Quotes and Market Data
Find a quote
CANOPY GROWTH CORPORATION
36.29 Up 0.54 (1.49 %)
Delayed : 2021/04/09 16:00:01
- Previous close $35.75
- Opening $35.63
- Price Ask $35.80
- Price Bid $35.80
- Size Bid 1
- Size Ask 3
- Today High $37.05
- Today Low $34.90
- 52 Weeks High $71.60
- 52 Weeks Low $18.34
- Volume 1,922,587
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 26.17
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 13,874.58
- Shares Out (M) : 382.33
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $36.29 | Down $ -0.05 | $36.29 | $36.29 | 59,500 |
| 03:59 PM | $36.34 | Up $0.03 | $36.34 | $36.28 | 21,200 |
| 03:58 PM | $36.31 | Up $0.02 | $36.32 | $36.30 | 24,100 |
| 03:57 PM | $36.29 | Down $ -0.04 | $36.34 | $36.28 | 25,800 |
| 03:56 PM | $36.33 | Up $0.02 | $36.33 | $36.30 | 14,000 |
| 03:55 PM | $36.31 | Down $ -0.05 | $36.38 | $36.31 | 20,200 |
| 03:54 PM | $36.36 | Down $ -0.01 | $36.37 | $36.32 | 21,500 |
| 03:53 PM | $36.37 | Up $0.01 | $36.38 | $36.36 | 23,300 |
| 03:52 PM | $36.36 | Down $ -0.02 | $36.42 | $36.36 | 11,500 |
| 03:51 PM | $36.38 | Down $ -0.03 | $36.41 | $36.38 | 12,300 |
| 03:50 PM | $36.41 | Down $ -0.01 | $36.44 | $36.40 | 20,500 |
| 03:49 PM | $36.42 | Down $ -0.01 | $36.43 | $36.42 | 8,200 |
| 03:48 PM | $36.43 | Up $0.01 | $36.43 | $36.41 | 8,100 |
| 03:47 PM | $36.42 | Down $ -0.07 | $36.47 | $36.42 | 14,600 |
| 03:46 PM | $36.49 | Up $0.00 | $36.49 | $36.47 | 9,900 |
| 03:45 PM | $36.49 | Up $0.01 | $36.49 | $36.46 | 7,300 |
| 03:44 PM | $36.48 | Down $ -0.03 | $36.51 | $36.48 | 3,200 |
| 03:43 PM | $36.51 | Down $ -0.02 | $36.55 | $36.51 | 10,900 |
| 03:42 PM | $36.53 | Down $ -0.01 | $36.54 | $36.51 | 7,700 |
| 03:41 PM | $36.54 | Down $ -0.03 | $36.58 | $36.54 | 10,200 |
| 03:40 PM | $36.57 | Down $ -0.04 | $36.64 | $36.57 | 4,500 |
| 03:39 PM | $36.61 | Up $0.03 | $36.62 | $36.60 | 3,000 |
| 03:38 PM | $36.58 | Up $0.03 | $36.58 | $36.52 | 8,900 |
| 03:37 PM | $36.55 | Up $0.01 | $36.55 | $36.53 | 4,400 |
| 03:36 PM | $36.54 | Up $0.00 | $36.56 | $36.54 | 2,100 |
| 03:35 PM | $36.54 | Down $ -0.01 | $36.56 | $36.52 | 4,000 |
| 03:34 PM | $36.55 | Up $0.08 | $36.55 | $36.46 | 5,800 |
| 03:33 PM | $36.47 | Down $ -0.01 | $36.48 | $36.47 | 3,500 |
| 03:32 PM | $36.48 | Up $0.01 | $36.49 | $36.47 | 2,000 |
| 03:31 PM | $36.47 | Down $ -0.03 | $36.50 | $36.47 | 2,900 |
| 03:30 PM | $36.50 | Down $ -0.01 | $36.52 | $36.50 | 1,700 |
| 03:29 PM | $36.51 | Up $0.01 | $36.53 | $36.51 | 800 |
| 03:28 PM | $36.50 | Up $0.01 | $36.50 | $36.49 | 900 |
| 03:27 PM | $36.49 | Down $ -0.04 | $36.52 | $36.49 | 1,400 |
| 03:26 PM | $36.53 | Down $ -0.02 | $36.55 | $36.53 | 1,200 |
| 03:25 PM | $36.55 | Up $0.01 | $36.55 | $36.52 | 1,400 |
| 03:24 PM | $36.54 | Up $0.06 | $36.54 | $36.47 | 4,100 |
| 03:23 PM | $36.48 | Up $0.02 | $36.48 | $36.46 | 1,700 |
| 03:22 PM | $36.46 | Up $0.00 | $36.46 | $36.44 | 9,400 |
| 03:21 PM | $36.46 | Up $0.00 | $36.46 | $36.45 | 900 |
| 03:20 PM | $36.46 | Up $0.03 | $36.46 | $36.43 | 2,000 |
| 03:19 PM | $36.43 | Down $ -0.01 | $36.43 | $36.41 | 1,100 |
| 03:18 PM | $36.44 | Up $0.02 | $36.44 | $36.41 | 700 |
| 03:17 PM | $36.42 | Up $0.01 | $36.42 | $36.40 | 7,300 |
| 03:16 PM | $36.41 | Down $ -0.01 | $36.42 | $36.41 | 1,400 |
