Print

Quotes and Market Data

Find a quote

CANOPY GROWTH CORPORATION

53.11 Down -0.17 (-0.32 %)

Delayed : 2019/06/24 15:11:11

  • Previous close $53.28
  • Opening $53.21
  • Price Ask $53.12
  • Price Bid $53.12
  • Size Bid 4
  • Size Ask 4
  • Today High $53.41
  • Today Low $50.76
  • 52 Weeks High $76.68
  • 52 Weeks Low $31.81
  • Volume 2,082,836

Fundamentals

  • P/E Ratio : N/A
  • Earnings/Share : 62.85
  • Dividends/Share : N/A
  • Current Div. Yield : N/A
  • Market Cap (M) : 18,428.42
  • Shares Out (M) : 345.88
  • Exchange : XTSE
  • Ex Dividend Date : N/A

Intraday history

Hour Last Change High Low Volume
03:11 PM $53.14 Up $0.02 $53.16 $53.11 4,000
03:10 PM $53.12 Down $ -0.01 $53.15 $53.10 7,000
03:09 PM $53.13 Up $0.01 $53.14 $53.09 6,700
03:08 PM $53.12 Down $ -0.02 $53.14 $53.11 7,500
03:07 PM $53.14 Up $0.09 $53.15 $53.07 4,700
03:06 PM $53.05 Up $0.00 $53.07 $53.04 1,500
03:05 PM $53.05 Up $0.05 $53.05 $52.98 4,800
03:04 PM $53.00 Down $ -0.03 $53.06 $52.97 17,500
03:03 PM $53.03 Down $ -0.10 $53.12 $53.00 2,800
03:02 PM $53.13 Up $0.01 $53.20 $53.13 4,500
03:01 PM $53.12 Up $0.05 $53.12 $53.08 3,800
03:00 PM $53.07 Down $ -0.09 $53.15 $53.07 3,500
02:59 PM $53.16 Up $0.07 $53.18 $53.10 5,700
02:58 PM $53.09 Down $ -0.02 $53.11 $53.07 1,500
02:57 PM $53.11 Up $0.11 $53.11 $53.00 5,000
02:56 PM $53.00 Down $ -0.09 $53.07 $53.00 3,500
02:55 PM $53.09 Down $ -0.01 $53.13 $53.07 5,800
02:54 PM $53.10 Up $0.10 $53.10 $52.99 6,600
02:53 PM $53.00 Up $0.05 $53.00 $52.94 2,700
02:52 PM $52.95 Up $0.00 $52.97 $52.93 1,600
02:51 PM $52.95 Up $0.00 $53.00 $52.92 9,900
02:50 PM $52.95 Up $0.14 $52.95 $52.81 7,700
02:49 PM $52.81 Down $ -0.02 $52.84 $52.81 400
02:48 PM $52.83 Down $ -0.02 $52.83 $52.80 1,300
02:47 PM $52.85 Up $0.04 $52.86 $52.81 1,400
02:46 PM $52.81 Down $ -0.05 $52.85 $52.80 1,200
02:45 PM $52.86 Up $0.05 $52.88 $52.80 5,700
02:44 PM $52.81 Down $ -0.03 $52.86 $52.80 4,300
02:43 PM $52.84 Down $ -0.01 $52.84 $52.80 4,800
02:42 PM $52.85 Up $0.02 $52.90 $52.80 15,000
02:41 PM $52.83 Down $ -0.07 $52.90 $52.80 4,800
02:40 PM $52.90 Up $0.04 $52.93 $52.85 3,500
02:39 PM $52.86 Up $0.00 $52.90 $52.84 4,300
02:38 PM $52.86 Up $0.14 $52.90 $52.73 5,800
02:37 PM $52.72 Down $ -0.01 $52.81 $52.71 8,100
