available, please refer to the detailed table