| 03:15 PM | $36.42 | Down $ -0.01 | $36.45 | $36.42 | 1,400 |
| 03:14 PM | $36.43 | Down $ -0.01 | $36.43 | $36.43 | 600 |
| 03:13 PM | $36.44 | Up $0.04 | $36.45 | $36.42 | 1,800 |
| 03:12 PM | $36.40 | Down $ -0.02 | $36.41 | $36.40 | 800 |
| 03:11 PM | $36.42 | Down $ -0.03 | $36.43 | $36.42 | 1,100 |
| 03:10 PM | $36.45 | Up $0.02 | $36.46 | $36.44 | 1,300 |
| 03:09 PM | $36.43 | Down $ -0.02 | $36.44 | $36.41 | 6,900 |
| 03:08 PM | $36.45 | Up $0.03 | $36.46 | $36.43 | 4,200 |
| 03:07 PM | $36.42 | Down $ -0.01 | $36.42 | $36.42 | 800 |
| 03:06 PM | $36.43 | Up $0.04 | $36.46 | $36.40 | 2,000 |
| 03:05 PM | $36.39 | Up $0.00 | $36.40 | $36.39 | 1,200 |
| 03:04 PM | $36.39 | Up $0.02 | $36.39 | $36.37 | 800 |
| 03:03 PM | $36.37 | Up $0.02 | $36.37 | $36.35 | 300 |
| 03:02 PM | $36.35 | Up $0.01 | $36.35 | $36.32 | 2,300 |
| 03:00 PM | $36.34 | Down $ -0.02 | $36.35 | $36.34 | 900 |
| 03:00 PM | $36.34 | Up $0.00 | $36.35 | $36.34 | 0 |
| 02:59 PM | $36.36 | Down $ -0.02 | $36.42 | $36.36 | 1,700 |
| 02:58 PM | $36.38 | Up $0.01 | $36.38 | $36.38 | 100 |
| 02:57 PM | $36.37 | Down $ -0.01 | $36.38 | $36.37 | 600 |
| 02:56 PM | $36.38 | Up $0.01 | $36.38 | $36.38 | 200 |
| 02:55 PM | $36.37 | Up $0.02 | $36.37 | $36.36 | 500 |
| 02:54 PM | $36.35 | Up $0.00 | $36.35 | $36.33 | 600 |
| 02:52 PM | $36.35 | Down $ -0.04 | $36.36 | $36.35 | 1,000 |
| 02:52 PM | $36.35 | Up $0.00 | $36.36 | $36.35 | 0 |
| 02:51 PM | $36.39 | Up $0.03 | $36.39 | $36.36 | 1,600 |
| 02:50 PM | $36.36 | Down $ -0.02 | $36.38 | $36.36 | 400 |
| 02:49 PM | $36.38 | Down $ -0.03 | $36.40 | $36.37 | 1,300 |
| 02:48 PM | $36.41 | Up $0.05 | $36.42 | $36.37 | 4,500 |
| 02:47 PM | $36.36 | Down $ -0.01 | $36.36 | $36.36 | 700 |
| 02:46 PM | $36.37 | Up $0.01 | $36.37 | $36.37 | 300 |
| 02:44 PM | $36.36 | Up $0.00 | $36.37 | $36.36 | 700 |
| 02:44 PM | $36.36 | Up $0.00 | $36.37 | $36.36 | 0 |
| 02:43 PM | $36.36 | Down $ -0.01 | $36.36 | $36.35 | 700 |
| 02:42 PM | $36.37 | Down $ -0.01 | $36.40 | $36.37 | 1,000 |
| 02:41 PM | $36.38 | Up $0.03 | $36.40 | $36.35 | 2,500 |
| 02:40 PM | $36.35 | Up $0.04 | $36.35 | $36.32 | 400 |
| 02:39 PM | $36.31 | Down $ -0.01 | $36.31 | $36.31 | 200 |
| 02:38 PM | $36.32 | Up $0.00 | $36.32 | $36.31 | 1,000 |
| 02:37 PM | $36.32 | Down $ -0.01 | $36.33 | $36.31 | 800 |
| 02:36 PM | $36.33 | Up $0.05 | $36.33 | $36.31 | 1,500 |
| 02:35 PM | $36.28 | Up $0.07 | $36.28 | $36.23 | 1,200 |
| 02:34 PM | $36.21 | Up $0.00 | $36.23 | $36.21 | 2,100 |
| 02:33 PM | $36.21 | Down $ -0.01 | $36.21 | $36.18 | 2,100 |
| 02:32 PM | $36.22 | Down $ -0.02 | $36.24 | $36.22 | 900 |
| 02:31 PM | $36.24 | Up $0.00 | $36.25 | $36.24 | 300 |
| 02:30 PM | $36.24 | Up $0.00 | $36.26 | $36.24 | 300 |
| 02:29 PM | $36.24 | Up $0.00 | $36.26 | $36.24 | 600 |
| 02:28 PM | $36.24 | Up $0.01 | $36.24 | $36.22 | 1,000 |
| 02:27 PM | $36.23 | Down $ -0.03 | $36.25 | $36.23 | 900 |
| 02:26 PM | $36.26 | Down $ -0.01 | $36.28 | $36.26 | 700 |
| 02:25 PM | $36.27 | Up $0.01 | $36.30 | $36.26 | 1,700 |
| 02:24 PM | $36.26 | Up $0.01 | $36.26 | $36.24 | 1,700 |
| 02:23 PM | $36.25 | Down $ -0.01 | $36.27 | $36.25 | 400 |
| 02:22 PM | $36.26 | Down $ -0.05 | $36.29 | $36.26 | 500 |
| 02:21 PM | $36.31 | Up $0.01 | $36.31 | $36.27 | 600 |