02:36 PM $52.73 Up $0.08 $52.73 $52.65 6,200
02:35 PM $52.65 Up $0.06 $52.65 $52.54 4,600
02:34 PM $52.59 Down $ -0.02 $52.62 $52.59 200
02:33 PM $52.61 Up $0.06 $52.63 $52.53 6,700
02:32 PM $52.55 Up $0.04 $52.55 $52.48 2,800
02:31 PM $52.51 Up $0.04 $52.52 $52.47 1,400
02:30 PM $52.47 Down $ -0.03 $52.48 $52.45 4,100
02:29 PM $52.50 Up $0.01 $52.53 $52.49 1,700
02:28 PM $52.49 Down $ -0.03 $52.52 $52.49 300
02:27 PM $52.52 Down $ -0.01 $52.56 $52.52 2,700
02:26 PM $52.53 Up $0.05 $52.53 $52.47 2,400
02:25 PM $52.48 Down $ -0.07 $52.53 $52.48 1,800
02:24 PM $52.55 Up $0.06 $52.56 $52.50 3,000
02:23 PM $52.49 Down $ -0.08 $52.60 $52.44 10,800
02:22 PM $52.57 Down $ -0.02 $52.60 $52.53 8,600
02:21 PM $52.59 Up $0.07 $52.59 $52.52 3,200
02:20 PM $52.52 Up $0.11 $52.52 $52.38 17,400
02:19 PM $52.41 Up $0.11 $52.41 $52.30 3,900
02:18 PM $52.30 Down $ -0.04 $52.34 $52.28 3,000
02:17 PM $52.34 Down $ -0.03 $52.37 $52.33 1,900
02:16 PM $52.37 Up $0.06 $52.37 $52.28 3,000
02:15 PM $52.31 Up $0.02 $52.32 $52.30 800
02:14 PM $52.29 Down $ -0.03 $52.36 $52.28 3,200
02:13 PM $52.32 Up $0.06 $52.32 $52.27 2,600
02:12 PM $52.26 Down $ -0.09 $52.41 $52.24 6,900
02:11 PM $52.35 Down $ -0.03 $52.40 $52.35 3,400
02:10 PM $52.38 Up $0.06 $52.41 $52.32 7,300
02:09 PM $52.32 Up $0.12 $52.32 $52.21 4,200
02:08 PM $52.20 Up $0.00 $52.21 $52.18 1,600
02:07 PM $52.20 Up $0.10 $52.20 $52.13 4,100
02:06 PM $52.10 Down $ -0.02 $52.12 $52.09 2,600
02:05 PM $52.12 Up $0.08 $52.12 $52.05 4,800
02:04 PM $52.04 Up $0.01 $52.06 $52.02 1,800
02:03 PM $52.03 Up $0.01 $52.09 $52.03 2,800
02:02 PM $52.02 Down $ -0.01 $52.03 $52.01 2,600
02:01 PM $52.03 Down $ -0.03 $52.05 $52.02 2,600
02:00 PM $52.06 Up $0.11 $52.09 $51.96 4,900
01:59 PM $51.95 Down $ -0.04 $51.96 $51.95 400
01:58 PM $51.99 Up $0.00 $52.02 $51.99 900
01:57 PM $51.99 Down $ -0.02 $52.03 $51.97 2,800
01:56 PM $52.01 Up $0.02 $52.03 $52.01 2,200
01:55 PM $51.99 Up $0.00 $52.04 $51.99 2,900
01:54 PM $51.99 Up $0.06 $51.99 $51.93 800
01:53 PM $51.93 Down $ -0.09 $52.04 $51.93 6,500
01:52 PM $52.02 Down $ -0.09 $52.11 $52.02 1,900
01:51 PM $52.11 Up $0.00 $52.13 $52.08 7,200
01:50 PM $52.11 Up $0.01 $52.12 $52.10 1,300
01:49 PM $52.10 Down $ -0.02 $52.13 $52.10 3,400
01:48 PM $52.12 Down $ -0.01 $52.12 $52.09 2,900
