Quotes and Market Data
Find a quote
CANOPY GROWTH CORPORATION
10.07 Up 0.16 (1.59 %)
Delayed : 2024/07/26 16:00:01
- Previous close $9.91
- Opening $10.04
- Price Ask $10.05
- Price Bid $10.05
- Size Bid 5
- Size Ask 3
- Today High $10.26
- Today Low $9.94
- 52 Weeks High $26.00
- 52 Weeks Low $3.74
- Volume 898,861
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 2.55
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 755.12
- Shares Out (M) : 76.20
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $10.07 | Down $ -0.02 | $10.07 | $10.07 | 600 |
| 03:59 PM | $10.09 | Up $0.01 | $10.09 | $10.08 | 2,100 |
| 03:58 PM | $10.08 | Down $ -0.02 | $10.09 | $10.08 | 2,000 |
| 03:57 PM | $10.10 | Down $ -0.01 | $10.10 | $10.10 | 7,700 |
| 03:56 PM | $10.11 | Up $0.02 | $10.11 | $10.10 | 6,700 |
| 03:55 PM | $10.09 | Up $0.03 | $10.09 | $10.07 | 1,600 |
| 03:54 PM | $10.06 | Down $ -0.01 | $10.06 | $10.05 | 5,200 |
| 03:52 PM | $10.07 | Up $0.00 | $10.07 | $10.05 | 4,100 |
| 03:52 PM | $10.07 | Up $0.00 | $10.07 | $10.05 | 0 |
| 03:51 PM | $10.07 | Down $ -0.03 | $10.09 | $10.07 | 6,000 |
| 03:50 PM | $10.10 | Up $0.00 | $10.10 | $10.09 | 11,500 |
| 03:49 PM | $10.10 | Up $0.00 | $10.11 | $10.10 | 7,200 |
| 03:48 PM | $10.10 | Up $0.01 | $10.10 | $10.10 | 9,700 |
| 03:45 PM | $10.09 | Up $0.00 | $10.09 | $10.09 | 2,200 |
| 03:45 PM | $10.09 | Up $0.00 | $10.09 | $10.09 | 0 |
| 03:45 PM | $10.09 | Up $0.00 | $10.09 | $10.09 | 0 |
| 03:44 PM | $10.09 | Up $0.01 | $10.09 | $10.08 | 4,200 |
| 03:43 PM | $10.08 | Down $ -0.01 | $10.09 | $10.08 | 3,300 |
| 03:42 PM | $10.09 | Up $0.01 | $10.09 | $10.08 | 2,600 |
| 03:41 PM | $10.08 | Up $0.00 | $10.09 | $10.08 | 15,300 |
| 03:40 PM | $10.08 | Up $0.01 | $10.08 | $10.08 | 200 |
| 03:39 PM | $10.07 | Down $ -0.01 | $10.09 | $10.07 | 1,300 |
| 03:38 PM | $10.08 | Up $0.02 | $10.08 | $10.07 | 4,900 |
| 03:37 PM | $10.06 | Down $ -0.01 | $10.07 | $10.06 | 4,100 |
| 03:35 PM | $10.07 | Up $0.00 | $10.07 | $10.06 | 2,300 |
| 03:35 PM | $10.07 | Up $0.00 | $10.07 | $10.06 | 0 |
| 03:34 PM | $10.07 | Up $0.00 | $10.07 | $10.07 | 2,400 |
| 03:33 PM | $10.07 | Down $ -0.01 | $10.08 | $10.06 | 1,700 |
| 03:32 PM | $10.08 | Down $ -0.01 | $10.08 | $10.08 | 2,800 |
| 03:31 PM | $10.09 | Up $0.01 | $10.09 | $10.09 | 1,100 |
| 03:30 PM | $10.08 | Up $0.00 | $10.08 | $10.06 | 4,100 |
| 03:29 PM | $10.08 | Down $ -0.01 | $10.08 | $10.08 | 1,300 |
| 03:28 PM | $10.09 | Up $0.00 | $10.10 | $10.09 | 800 |
| 03:27 PM | $10.09 | Down $ -0.01 | $10.10 | $10.09 | 1,100 |