| 02:20 PM | $36.30 | Up $0.00 | $36.31 | $36.29 | 1,300 |
| 02:19 PM | $36.30 | Up $0.01 | $36.30 | $36.30 | 500 |
| 02:18 PM | $36.29 | Up $0.03 | $36.29 | $36.28 | 200 |
| 02:17 PM | $36.26 | Up $0.00 | $36.28 | $36.26 | 2,100 |
| 02:16 PM | $36.26 | Down $ -0.02 | $36.27 | $36.26 | 400 |
| 02:15 PM | $36.28 | Down $ -0.01 | $36.28 | $36.26 | 800 |
| 02:14 PM | $36.29 | Down $ -0.01 | $36.31 | $36.29 | 1,400 |
| 02:13 PM | $36.30 | Down $ -0.01 | $36.32 | $36.30 | 600 |
| 02:12 PM | $36.31 | Up $0.00 | $36.32 | $36.28 | 2,200 |
| 02:11 PM | $36.31 | Down $ -0.02 | $36.33 | $36.31 | 400 |
| 02:10 PM | $36.33 | Down $ -0.06 | $36.38 | $36.32 | 700 |
| 02:09 PM | $36.39 | Down $ -0.01 | $36.39 | $36.38 | 600 |
| 02:08 PM | $36.40 | Up $0.03 | $36.41 | $36.38 | 2,100 |
| 02:07 PM | $36.37 | Up $0.06 | $36.38 | $36.36 | 1,700 |
| 02:06 PM | $36.31 | Up $0.04 | $36.32 | $36.27 | 2,000 |
| 02:05 PM | $36.27 | Up $0.02 | $36.27 | $36.24 | 1,000 |
| 02:04 PM | $36.25 | Down $ -0.03 | $36.27 | $36.24 | 1,200 |
| 02:03 PM | $36.28 | Down $ -0.02 | $36.31 | $36.28 | 400 |
| 02:02 PM | $36.30 | Up $0.02 | $36.30 | $36.28 | 500 |
| 02:01 PM | $36.28 | Down $ -0.04 | $36.32 | $36.26 | 10,700 |
| 02:00 PM | $36.32 | Down $ -0.01 | $36.34 | $36.32 | 400 |
| 01:59 PM | $36.33 | Up $0.02 | $36.33 | $36.31 | 300 |
| 01:58 PM | $36.31 | Down $ -0.02 | $36.35 | $36.31 | 1,200 |
| 01:57 PM | $36.33 | Down $ -0.02 | $36.34 | $36.33 | 900 |
| 01:56 PM | $36.35 | Down $ -0.01 | $36.38 | $36.35 | 1,000 |
| 01:55 PM | $36.36 | Down $ -0.02 | $36.36 | $36.35 | 500 |
| 01:54 PM | $36.38 | Down $ -0.03 | $36.38 | $36.38 | 100 |
| 01:53 PM | $36.41 | Up $0.02 | $36.41 | $36.41 | 500 |
| 01:52 PM | $36.39 | Up $0.04 | $36.39 | $36.37 | 3,100 |
| 01:51 PM | $36.35 | Down $ -0.02 | $36.38 | $36.35 | 700 |
| 01:50 PM | $36.37 | Up $0.04 | $36.37 | $36.33 | 2,000 |
| 01:49 PM | $36.33 | Up $0.01 | $36.33 | $36.31 | 1,000 |
| 01:48 PM | $36.32 | Down $ -0.05 | $36.36 | $36.32 | 800 |
| 01:47 PM | $36.37 | Up $0.03 | $36.37 | $36.35 | 2,700 |
| 01:46 PM | $36.34 | Up $0.00 | $36.34 | $36.33 | 300 |
| 01:45 PM | $36.34 | Down $ -0.02 | $36.37 | $36.32 | 2,900 |
| 01:44 PM | $36.36 | Up $0.00 | $36.36 | $36.36 | 2,900 |
| 01:43 PM | $36.36 | Up $0.02 | $36.36 | $36.33 | 1,200 |
| 01:42 PM | $36.34 | Down $ -0.06 | $36.42 | $36.34 | 2,500 |
| 01:41 PM | $36.40 | Up $0.03 | $36.40 | $36.37 | 3,400 |
| 01:40 PM | $36.37 | Up $0.03 | $36.39 | $36.37 | 500 |
| 01:39 PM | $36.34 | Up $0.05 | $36.34 | $36.31 | 2,500 |
| 01:38 PM | $36.29 | Up $0.02 | $36.32 | $36.27 | 1,300 |
| 01:37 PM | $36.27 | Up $0.00 | $36.30 | $36.27 | 800 |
| 01:36 PM | $36.27 | Up $0.03 | $36.27 | $36.25 | 1,100 |
| 01:35 PM | $36.24 | Down $ -0.02 | $36.27 | $36.23 | 2,400 |
| 01:34 PM | $36.26 | Up $0.02 | $36.27 | $36.20 | 1,500 |
| 01:33 PM | $36.24 | Up $0.01 | $36.24 | $36.19 | 3,300 |
| 01:32 PM | $36.23 | Down $ -0.03 | $36.26 | $36.22 | 1,300 |
| 01:31 PM | $36.26 | Down $ -0.01 | $36.27 | $36.26 | 400 |
| 01:30 PM | $36.27 | Down $ -0.01 | $36.28 | $36.26 | 1,300 |
| 01:29 PM | $36.28 | Down $ -0.03 | $36.32 | $36.28 | 700 |
| 01:28 PM | $36.31 | Up $0.01 | $36.31 | $36.29 | 200 |
| 01:27 PM | $36.30 | Up $0.00 | $36.33 | $36.30 | 1,900 |