01:47 PM $52.13 Down $ -0.01 $52.13 $52.13 100
01:46 PM $52.14 Up $0.04 $52.18 $52.10 1,600
01:45 PM $52.10 Down $ -0.06 $52.16 $52.10 1,000
01:44 PM $52.16 Down $ -0.01 $52.17 $52.14 3,000
01:43 PM $52.17 Up $0.06 $52.17 $52.11 600
01:42 PM $52.11 Up $0.04 $52.11 $52.06 3,100
01:41 PM $52.07 Down $ -0.08 $52.20 $52.07 5,300
01:40 PM $52.15 Up $0.01 $52.15 $52.12 3,800
01:39 PM $52.14 Down $ -0.06 $52.22 $52.11 4,200
01:38 PM $52.20 Down $ -0.05 $52.27 $52.19 2,300
01:37 PM $52.25 Down $ -0.01 $52.28 $52.21 8,800
01:36 PM $52.26 Up $0.10 $52.28 $52.14 12,700
01:35 PM $52.16 Up $0.06 $52.18 $52.09 4,900
01:34 PM $52.10 Up $0.08 $52.10 $52.03 6,200
01:33 PM $52.02 Up $0.00 $52.03 $51.98 2,400
01:32 PM $52.02 Down $ -0.01 $52.03 $52.00 2,500
01:31 PM $52.03 Down $ -0.02 $52.05 $52.03 700
01:30 PM $52.05 Up $0.05 $52.07 $52.01 3,300
01:29 PM $52.00 Up $0.00 $52.01 $51.98 1,900
01:28 PM $52.00 Up $0.03 $52.01 $51.96 9,900
01:27 PM $51.97 Up $0.04 $51.97 $51.94 2,200
01:26 PM $51.93 Up $0.05 $51.94 $51.89 3,100
01:25 PM $51.88 Up $0.05 $51.90 $51.84 9,000
01:24 PM $51.83 Down $ -0.04 $51.89 $51.83 2,700
01:23 PM $51.87 Up $0.01 $51.87 $51.84 1,000
01:22 PM $51.86 Up $0.03 $51.86 $51.81 2,000
01:21 PM $51.83 Up $0.04 $51.84 $51.83 2,800
01:20 PM $51.79 Up $0.04 $51.79 $51.75 400
01:19 PM $51.75 Up $0.01 $51.84 $51.75 5,400
01:18 PM $51.74 Up $0.03 $51.76 $51.73 1,700
01:17 PM $51.71 Down $ -0.02 $51.74 $51.71 1,900
01:16 PM $51.73 Up $0.01 $51.73 $51.68 2,700
01:15 PM $51.72 Up $0.01 $51.72 $51.70 900
01:14 PM $51.71 Up $0.03 $51.71 $51.66 1,300
01:13 PM $51.68 Up $0.01 $51.68 $51.66 600
01:12 PM $51.67 Up $0.00 $51.73 $51.67 5,800
01:11 PM $51.67 Up $0.10 $51.67 $51.58 3,400
01:10 PM $51.57 Up $0.01 $51.57 $51.55 900
01:09 PM $51.56 Down $ -0.01 $51.56 $51.53 2,300
01:08 PM $51.57 Down $ -0.02 $51.57 $51.57 400
01:07 PM $51.59 Up $0.02 $51.59 $51.57 2,000
01:06 PM $51.57 Up $0.01 $51.57 $51.56 600
01:05 PM $51.56 Down $ -0.01 $51.57 $51.54 2,100
01:04 PM $51.57 Up $0.01 $51.58 $51.56 1,400
01:03 PM $51.56 Up $0.00 $51.56 $51.55 300
01:02 PM $51.56 Up $0.02 $51.59 $51.56 1,000
01:01 PM $51.54 Down $ -0.01 $51.54 $51.51 2,500
01:00 PM $51.55 Down $ -0.01 $51.57 $51.55 2,500
12:59 PM $51.56 Up $0.01 $51.60 $51.55 2,400