| 03:26 PM | $10.10 | Up $0.01 | $10.10 | $10.10 | 1,400 |
| 03:25 PM | $10.09 | Up $0.00 | $10.09 | $10.09 | 200 |
| 03:23 PM | $10.09 | Up $0.01 | $10.09 | $10.08 | 1,300 |
| 03:23 PM | $10.09 | Up $0.00 | $10.09 | $10.08 | 0 |
| 03:22 PM | $10.08 | Up $0.01 | $10.08 | $10.07 | 2,900 |
| 03:21 PM | $10.07 | Down $ -0.01 | $10.08 | $10.07 | 2,200 |
| 03:20 PM | $10.08 | Down $ -0.02 | $10.11 | $10.08 | 7,800 |
| 03:19 PM | $10.10 | Up $0.02 | $10.10 | $10.10 | 100 |
| 03:18 PM | $10.08 | Down $ -0.01 | $10.09 | $10.07 | 1,400 |
| 03:16 PM | $10.09 | Up $0.00 | $10.09 | $10.09 | 200 |
| 03:16 PM | $10.09 | Up $0.00 | $10.09 | $10.09 | 0 |
| 03:13 PM | $10.09 | Up $0.00 | $10.11 | $10.09 | 2,600 |
| 03:13 PM | $10.09 | Up $0.00 | $10.11 | $10.09 | 0 |
| 03:13 PM | $10.09 | Up $0.00 | $10.11 | $10.09 | 0 |
| 03:12 PM | $10.09 | Up $0.00 | $10.09 | $10.09 | 1,000 |
| 03:11 PM | $10.09 | Down $ -0.01 | $10.10 | $10.09 | 2,500 |
| 03:10 PM | $10.10 | Up $0.01 | $10.11 | $10.08 | 2,500 |
| 03:09 PM | $10.09 | Up $0.00 | $10.11 | $10.09 | 8,100 |
| 03:08 PM | $10.09 | Up $0.00 | $10.09 | $10.09 | 300 |
| 03:07 PM | $10.09 | Up $0.01 | $10.10 | $10.09 | 14,200 |
| 03:06 PM | $10.08 | Up $0.02 | $10.08 | $10.06 | 5,500 |
| 03:05 PM | $10.06 | Up $0.02 | $10.06 | $10.05 | 3,500 |
| 03:04 PM | $10.04 | Down $ -0.01 | $10.04 | $10.04 | 1,600 |
| 03:03 PM | $10.05 | Up $0.00 | $10.05 | $10.05 | 500 |
| 03:02 PM | $10.05 | Up $0.00 | $10.05 | $10.04 | 2,600 |
| 03:01 PM | $10.05 | Up $0.04 | $10.05 | $10.02 | 8,800 |
| 03:00 PM | $10.01 | Up $0.02 | $10.01 | $9.99 | 1,500 |
| 02:59 PM | $9.99 | Up $0.02 | $9.99 | $9.98 | 3,000 |
| 02:58 PM | $9.97 | Down $ -0.01 | $9.99 | $9.97 | 2,900 |
| 02:57 PM | $9.98 | Up $0.00 | $9.98 | $9.98 | 1,000 |
| 02:55 PM | $9.98 | Down $ -0.01 | $9.98 | $9.98 | 500 |
| 02:55 PM | $9.98 | Up $0.00 | $9.98 | $9.98 | 0 |
| 02:54 PM | $9.99 | Up $0.00 | $10.00 | $9.99 | 700 |
| 02:53 PM | $9.99 | Down $ -0.01 | $9.99 | $9.99 | 400 |
| 02:51 PM | $10.00 | Up $0.01 | $10.00 | $10.00 | 1,100 |
| 02:51 PM | $10.00 | Up $0.00 | $10.00 | $10.00 | 0 |
| 02:50 PM | $9.99 | Up $0.00 | $9.99 | $9.99 | 600 |
| 02:46 PM | $9.99 | Up $0.00 | $9.99 | $9.99 | 300 |
| 02:46 PM | $9.99 | Up $0.00 | $9.99 | $9.99 | 0 |
| 02:46 PM | $9.99 | Up $0.00 | $9.99 | $9.99 | 0 |
| 02:46 PM | $9.99 | Up $0.00 | $9.99 | $9.99 | 0 |
| 02:43 PM | $9.99 | Up $0.01 | $9.99 | $9.99 | 800 |
| 02:43 PM | $9.99 | Up $0.00 | $9.99 | $9.99 | 0 |
| 02:43 PM | $9.99 | Up $0.00 | $9.99 | $9.99 | 0 |
| 02:42 PM | $9.98 | Down $ -0.02 | $9.99 | $9.98 | 2,800 |