| 01:26 PM | $36.30 | Up $0.00 | $36.31 | $36.30 | 2,000 |
| 01:25 PM | $36.30 | Down $ -0.01 | $36.33 | $36.30 | 1,200 |
| 01:24 PM | $36.31 | Up $0.06 | $36.31 | $36.27 | 800 |
| 01:23 PM | $36.25 | Down $ -0.01 | $36.25 | $36.25 | 600 |
| 01:22 PM | $36.26 | Up $0.05 | $36.30 | $36.23 | 2,500 |
| 01:21 PM | $36.21 | Down $ -0.01 | $36.22 | $36.18 | 5,800 |
| 01:20 PM | $36.22 | Down $ -0.05 | $36.28 | $36.22 | 1,100 |
| 01:19 PM | $36.27 | Up $0.04 | $36.27 | $36.22 | 9,800 |
| 01:18 PM | $36.23 | Down $ -0.05 | $36.29 | $36.23 | 4,600 |
| 01:17 PM | $36.28 | Up $0.02 | $36.31 | $36.28 | 2,900 |
| 01:16 PM | $36.26 | Down $ -0.10 | $36.35 | $36.26 | 14,900 |
| 01:15 PM | $36.36 | Down $ -0.03 | $36.43 | $36.35 | 3,300 |
| 01:14 PM | $36.39 | Down $ -0.04 | $36.41 | $36.39 | 1,000 |
| 01:13 PM | $36.43 | Down $ -0.02 | $36.46 | $36.43 | 1,800 |
| 01:12 PM | $36.45 | Down $ -0.10 | $36.49 | $36.45 | 900 |
| 01:11 PM | $36.55 | Up $0.08 | $36.55 | $36.51 | 3,100 |
| 01:10 PM | $36.47 | Up $0.00 | $36.47 | $36.42 | 4,100 |
| 01:09 PM | $36.47 | Up $0.02 | $36.47 | $36.46 | 1,000 |
| 01:08 PM | $36.45 | Down $ -0.04 | $36.47 | $36.45 | 1,300 |
| 01:07 PM | $36.49 | Up $0.02 | $36.49 | $36.45 | 2,100 |
| 01:06 PM | $36.47 | Up $0.02 | $36.47 | $36.47 | 1,100 |
| 01:05 PM | $36.45 | Down $ -0.02 | $36.46 | $36.45 | 900 |
| 01:04 PM | $36.47 | Up $0.08 | $36.47 | $36.40 | 5,400 |
| 01:03 PM | $36.39 | Down $ -0.05 | $36.46 | $36.39 | 9,500 |
| 01:02 PM | $36.44 | Down $ -0.04 | $36.49 | $36.42 | 3,100 |
| 01:01 PM | $36.48 | Down $ -0.06 | $36.53 | $36.48 | 5,200 |
| 01:00 PM | $36.54 | Down $ -0.02 | $36.60 | $36.54 | 1,700 |
| 12:59 PM | $36.56 | Up $0.02 | $36.56 | $36.54 | 800 |
| 12:58 PM | $36.54 | Down $ -0.01 | $36.54 | $36.52 | 500 |
| 12:57 PM | $36.55 | Down $ -0.03 | $36.60 | $36.55 | 5,500 |
| 12:56 PM | $36.58 | Down $ -0.01 | $36.60 | $36.58 | 800 |
| 12:55 PM | $36.59 | Down $ -0.05 | $36.63 | $36.59 | 4,000 |
| 12:54 PM | $36.64 | Up $0.00 | $36.65 | $36.62 | 900 |
| 12:53 PM | $36.64 | Up $0.03 | $36.64 | $36.62 | 2,000 |
| 12:52 PM | $36.61 | Down $ -0.04 | $36.62 | $36.61 | 1,000 |
| 12:51 PM | $36.65 | Up $0.03 | $36.69 | $36.61 | 1,900 |
| 12:50 PM | $36.62 | Up $0.03 | $36.62 | $36.60 | 1,300 |
| 12:49 PM | $36.59 | Down $ -0.02 | $36.62 | $36.55 | 8,800 |
| 12:48 PM | $36.61 | Down $ -0.03 | $36.64 | $36.61 | 3,300 |
| 12:47 PM | $36.64 | Down $ -0.08 | $36.70 | $36.63 | 2,900 |
| 12:46 PM | $36.72 | Up $0.02 | $36.74 | $36.71 | 700 |
| 12:45 PM | $36.70 | Down $ -0.05 | $36.73 | $36.70 | 700 |
| 12:44 PM | $36.75 | Up $0.02 | $36.75 | $36.72 | 900 |
| 12:43 PM | $36.73 | Down $ -0.04 | $36.76 | $36.72 | 800 |
| 12:42 PM | $36.77 | Down $ -0.07 | $36.84 | $36.77 | 1,900 |
| 12:41 PM | $36.84 | Up $0.03 | $36.85 | $36.80 | 9,200 |
| 12:40 PM | $36.81 | Up $0.03 | $36.81 | $36.77 | 6,800 |
| 12:39 PM | $36.78 | Up $0.02 | $36.79 | $36.77 | 2,000 |
| 12:38 PM | $36.76 | Up $0.01 | $36.77 | $36.73 | 2,900 |
| 12:37 PM | $36.75 | Up $0.04 | $36.75 | $36.73 | 700 |
| 12:36 PM | $36.71 | Down $ -0.03 | $36.72 | $36.70 | 700 |
| 12:35 PM | $36.74 | Up $0.05 | $36.74 | $36.66 | 3,700 |
| 12:34 PM | $36.69 | Up $0.00 | $36.69 | $36.67 | 200 |
| 12:33 PM | $36.69 | Up $0.09 | $36.69 | $36.62 | 2,000 |