12:58 PM $51.55 Up $0.06 $51.57 $51.52 1,100
12:57 PM $51.49 Down $ -0.10 $51.58 $51.49 5,000
12:56 PM $51.59 Up $0.01 $51.61 $51.59 1,500
12:55 PM $51.58 Up $0.02 $51.58 $51.57 600
12:54 PM $51.56 Up $0.00 $51.58 $51.55 1,500
12:53 PM $51.56 Up $0.02 $51.56 $51.54 1,700
12:52 PM $51.54 Down $ -0.05 $51.57 $51.51 3,600
12:51 PM $51.59 Up $0.01 $51.59 $51.59 400
12:50 PM $51.58 Up $0.06 $51.59 $51.53 900
12:49 PM $51.52 Down $ -0.04 $51.53 $51.52 2,300
12:48 PM $51.56 Down $ -0.02 $51.61 $51.56 1,600
12:47 PM $51.58 Up $0.06 $51.59 $51.53 1,800
12:46 PM $51.52 Down $ -0.04 $51.58 $51.52 1,500
12:45 PM $51.56 Up $0.01 $51.62 $51.55 3,900
12:44 PM $51.55 Up $0.03 $51.55 $51.48 2,100
12:43 PM $51.52 Up $0.04 $51.53 $51.48 3,000
12:42 PM $51.48 Down $ -0.01 $51.50 $51.48 1,300
12:41 PM $51.49 Up $0.04 $51.49 $51.46 2,200
12:40 PM $51.45 Down $ -0.03 $51.50 $51.45 700
12:39 PM $51.48 Up $0.09 $51.52 $51.38 3,700
12:38 PM $51.39 Down $ -0.05 $51.43 $51.39 2,700
12:37 PM $51.44 Up $0.00 $51.45 $51.44 1,300
12:36 PM $51.44 Up $0.03 $51.47 $51.42 2,500
12:35 PM $51.41 Up $0.01 $51.43 $51.41 200
12:34 PM $51.40 Down $ -0.03 $51.40 $51.36 3,100
12:33 PM $51.43 Up $0.00 $51.44 $51.43 400
12:32 PM $51.43 Down $ -0.05 $51.48 $51.43 3,000
12:31 PM $51.48 Down $ -0.05 $51.51 $51.48 2,200
12:30 PM $51.53 Up $0.00 $51.53 $51.53 100
12:29 PM $51.53 Up $0.00 $51.54 $51.50 1,600
12:28 PM $51.53 Up $0.01 $51.53 $51.48 1,700
12:27 PM $51.52 Down $ -0.02 $51.55 $51.52 1,200
12:26 PM $51.54 Up $0.03 $51.54 $51.48 2,200
12:25 PM $51.51 Up $0.00 $51.55 $51.51 3,100
12:24 PM $51.51 Up $0.02 $51.51 $51.50 400
12:23 PM $51.49 Down $ -0.07 $51.54 $51.48 2,800
12:22 PM $51.56 Up $0.08 $51.56 $51.49 1,800
12:21 PM $51.48 Down $ -0.06 $51.52 $51.47 1,900
12:20 PM $51.54 Up $0.06 $51.54 $51.48 800
12:19 PM $51.48 Up $0.00 $51.48 $51.46 1,700
12:18 PM $51.48 Down $ -0.01 $51.52 $51.48 5,900
12:17 PM $51.49 Up $0.06 $51.49 $51.46 700
12:16 PM $51.43 Up $0.01 $51.43 $51.37 4,000
12:15 PM $51.42 Up $0.02 $51.43 $51.38 2,400
12:14 PM $51.40 Up $0.00 $51.40 $51.39 1,700
12:13 PM $51.40 Down $ -0.05 $51.47 $51.37 5,500
12:12 PM $51.45 Down $ -0.09 $51.55 $51.45 4,100
12:11 PM $51.54 Down $ -0.04 $51.57 $51.54 4,400
12:10 PM $51.58 Up $0.00 $51.58 $51.56 1,000
12:09 PM $51.58 Up $0.03 $51.61 $51.53 7,900