| 02:41 PM | $10.00 | Up $0.00 | $10.00 | $10.00 | 400 |
| 02:40 PM | $10.00 | Up $0.01 | $10.00 | $10.00 | 1,000 |
| 02:39 PM | $9.99 | Up $0.02 | $10.00 | $9.98 | 4,100 |
| 02:37 PM | $9.97 | Down $ -0.01 | $9.97 | $9.97 | 700 |
| 02:37 PM | $9.97 | Up $0.00 | $9.97 | $9.97 | 0 |
| 02:36 PM | $9.98 | Up $0.00 | $9.98 | $9.98 | 800 |
| 02:35 PM | $9.98 | Down $ -0.01 | $9.98 | $9.98 | 200 |
| 02:34 PM | $9.99 | Up $0.00 | $9.99 | $9.98 | 2,400 |
| 02:33 PM | $9.99 | Down $ -0.01 | $9.99 | $9.99 | 100 |
| 02:32 PM | $10.00 | Up $0.01 | $10.00 | $10.00 | 300 |
| 02:30 PM | $9.99 | Down $ -0.03 | $9.99 | $9.99 | 500 |
| 02:30 PM | $9.99 | Up $0.00 | $9.99 | $9.99 | 0 |
| 02:29 PM | $10.02 | Up $0.02 | $10.02 | $10.02 | 100 |
| 02:28 PM | $10.00 | Up $0.00 | $10.01 | $10.00 | 700 |
| 02:27 PM | $10.00 | Up $0.00 | $10.02 | $10.00 | 1,300 |
| 02:20 PM | $10.00 | Up $0.00 | $10.00 | $10.00 | 100 |
| 02:20 PM | $10.00 | Up $0.00 | $10.00 | $10.00 | 0 |
| 02:20 PM | $10.00 | Up $0.00 | $10.00 | $10.00 | 0 |
| 02:20 PM | $10.00 | Up $0.00 | $10.00 | $10.00 | 0 |
| 02:20 PM | $10.00 | Up $0.00 | $10.00 | $10.00 | 0 |
| 02:20 PM | $10.00 | Up $0.00 | $10.00 | $10.00 | 0 |
| 02:20 PM | $10.00 | Up $0.00 | $10.00 | $10.00 | 0 |
| 02:19 PM | $10.00 | Up $0.00 | $10.00 | $10.00 | 100 |
| 02:18 PM | $10.00 | Down $ -0.02 | $10.00 | $10.00 | 100 |
| 02:17 PM | $10.02 | Up $0.02 | $10.02 | $10.02 | 500 |
| 02:16 PM | $10.00 | Down $ -0.01 | $10.00 | $10.00 | 300 |
| 02:15 PM | $10.01 | Up $0.01 | $10.01 | $10.00 | 1,800 |
| 02:14 PM | $10.00 | Down $ -0.02 | $10.02 | $10.00 | 1,600 |
| 02:13 PM | $10.02 | Up $0.00 | $10.02 | $10.01 | 2,600 |
| 02:11 PM | $10.02 | Up $0.02 | $10.02 | $10.01 | 600 |
| 02:11 PM | $10.02 | Up $0.00 | $10.02 | $10.01 | 0 |
| 02:10 PM | $10.00 | Up $0.01 | $10.00 | $10.00 | 200 |
| 02:09 PM | $9.99 | Up $0.00 | $9.99 | $9.99 | 400 |
| 02:08 PM | $9.99 | Up $0.02 | $9.99 | $9.98 | 2,700 |
| 02:07 PM | $9.97 | Up $0.00 | $9.97 | $9.97 | 600 |
| 02:06 PM | $9.97 | Up $0.00 | $9.98 | $9.97 | 700 |
| 02:05 PM | $9.97 | Down $ -0.01 | $9.97 | $9.97 | 700 |
| 02:03 PM | $9.98 | Down $ -0.01 | $9.99 | $9.98 | 200 |
| 02:03 PM | $9.98 | Up $0.00 | $9.99 | $9.98 | 0 |
| 02:02 PM | $9.99 | Up $0.02 | $10.00 | $9.99 | 5,100 |
| 02:01 PM | $9.97 | Down $ -0.02 | $9.99 | $9.97 | 3,500 |
| 02:00 PM | $9.99 | Down $ -0.02 | $9.99 | $9.99 | 200 |
| 01:59 PM | $10.01 | Down $ -0.08 | $10.08 | $10.00 | 11,400 |
| 01:58 PM | $10.09 | Up $0.02 | $10.10 | $10.09 | 4,500 |
| 01:57 PM | $10.07 | Down $ -0.02 | $10.08 | $10.07 | 1,000 |