| 12:32 PM | $36.60 | Up $0.00 | $36.62 | $36.60 | 700 |
| 12:31 PM | $36.60 | Down $ -0.02 | $36.61 | $36.59 | 400 |
| 12:30 PM | $36.62 | Up $0.05 | $36.63 | $36.60 | 1,700 |
| 12:29 PM | $36.57 | Down $ -0.01 | $36.57 | $36.55 | 600 |
| 12:28 PM | $36.58 | Up $0.04 | $36.58 | $36.55 | 1,000 |
| 12:27 PM | $36.54 | Up $0.00 | $36.56 | $36.54 | 1,400 |
| 12:26 PM | $36.54 | Up $0.00 | $36.54 | $36.54 | 200 |
| 12:25 PM | $36.54 | Down $ -0.05 | $36.57 | $36.54 | 400 |
| 12:24 PM | $36.59 | Up $0.02 | $36.62 | $36.57 | 2,800 |
| 12:23 PM | $36.57 | Down $ -0.02 | $36.58 | $36.57 | 200 |
| 12:22 PM | $36.59 | Up $0.03 | $36.60 | $36.53 | 1,700 |
| 12:21 PM | $36.56 | Up $0.08 | $36.58 | $36.45 | 3,200 |
| 12:20 PM | $36.48 | Down $ -0.13 | $36.62 | $36.48 | 3,900 |
| 12:19 PM | $36.61 | Up $0.03 | $36.61 | $36.60 | 400 |
| 12:18 PM | $36.58 | Down $ -0.04 | $36.62 | $36.58 | 900 |
| 12:17 PM | $36.62 | Down $ -0.03 | $36.64 | $36.62 | 1,000 |
| 12:16 PM | $36.65 | Up $0.02 | $36.65 | $36.60 | 1,500 |
| 12:15 PM | $36.63 | Up $0.03 | $36.67 | $36.59 | 3,300 |
| 12:14 PM | $36.60 | Down $ -0.04 | $36.63 | $36.58 | 11,000 |
| 12:13 PM | $36.64 | Up $0.02 | $36.64 | $36.61 | 800 |
| 12:12 PM | $36.62 | Down $ -0.02 | $36.64 | $36.60 | 2,600 |
| 12:11 PM | $36.64 | Down $ -0.03 | $36.66 | $36.64 | 1,900 |
| 12:10 PM | $36.67 | Down $ -0.02 | $36.68 | $36.66 | 1,100 |
| 12:09 PM | $36.69 | Up $0.04 | $36.69 | $36.65 | 2,900 |
| 12:08 PM | $36.65 | Up $0.01 | $36.69 | $36.65 | 1,800 |
| 12:07 PM | $36.64 | Up $0.00 | $36.66 | $36.63 | 1,000 |
| 12:06 PM | $36.64 | Up $0.03 | $36.64 | $36.61 | 1,400 |
| 12:05 PM | $36.61 | Down $ -0.12 | $36.74 | $36.59 | 5,900 |
| 12:04 PM | $36.73 | Up $0.00 | $36.77 | $36.73 | 1,100 |
| 12:03 PM | $36.73 | Down $ -0.02 | $36.74 | $36.72 | 300 |
| 12:02 PM | $36.75 | Down $ -0.02 | $36.75 | $36.73 | 600 |
| 12:01 PM | $36.77 | Down $ -0.05 | $36.81 | $36.77 | 700 |
| 12:00 PM | $36.82 | Down $ -0.01 | $36.85 | $36.81 | 4,300 |
| 11:59 AM | $36.83 | Up $0.07 | $36.84 | $36.80 | 2,200 |
| 11:58 AM | $36.76 | Up $0.08 | $36.76 | $36.68 | 1,300 |
| 11:57 AM | $36.68 | Up $0.00 | $36.71 | $36.68 | 2,300 |
| 11:56 AM | $36.68 | Down $ -0.02 | $36.69 | $36.68 | 900 |
| 11:55 AM | $36.70 | Up $0.01 | $36.77 | $36.69 | 2,300 |
| 11:54 AM | $36.69 | Up $0.01 | $36.70 | $36.69 | 600 |
| 11:53 AM | $36.68 | Up $0.03 | $36.72 | $36.65 | 3,100 |
| 11:52 AM | $36.65 | Up $0.00 | $36.65 | $36.62 | 2,000 |
| 11:51 AM | $36.65 | Down $ -0.07 | $36.70 | $36.65 | 800 |
| 11:50 AM | $36.72 | Up $0.06 | $36.72 | $36.67 | 2,100 |
| 11:49 AM | $36.66 | Down $ -0.04 | $36.69 | $36.64 | 2,100 |
| 11:48 AM | $36.70 | Down $ -0.04 | $36.72 | $36.69 | 8,700 |
| 11:47 AM | $36.74 | Down $ -0.07 | $36.80 | $36.74 | 4,000 |
| 11:46 AM | $36.81 | Down $ -0.01 | $36.81 | $36.76 | 5,000 |
| 11:45 AM | $36.82 | Down $ -0.03 | $36.88 | $36.80 | 1,800 |
| 11:44 AM | $36.85 | Up $0.02 | $36.85 | $36.80 | 3,800 |
| 11:43 AM | $36.83 | Up $0.00 | $36.84 | $36.80 | 3,100 |
| 11:42 AM | $36.83 | Down $ -0.04 | $36.84 | $36.83 | 1,100 |
| 11:41 AM | $36.87 | Down $ -0.07 | $36.96 | $36.81 | 5,500 |
| 11:40 AM | $36.94 | Down $ -0.05 | $36.98 | $36.94 | 2,600 |
| 11:39 AM | $36.99 | Up $0.12 | $36.99 | $36.89 | 4,500 |