12:08 PM $51.55 Down $ -0.09 $51.63 $51.55 2,700
12:07 PM $51.64 Down $ -0.06 $51.71 $51.64 10,000
12:06 PM $51.70 Up $0.02 $51.70 $51.66 1,800
12:05 PM $51.68 Up $0.03 $51.68 $51.62 2,100
12:04 PM $51.65 Down $ -0.05 $51.69 $51.65 1,100
12:03 PM $51.70 Down $ -0.03 $51.72 $51.68 6,500
12:02 PM $51.73 Down $ -0.05 $51.79 $51.73 2,400
12:01 PM $51.78 Up $0.05 $51.78 $51.75 3,400
12:00 PM $51.73 Down $ -0.01 $51.77 $51.73 4,200
11:59 AM $51.74 Up $0.01 $51.74 $51.71 4,400
11:58 AM $51.73 Up $0.06 $51.73 $51.66 1,900
11:57 AM $51.67 Up $0.00 $51.70 $51.66 5,400
11:56 AM $51.67 Down $ -0.05 $51.71 $51.59 16,600
11:55 AM $51.72 Up $0.01 $51.79 $51.69 9,300
11:54 AM $51.71 Down $ -0.17 $51.87 $51.71 8,400
11:53 AM $51.88 Up $0.04 $51.90 $51.86 4,800
11:52 AM $51.84 Down $ -0.01 $51.86 $51.83 2,900
11:51 AM $51.85 Down $ -0.02 $51.89 $51.83 6,600
11:50 AM $51.87 Up $0.00 $51.88 $51.81 6,500
11:49 AM $51.87 Down $ -0.03 $51.94 $51.84 3,200
11:48 AM $51.90 Down $ -0.10 $51.99 $51.89 9,200
11:47 AM $52.00 Down $ -0.04 $52.04 $51.94 6,500
11:46 AM $52.04 Down $ -0.04 $52.12 $52.04 10,400
11:45 AM $52.08 Up $0.08 $52.09 $52.00 3,700
11:44 AM $52.00 Down $ -0.05 $52.06 $52.00 4,600
11:43 AM $52.05 Up $0.07 $52.05 $51.97 14,100
11:42 AM $51.98 Up $0.08 $51.99 $51.90 5,300
11:41 AM $51.90 Down $ -0.05 $51.98 $51.88 10,700
11:40 AM $51.95 Up $0.01 $51.99 $51.95 3,500
11:39 AM $51.94 Up $0.00 $51.95 $51.88 9,100
11:38 AM $51.94 Up $0.09 $51.94 $51.85 8,600
11:37 AM $51.85 Up $0.08 $51.85 $51.79 1,300
11:36 AM $51.77 Up $0.05 $51.85 $51.74 3,300
11:35 AM $51.72 Down $ -0.05 $51.73 $51.68 3,900
11:34 AM $51.77 Up $0.03 $51.79 $51.75 2,100
11:33 AM $51.74 Down $ -0.04 $51.81 $51.73 6,300
11:32 AM $51.78 Down $ -0.02 $51.84 $51.78 5,700
11:31 AM $51.80 Up $0.05 $51.80 $51.75 3,000
11:30 AM $51.75 Down $ -0.05 $51.83 $51.75 1,400
11:29 AM $51.80 Up $0.11 $51.80 $51.70 8,700
11:28 AM $51.69 Up $0.04 $51.70 $51.61 2,400
11:27 AM $51.65 Up $0.01 $51.65 $51.62 2,400
11:26 AM $51.64 Up $0.01 $51.66 $51.64 700
11:25 AM $51.63 Down $ -0.07 $51.69 $51.62 1,000
11:24 AM $51.70 Up $0.07 $51.73 $51.63 4,000
11:23 AM $51.63 Up $0.07 $51.63 $51.58 3,500
11:22 AM $51.56 Down $ -0.12 $51.61 $51.54 2,400
11:21 AM $51.68 Up $0.03 $51.70 $51.66 2,100