| 01:56 PM | $10.09 | Up $0.03 | $10.09 | $10.08 | 6,400 |
| 01:54 PM | $10.06 | Up $0.01 | $10.06 | $10.06 | 1,000 |
| 01:54 PM | $10.06 | Up $0.00 | $10.06 | $10.06 | 0 |
| 01:51 PM | $10.05 | Up $0.00 | $10.05 | $10.05 | 600 |
| 01:51 PM | $10.05 | Up $0.00 | $10.05 | $10.05 | 0 |
| 01:51 PM | $10.05 | Up $0.00 | $10.05 | $10.05 | 0 |
| 01:50 PM | $10.05 | Up $0.03 | $10.05 | $10.03 | 800 |
| 01:49 PM | $10.02 | Down $ -0.01 | $10.02 | $10.02 | 500 |
| 01:48 PM | $10.03 | Up $0.01 | $10.03 | $10.03 | 500 |
| 01:47 PM | $10.02 | Up $0.01 | $10.02 | $10.02 | 1,400 |
| 01:46 PM | $10.01 | Up $0.01 | $10.01 | $9.98 | 3,200 |
| 01:45 PM | $10.00 | Up $0.00 | $10.00 | $10.00 | 1,100 |
| 01:44 PM | $10.00 | Up $0.02 | $10.00 | $10.00 | 500 |
| 01:41 PM | $9.98 | Down $ -0.01 | $9.98 | $9.98 | 500 |
| 01:41 PM | $9.98 | Up $0.00 | $9.98 | $9.98 | 0 |
| 01:41 PM | $9.98 | Up $0.00 | $9.98 | $9.98 | 0 |
| 01:40 PM | $9.99 | Up $0.00 | $9.99 | $9.99 | 500 |
| 01:39 PM | $9.99 | Up $0.00 | $9.99 | $9.99 | 200 |
| 01:37 PM | $9.99 | Down $ -0.01 | $9.99 | $9.99 | 600 |
| 01:37 PM | $9.99 | Up $0.00 | $9.99 | $9.99 | 0 |
| 01:36 PM | $10.00 | Up $0.00 | $10.01 | $9.99 | 4,600 |
| 01:35 PM | $10.00 | Down $ -0.02 | $10.00 | $10.00 | 500 |
| 01:34 PM | $10.02 | Down $ -0.01 | $10.02 | $10.02 | 400 |
| 01:33 PM | $10.03 | Up $0.00 | $10.03 | $10.03 | 700 |
| 01:31 PM | $10.03 | Up $0.00 | $10.03 | $10.03 | 1,400 |
| 01:31 PM | $10.03 | Up $0.00 | $10.03 | $10.03 | 0 |
| 01:30 PM | $10.03 | Down $ -0.01 | $10.03 | $10.03 | 200 |
| 01:29 PM | $10.04 | Up $0.02 | $10.04 | $10.04 | 600 |
| 01:26 PM | $10.02 | Up $0.02 | $10.02 | $10.02 | 200 |
| 01:26 PM | $10.02 | Up $0.00 | $10.02 | $10.02 | 0 |
| 01:26 PM | $10.02 | Up $0.00 | $10.02 | $10.02 | 0 |
| 01:23 PM | $10.00 | Up $0.02 | $10.00 | $9.98 | 4,100 |
| 01:23 PM | $10.00 | Up $0.00 | $10.00 | $9.98 | 0 |
| 01:23 PM | $10.00 | Up $0.00 | $10.00 | $9.98 | 0 |
| 01:22 PM | $9.98 | Up $0.00 | $9.98 | $9.98 | 100 |
| 01:21 PM | $9.98 | Up $0.01 | $9.98 | $9.97 | 200 |
| 01:18 PM | $9.97 | Down $ -0.01 | $9.97 | $9.97 | 1,500 |
| 01:18 PM | $9.97 | Up $0.00 | $9.97 | $9.97 | 0 |
| 01:18 PM | $9.97 | Up $0.00 | $9.97 | $9.97 | 0 |
| 01:17 PM | $9.98 | Down $ -0.02 | $9.99 | $9.98 | 400 |
| 01:15 PM | $10.00 | Up $0.01 | $10.00 | $9.99 | 900 |
| 01:15 PM | $10.00 | Up $0.00 | $10.00 | $9.99 | 0 |
| 01:12 PM | $9.99 | Down $ -0.04 | $10.01 | $9.99 | 2,900 |
| 01:12 PM | $9.99 | Up $0.00 | $10.01 | $9.99 | 0 |
| 01:12 PM | $9.99 | Up $0.00 | $10.01 | $9.99 | 0 |