| 11:38 AM | $36.87 | Down $ -0.09 | $36.99 | $36.87 | 4,300 |
| 11:37 AM | $36.96 | Up $0.00 | $36.97 | $36.92 | 7,000 |
| 11:36 AM | $36.96 | Up $0.07 | $36.99 | $36.90 | 5,400 |
| 11:35 AM | $36.89 | Down $ -0.03 | $36.94 | $36.89 | 4,400 |
| 11:34 AM | $36.92 | Down $ -0.02 | $36.93 | $36.84 | 8,400 |
| 11:33 AM | $36.94 | Down $ -0.05 | $37.05 | $36.93 | 8,600 |
| 11:32 AM | $36.99 | Up $0.03 | $37.00 | $36.95 | 8,800 |
| 11:31 AM | $36.96 | Up $0.08 | $36.99 | $36.87 | 15,500 |
| 11:30 AM | $36.88 | Up $0.01 | $36.91 | $36.84 | 25,400 |
| 11:29 AM | $36.87 | Up $0.09 | $36.87 | $36.79 | 8,200 |
| 11:28 AM | $36.78 | Down $ -0.07 | $36.86 | $36.78 | 3,500 |
| 11:27 AM | $36.85 | Up $0.01 | $36.87 | $36.81 | 5,900 |
| 11:26 AM | $36.84 | Up $0.08 | $36.87 | $36.79 | 5,000 |
| 11:25 AM | $36.76 | Up $0.03 | $36.76 | $36.70 | 2,100 |
| 11:24 AM | $36.73 | Up $0.03 | $36.74 | $36.68 | 4,400 |
| 11:23 AM | $36.70 | Down $ -0.12 | $36.87 | $36.70 | 11,100 |
| 11:22 AM | $36.82 | Up $0.02 | $36.85 | $36.79 | 7,900 |
| 11:21 AM | $36.80 | Down $ -0.02 | $36.83 | $36.73 | 5,900 |
| 11:20 AM | $36.82 | Up $0.06 | $36.83 | $36.79 | 9,300 |
| 11:19 AM | $36.76 | Up $0.05 | $36.77 | $36.73 | 2,400 |
| 11:18 AM | $36.71 | Down $ -0.13 | $36.85 | $36.71 | 4,600 |
| 11:17 AM | $36.84 | Up $0.01 | $36.87 | $36.80 | 5,700 |
| 11:16 AM | $36.83 | Up $0.03 | $36.83 | $36.77 | 9,900 |
| 11:15 AM | $36.80 | Up $0.06 | $36.80 | $36.75 | 3,000 |
| 11:14 AM | $36.74 | Up $0.03 | $36.76 | $36.71 | 5,600 |
| 11:13 AM | $36.71 | Down $ -0.04 | $36.79 | $36.70 | 7,400 |
| 11:12 AM | $36.75 | Up $0.07 | $36.75 | $36.68 | 7,200 |
| 11:11 AM | $36.68 | Down $ -0.02 | $36.74 | $36.65 | 6,000 |
| 11:10 AM | $36.70 | Up $0.00 | $36.70 | $36.67 | 1,700 |
| 11:09 AM | $36.70 | Up $0.12 | $36.70 | $36.57 | 9,000 |
| 11:08 AM | $36.58 | Up $0.07 | $36.59 | $36.51 | 3,700 |
| 11:07 AM | $36.51 | Up $0.05 | $36.54 | $36.49 | 3,300 |
| 11:06 AM | $36.46 | Down $ -0.22 | $36.69 | $36.46 | 5,400 |
| 11:05 AM | $36.68 | Up $0.04 | $36.71 | $36.64 | 3,000 |
| 11:04 AM | $36.64 | Down $ -0.05 | $36.67 | $36.58 | 5,900 |
| 11:03 AM | $36.69 | Down $ -0.05 | $36.75 | $36.69 | 15,900 |
| 11:02 AM | $36.74 | Up $0.10 | $36.74 | $36.63 | 17,900 |
| 11:01 AM | $36.64 | Up $0.09 | $36.65 | $36.56 | 8,200 |
| 11:00 AM | $36.55 | Up $0.06 | $36.55 | $36.48 | 4,700 |
| 10:59 AM | $36.49 | Up $0.08 | $36.49 | $36.41 | 2,000 |
| 10:58 AM | $36.41 | Up $0.04 | $36.41 | $36.36 | 3,400 |
| 10:57 AM | $36.37 | Down $ -0.14 | $36.49 | $36.37 | 10,600 |
| 10:56 AM | $36.51 | Down $ -0.09 | $36.59 | $36.49 | 4,200 |
| 10:55 AM | $36.60 | Up $0.03 | $36.62 | $36.59 | 8,200 |
| 10:54 AM | $36.57 | Down $ -0.01 | $36.62 | $36.53 | 12,700 |
| 10:53 AM | $36.58 | Up $0.01 | $36.63 | $36.57 | 27,000 |
| 10:52 AM | $36.57 | Up $0.05 | $36.60 | $36.50 | 14,100 |
| 10:51 AM | $36.52 | Up $0.09 | $36.53 | $36.43 | 25,100 |
| 10:50 AM | $36.43 | Up $0.02 | $36.46 | $36.38 | 2,800 |
| 10:49 AM | $36.41 | Down $ -0.03 | $36.46 | $36.38 | 2,500 |
| 10:48 AM | $36.44 | Up $0.13 | $36.45 | $36.27 | 7,400 |
| 10:47 AM | $36.31 | Up $0.07 | $36.33 | $36.23 | 1,600 |
| 10:46 AM | $36.24 | Up $0.04 | $36.29 | $36.21 | 4,700 |
| 10:45 AM | $36.20 | Up $0.03 | $36.24 | $36.17 | 4,300 |