11:20 AM $51.65 Down $ -0.05 $51.73 $51.65 1,700
11:19 AM $51.70 Down $ -0.03 $51.75 $51.68 2,200
11:18 AM $51.73 Down $ -0.10 $51.81 $51.73 2,600
11:17 AM $51.83 Down $ -0.01 $51.87 $51.83 1,200
11:16 AM $51.84 Up $0.04 $51.88 $51.75 7,200
11:15 AM $51.80 Up $0.04 $51.83 $51.77 8,300
11:14 AM $51.76 Up $0.06 $51.76 $51.75 1,600
11:13 AM $51.70 Down $ -0.04 $51.74 $51.68 3,200
11:12 AM $51.74 Down $ -0.05 $51.74 $51.70 1,800
11:11 AM $51.79 Down $ -0.07 $51.86 $51.79 5,600
11:10 AM $51.86 Up $0.10 $51.90 $51.74 13,400
11:09 AM $51.76 Up $0.13 $51.76 $51.64 7,100
11:08 AM $51.63 Down $ -0.06 $51.67 $51.63 1,700
11:07 AM $51.69 Up $0.11 $51.70 $51.61 5,000
11:06 AM $51.58 Up $0.02 $51.65 $51.56 10,300
11:05 AM $51.56 Up $0.03 $51.56 $51.49 1,600
11:04 AM $51.53 Up $0.04 $51.54 $51.49 9,100
11:03 AM $51.49 Up $0.09 $51.50 $51.36 4,900
11:02 AM $51.40 Up $0.00 $51.41 $51.36 1,200
11:01 AM $51.40 Up $0.07 $51.41 $51.35 2,600
11:00 AM $51.33 Down $ -0.17 $51.56 $51.33 9,600
10:59 AM $51.50 Up $0.08 $51.50 $51.45 6,400
10:58 AM $51.42 Up $0.01 $51.43 $51.36 4,400
10:57 AM $51.41 Down $ -0.04 $51.45 $51.41 1,000
10:56 AM $51.45 Up $0.06 $51.45 $51.36 3,700
10:55 AM $51.39 Down $ -0.08 $51.45 $51.39 1,400
10:54 AM $51.47 Up $0.02 $51.47 $51.40 3,200
10:53 AM $51.45 Down $ -0.03 $51.49 $51.43 2,200
10:52 AM $51.48 Up $0.08 $51.50 $51.39 8,200
10:51 AM $51.40 Up $0.05 $51.44 $51.36 4,100
10:50 AM $51.35 Up $0.04 $51.35 $51.32 2,000
10:49 AM $51.31 Up $0.03 $51.31 $51.25 3,200
10:48 AM $51.28 Up $0.08 $51.28 $51.20 5,000
10:47 AM $51.20 Down $ -0.13 $51.36 $51.20 8,100
10:46 AM $51.33 Down $ -0.05 $51.43 $51.33 8,700
10:45 AM $51.38 Up $0.09 $51.39 $51.27 5,700
10:44 AM $51.29 Up $0.04 $51.29 $51.23 3,600
10:43 AM $51.25 Down $ -0.03 $51.27 $51.20 2,800
10:42 AM $51.28 Up $0.07 $51.29 $51.21 9,400
10:41 AM $51.21 Down $ -0.11 $51.33 $51.20 3,000
10:40 AM $51.32 Up $0.02 $51.33 $51.25 4,600
10:39 AM $51.30 Up $0.14 $51.31 $51.17 8,600
10:38 AM $51.16 Down $ -0.03 $51.25 $51.16 8,100
10:37 AM $51.19 Down $ -0.08 $51.29 $51.19 6,400
10:36 AM $51.27 Down $ -0.11 $51.39 $51.23 8,700
10:35 AM $51.38 Down $ -0.05 $51.45 $51.38 4,800
10:34 AM $51.43 Down $ -0.01 $51.43 $51.39 4,700
10:33 AM $51.44 Up $0.05 $51.44 $51.39 1,400
10:32 AM $51.39 Up $0.07 $51.40 $51.28 3,500
