Print

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
Back to top