| 10:44 AM | $36.17 | Down $ -0.02 | $36.19 | $36.12 | 11,300 |
| 10:43 AM | $36.19 | Down $ -0.03 | $36.22 | $36.18 | 2,600 |
| 10:42 AM | $36.22 | Up $0.00 | $36.25 | $36.21 | 3,900 |
| 10:41 AM | $36.22 | Down $ -0.02 | $36.24 | $36.18 | 18,100 |
| 10:40 AM | $36.24 | Down $ -0.09 | $36.32 | $36.19 | 14,500 |
| 10:39 AM | $36.33 | Down $ -0.01 | $36.36 | $36.32 | 2,300 |
| 10:38 AM | $36.34 | Down $ -0.10 | $36.45 | $36.34 | 6,200 |
| 10:37 AM | $36.44 | Up $0.03 | $36.46 | $36.40 | 7,100 |
| 10:36 AM | $36.41 | Up $0.06 | $36.42 | $36.30 | 17,200 |
| 10:35 AM | $36.35 | Up $0.03 | $36.41 | $36.35 | 3,400 |
| 10:34 AM | $36.32 | Up $0.11 | $36.37 | $36.21 | 5,100 |
| 10:33 AM | $36.21 | Up $0.00 | $36.21 | $36.17 | 10,500 |
| 10:32 AM | $36.21 | Up $0.01 | $36.28 | $36.15 | 12,500 |
| 10:31 AM | $36.20 | Up $0.08 | $36.22 | $36.10 | 16,700 |
| 10:30 AM | $36.12 | Up $0.12 | $36.14 | $36.01 | 7,300 |
| 10:29 AM | $36.00 | Up $0.02 | $36.06 | $36.00 | 20,200 |
| 10:28 AM | $35.98 | Up $0.06 | $35.98 | $35.93 | 2,300 |
| 10:27 AM | $35.92 | Down $ -0.07 | $35.97 | $35.92 | 13,600 |
| 10:26 AM | $35.99 | Down $ -0.02 | $36.06 | $35.97 | 3,500 |
| 10:25 AM | $36.01 | Down $ -0.01 | $36.04 | $35.99 | 8,300 |
| 10:24 AM | $36.02 | Up $0.04 | $36.06 | $36.00 | 9,400 |
| 10:23 AM | $35.98 | Down $ -0.02 | $36.04 | $35.96 | 4,300 |
| 10:22 AM | $36.00 | Up $0.11 | $36.00 | $35.90 | 4,600 |
| 10:21 AM | $35.89 | Up $0.15 | $35.89 | $35.75 | 2,800 |
| 10:20 AM | $35.74 | Down $ -0.01 | $35.76 | $35.69 | 2,600 |
| 10:19 AM | $35.75 | Down $ -0.02 | $35.82 | $35.75 | 1,900 |
| 10:18 AM | $35.77 | Up $0.13 | $35.77 | $35.69 | 2,800 |
| 10:17 AM | $35.64 | Up $0.05 | $35.67 | $35.63 | 3,000 |
| 10:16 AM | $35.59 | Up $0.02 | $35.60 | $35.53 | 7,300 |
| 10:15 AM | $35.57 | Up $0.00 | $35.60 | $35.55 | 2,900 |
| 10:14 AM | $35.57 | Down $ -0.12 | $35.70 | $35.57 | 7,000 |
| 10:13 AM | $35.69 | Up $0.00 | $35.71 | $35.64 | 3,000 |
| 10:12 AM | $35.69 | Down $ -0.07 | $35.74 | $35.69 | 1,400 |
| 10:11 AM | $35.76 | Up $0.10 | $35.78 | $35.68 | 4,800 |
| 10:10 AM | $35.66 | Down $ -0.06 | $35.75 | $35.66 | 8,800 |
| 10:09 AM | $35.72 | Up $0.14 | $35.73 | $35.57 | 7,800 |
| 10:08 AM | $35.58 | Up $0.04 | $35.60 | $35.52 | 4,100 |
| 10:07 AM | $35.54 | Up $0.02 | $35.57 | $35.51 | 3,400 |
| 10:06 AM | $35.52 | Up $0.07 | $35.55 | $35.49 | 4,100 |
| 10:05 AM | $35.45 | Up $0.01 | $35.50 | $35.45 | 2,800 |
| 10:04 AM | $35.44 | Down $ -0.03 | $35.50 | $35.44 | 400 |
| 10:03 AM | $35.47 | Up $0.00 | $35.48 | $35.41 | 1,900 |
| 10:02 AM | $35.47 | Down $ -0.02 | $35.48 | $35.45 | 1,000 |
| 10:01 AM | $35.49 | Up $0.03 | $35.50 | $35.38 | 6,800 |
| 10:00 AM | $35.46 | Down $ -0.07 | $35.57 | $35.45 | 2,200 |
| 09:59 AM | $35.53 | Down $ -0.09 | $35.58 | $35.50 | 2,000 |
| 09:58 AM | $35.62 | Down $ -0.06 | $35.66 | $35.60 | 1,300 |
| 09:57 AM | $35.68 | Up $0.14 | $35.68 | $35.55 | 2,800 |
| 09:56 AM | $35.54 | Up $0.01 | $35.54 | $35.39 | 3,700 |
| 09:55 AM | $35.53 | Up $0.03 | $35.60 | $35.51 | 5,200 |
| 09:54 AM | $35.50 | Down $ -0.02 | $35.56 | $35.50 | 4,800 |
| 09:53 AM | $35.52 | Down $ -0.13 | $35.62 | $35.51 | 2,600 |
| 09:52 AM | $35.65 | Up $0.07 | $35.65 | $35.53 | 6,500 |
| 09:51 AM | $35.58 | Down $ -0.22 | $35.80 | $35.58 | 10,900 |