10:31 AM $51.32 Up $0.04 $51.35 $51.30 4,200
10:30 AM $51.28 Down $ -0.06 $51.33 $51.23 14,300
10:29 AM $51.34 Down $ -0.03 $51.40 $51.34 1,200
10:28 AM $51.37 Up $0.09 $51.40 $51.26 5,500
10:27 AM $51.28 Up $0.09 $51.28 $51.18 2,100
10:26 AM $51.19 Down $ -0.02 $51.26 $51.11 5,900
10:25 AM $51.21 Down $ -0.11 $51.35 $51.20 11,200
10:24 AM $51.32 Down $ -0.10 $51.48 $51.32 9,000
10:23 AM $51.42 Up $0.00 $51.42 $51.34 3,900
10:22 AM $51.42 Up $0.08 $51.42 $51.29 3,500
10:21 AM $51.34 Up $0.01 $51.37 $51.31 2,000
10:20 AM $51.33 Down $ -0.07 $51.41 $51.29 5,500
10:19 AM $51.40 Down $ -0.07 $51.51 $51.38 14,000
10:18 AM $51.47 Down $ -0.07 $51.56 $51.41 4,000
10:17 AM $51.54 Up $0.02 $51.63 $51.52 7,000
10:16 AM $51.52 Up $0.11 $51.53 $51.37 8,600
10:15 AM $51.41 Down $ -0.07 $51.49 $51.38 4,500
10:14 AM $51.48 Up $0.04 $51.48 $51.44 1,700
10:13 AM $51.44 Down $ -0.09 $51.59 $51.42 4,900
10:12 AM $51.53 Down $ -0.02 $51.64 $51.53 4,900
10:11 AM $51.55 Down $ -0.10 $51.75 $51.55 6,500
10:10 AM $51.65 Down $ -0.03 $51.84 $51.65 18,800
10:09 AM $51.68 Up $0.20 $51.68 $51.51 11,900
10:08 AM $51.48 Up $0.09 $51.50 $51.34 5,300
10:07 AM $51.39 Up $0.02 $51.44 $51.33 3,000
10:06 AM $51.37 Down $ -0.17 $51.51 $51.31 15,700
10:05 AM $51.54 Up $0.02 $51.64 $51.50 10,900
10:04 AM $51.52 Up $0.07 $51.60 $51.42 10,700
10:03 AM $51.45 Up $0.11 $51.45 $51.27 10,400
10:02 AM $51.34 Up $0.02 $51.39 $51.21 11,900
10:01 AM $51.32 Up $0.20 $51.33 $51.08 14,800
10:00 AM $51.12 Down $ -0.04 $51.22 $51.10 16,800
09:59 AM $51.16 Up $0.08 $51.19 $51.03 10,500
09:58 AM $51.08 Up $0.13 $51.10 $50.79 19,400
09:57 AM $50.95 Up $0.01 $50.95 $50.76 20,200
09:56 AM $50.94 Down $ -0.04 $51.04 $50.89 23,400
09:55 AM $50.98 Down $ -0.26 $51.30 $50.93 51,000
09:54 AM $51.24 Down $ -0.22 $51.40 $51.23 22,400
09:53 AM $51.46 Up $0.06 $51.52 $51.38 11,400
09:52 AM $51.40 Down $ -0.25 $51.74 $51.40 20,000
09:51 AM $51.65 Down $ -0.08 $51.78 $51.65 9,200
09:50 AM $51.73 Up $0.14 $51.79 $51.57 17,900
09:49 AM $51.59 Up $0.03 $51.66 $51.57 4,700
09:48 AM $51.56 Down $ -0.11 $51.70 $51.55 12,900
09:47 AM $51.67 Up $0.13 $51.68 $51.44 16,300
09:46 AM $51.54 Up $0.11 $51.59 $51.38 16,900
09:45 AM $51.43 Up $0.11 $51.50 $51.32 14,600
09:44 AM $51.32 Down $ -0.16 $51.48 $51.20 17,800