| 09:50 AM | $35.80 | Up $0.04 | $35.85 | $35.75 | 4,900 |
| 09:49 AM | $35.76 | Up $0.00 | $35.85 | $35.71 | 5,700 |
| 09:48 AM | $35.76 | Up $0.09 | $35.76 | $35.67 | 5,500 |
| 09:47 AM | $35.67 | Up $0.08 | $35.67 | $35.60 | 3,500 |
| 09:46 AM | $35.59 | Up $0.02 | $35.61 | $35.53 | 12,800 |
| 09:45 AM | $35.57 | Down $ -0.02 | $35.60 | $35.54 | 5,600 |
| 09:44 AM | $35.59 | Up $0.13 | $35.60 | $35.49 | 7,500 |
| 09:43 AM | $35.46 | Up $0.07 | $35.46 | $35.36 | 5,100 |
| 09:42 AM | $35.39 | Down $ -0.01 | $35.47 | $35.29 | 4,400 |
| 09:41 AM | $35.40 | Up $0.11 | $35.47 | $35.32 | 5,800 |
| 09:40 AM | $35.29 | Up $0.05 | $35.29 | $35.13 | 11,200 |
| 09:39 AM | $35.24 | Down $ -0.05 | $35.35 | $35.18 | 8,500 |
| 09:38 AM | $35.29 | Up $0.03 | $35.34 | $35.20 | 6,800 |
| 09:37 AM | $35.26 | Up $0.01 | $35.36 | $35.22 | 18,700 |
| 09:36 AM | $35.25 | Up $0.18 | $35.30 | $35.01 | 13,700 |
| 09:35 AM | $35.07 | Up $0.10 | $35.15 | $34.90 | 14,700 |
| 09:34 AM | $34.97 | Down $ -0.29 | $35.31 | $34.97 | 36,600 |
| 09:33 AM | $35.26 | Up $0.16 | $35.26 | $35.02 | 27,600 |
| 09:32 AM | $35.10 | Down $ -0.53 | $35.74 | $35.10 | 71,700 |
| 09:30 AM | $35.63 | Down $ -0.12 | $35.63 | $35.63 | 18,700 |
| 09:30 AM | $35.63 | Up $0.00 | $35.63 | $35.63 | 0 |
| Previous close | $35.75 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 09-04-2021 | $36.29 | $36.85 | $36.85 | $36.18 | 774,500 |
| 08-04-2021 | $35.75 | $36.71 | $36.71 | $35.45 | 1,041,200 |
| 07-04-2021 | $37.74 | $38.06 | $38.13 | $37.41 | 470,900 |
| 06-04-2021 | $38.88 | $39.16 | $39.24 | $38.71 | 358,800 |
| 05-04-2021 | $39.85 | $39.88 | $40.07 | $39.59 | 295,000 |
| 01-04-2021 | $40.20 | $40.50 | $40.57 | $40.10 | 263,700 |
| 31-03-2021 | $40.36 | $41.01 | $41.07 | $40.17 | 670,800 |
| 30-03-2021 | $40.18 | $39.92 | $40.27 | $39.63 | 193,600 |
| 29-03-2021 | $39.32 | $40.15 | $40.23 | $39.24 | 427,500 |
| 26-03-2021 | $40.39 | $40.63 | $40.68 | $39.58 | 342,700 |
| 25-03-2021 | $41.09 | $40.32 | $41.18 | $39.92 | 330,600 |
| 24-03-2021 | $39.32 | $39.84 | $41.51 | $39.27 | 618,400 |
| 23-03-2021 | $40.80 | $40.98 | $41.98 | $40.69 | 357,200 |
| 22-03-2021 | $41.90 | $42.03 | $42.19 | $41.60 | 246,500 |
| 19-03-2021 | $43.00 | $43.30 | $43.40 | $42.68 | 728,400 |
| 18-03-2021 | $41.78 | $43.15 | $43.71 | $41.65 | 505,800 |
| 17-03-2021 | $43.52 | $42.37 | $43.82 | $42.33 | 574,400 |
| 16-03-2021 | $41.92 | $43.20 | $43.31 | $41.19 | 678,100 |
| 15-03-2021 | $44.36 | $43.50 | $45.06 | $43.50 | 699,000 |
| 12-03-2021 | $42.63 | $41.64 | $43.26 | $41.52 | 681,800 |
| 11-03-2021 | $42.96 | $41.83 | $43.13 | $41.29 | 797,200 |
| 10-03-2021 | $40.27 | $41.50 | $41.79 | $40.04 | 618,700 |
| 09-03-2021 | $41.72 | $41.59 | $42.35 | $41.33 | 789,000 |
| 08-03-2021 | $39.16 | $40.40 | $40.75 | $38.84 | 545,600 |
| 05-03-2021 | $39.45 | $37.57 | $39.50 | $35.56 | 1,043,300 |
| 04-03-2021 | $39.29 | $40.17 | $40.48 | $37.90 | 1,269,500 |
| 03-03-2021 | $42.06 | $43.65 | $43.90 | $41.69 | 660,600 |
| 02-03-2021 | $44.47 | $46.27 | $46.37 | $43.95 | 858,400 |
| 01-03-2021 | $43.91 | $44.19 | $44.69 | $43.67 | 524,600 |
| 26-02-2021 | $41.90 | $41.47 | $42.28 | $41.15 | 724,400 |
Graphs are not available, please refer to the detailed table