09:43 AM $51.48 Down $ -0.12 $51.66 $51.44 12,400
09:42 AM $51.60 Down $ -0.06 $51.66 $51.34 36,400
09:41 AM $51.66 Down $ -0.30 $52.04 $51.65 30,900
09:40 AM $51.96 Down $ -0.06 $52.14 $51.90 21,100
09:39 AM $52.02 Down $ -0.10 $52.09 $51.95 9,600
09:38 AM $52.12 Up $0.19 $52.12 $51.90 15,800
09:37 AM $51.93 Down $ -0.09 $52.06 $51.85 63,000
09:36 AM $52.02 Down $ -0.52 $52.61 $52.02 36,600
09:35 AM $52.54 Down $ -0.20 $52.95 $52.54 27,000
09:34 AM $52.74 Up $0.22 $52.88 $52.57 10,400
09:33 AM $52.52 Down $ -0.13 $52.68 $52.44 25,200
09:32 AM $52.65 Down $ -0.45 $53.10 $52.63 30,600
09:31 AM $53.10 Down $ -0.16 $53.25 $52.98 15,800
09:30 AM $53.26 Down $ -0.02 $53.41 $53.18 66,400
Previous close $53.28

One month history

Date Closing Opening High Low Volume
24-06-2019 $51.41 $51.77 $51.79 $51.36 100,000
21-06-2019 $53.28 $52.85 $53.80 $52.70 1,751,300
20-06-2019 $57.67 $56.85 $57.73 $56.04 1,109,200
19-06-2019 $56.85 $56.47 $56.90 $56.27 690,500
18-06-2019 $56.36 $56.18 $56.53 $56.06 598,400
17-06-2019 $56.05 $55.52 $56.15 $55.22 693,700
14-06-2019 $55.26 $55.46 $55.73 $54.80 628,800
13-06-2019 $55.71 $56.00 $56.34 $55.36 754,900
12-06-2019 $57.04 $56.20 $57.14 $56.15 555,300
11-06-2019 $57.10 $56.69 $57.24 $56.51 494,500
10-06-2019 $58.06 $58.23 $58.34 $57.32 771,900
07-06-2019 $56.11 $56.08 $56.48 $55.76 768,000
06-06-2019 $55.26 $54.85 $55.80 $54.81 628,300
05-06-2019 $54.75 $54.76 $55.14 $54.06 676,300
04-06-2019 $55.00 $53.91 $55.00 $53.35 990,300
03-06-2019 $51.98 $52.51 $52.58 $51.61 1,444,100
31-05-2019 $54.48 $56.00 $56.08 $54.08 938,200
30-05-2019 $56.95 $58.20 $58.23 $56.86 766,100
29-05-2019 $57.19 $57.53 $57.94 $57.03 1,178,500
28-05-2019 $60.23 $61.35 $61.56 $60.15 573,200
27-05-2019 $60.30 $59.96 $60.46 $59.94 195,600
24-05-2019 $59.70 $59.67 $60.00 $59.58 465,800
23-05-2019 $60.02 $59.52 $60.25 $59.35 817,600
22-05-2019 $61.82 $62.12 $62.21 $61.29 728,300
21-05-2019 $60.32 $59.91 $60.35 $59.86 649,800
17-05-2019 $60.04 $60.24 $60.24 $59.65 1,155,100
16-05-2019 $60.69 $60.72 $60.95 $60.51 695,300
15-05-2019 $61.01 $60.61 $61.72 $60.43 906,400
14-05-2019 $60.95 $61.41 $61.49 $60.71 602,200
13-05-2019 $58.88 $59.61 $59.90 $58.87 1,364,220
Graphs are not available, please refer to the detailed table
Back to top