| 01:11 PM | $10.03 | Up $0.01 | $10.03 | $10.01 | 1,900 |
| 01:09 PM | $10.02 | Down $ -0.01 | $10.04 | $10.02 | 1,900 |
| 01:09 PM | $10.02 | Up $0.00 | $10.04 | $10.02 | 0 |
| 01:08 PM | $10.03 | Up $0.00 | $10.03 | $10.02 | 2,900 |
| 01:07 PM | $10.03 | Up $0.01 | $10.03 | $10.03 | 500 |
| 01:06 PM | $10.02 | Up $0.01 | $10.02 | $10.02 | 1,100 |
| 01:05 PM | $10.01 | Up $0.03 | $10.01 | $10.01 | 100 |
| 01:04 PM | $9.98 | Up $0.00 | $9.98 | $9.98 | 1,100 |
| 01:03 PM | $9.98 | Up $0.01 | $9.98 | $9.97 | 800 |
| 01:02 PM | $9.97 | Down $ -0.01 | $9.98 | $9.97 | 200 |
| 01:01 PM | $9.98 | Down $ -0.01 | $9.98 | $9.98 | 2,700 |
| 01:00 PM | $9.99 | Up $0.00 | $9.99 | $9.99 | 1,200 |
| 12:59 PM | $9.99 | Up $0.01 | $9.99 | $9.98 | 1,800 |
| 12:58 PM | $9.98 | Down $ -0.01 | $9.99 | $9.98 | 2,700 |
| 12:57 PM | $9.99 | Down $ -0.02 | $10.01 | $9.98 | 12,100 |
| 12:56 PM | $10.01 | Down $ -0.01 | $10.02 | $10.01 | 5,100 |
| 12:55 PM | $10.02 | Down $ -0.01 | $10.02 | $10.02 | 700 |
| 12:54 PM | $10.03 | Up $0.02 | $10.03 | $10.03 | 200 |
| 12:53 PM | $10.01 | Down $ -0.04 | $10.03 | $10.01 | 12,600 |
| 12:52 PM | $10.05 | Up $0.00 | $10.06 | $10.05 | 1,400 |
| 12:51 PM | $10.05 | Down $ -0.02 | $10.07 | $10.03 | 7,700 |
| 12:49 PM | $10.07 | Up $0.00 | $10.09 | $10.06 | 1,000 |
| 12:49 PM | $10.07 | Up $0.00 | $10.09 | $10.06 | 0 |
| 12:48 PM | $10.07 | Down $ -0.01 | $10.08 | $10.07 | 1,400 |
| 12:47 PM | $10.08 | Down $ -0.01 | $10.08 | $10.08 | 600 |
| 12:45 PM | $10.09 | Up $0.01 | $10.10 | $10.09 | 2,200 |
| 12:45 PM | $10.09 | Up $0.00 | $10.10 | $10.09 | 0 |
| 12:44 PM | $10.08 | Up $0.00 | $10.08 | $10.08 | 500 |
| 12:40 PM | $10.08 | Up $0.00 | $10.08 | $10.08 | 1,500 |
| 12:40 PM | $10.08 | Up $0.00 | $10.08 | $10.08 | 0 |
| 12:40 PM | $10.08 | Up $0.00 | $10.08 | $10.08 | 0 |
| 12:40 PM | $10.08 | Up $0.00 | $10.08 | $10.08 | 0 |
| 12:36 PM | $10.08 | Down $ -0.03 | $10.11 | $10.08 | 3,600 |
| 12:36 PM | $10.08 | Up $0.00 | $10.11 | $10.08 | 0 |
| 12:36 PM | $10.08 | Up $0.00 | $10.11 | $10.08 | 0 |
| 12:36 PM | $10.08 | Up $0.00 | $10.11 | $10.08 | 0 |
| 12:35 PM | $10.11 | Up $0.01 | $10.11 | $10.10 | 2,100 |
| 12:34 PM | $10.10 | Up $0.00 | $10.10 | $10.10 | 1,100 |
| 12:33 PM | $10.10 | Up $0.03 | $10.11 | $10.10 | 3,200 |
| 12:30 PM | $10.07 | Down $ -0.01 | $10.08 | $10.07 | 4,800 |
| 12:30 PM | $10.07 | Up $0.00 | $10.08 | $10.07 | 0 |
| 12:30 PM | $10.07 | Up $0.00 | $10.08 | $10.07 | 0 |
| 12:29 PM | $10.08 | Down $ -0.02 | $10.09 | $10.08 | 6,100 |
| 12:28 PM | $10.10 | Up $0.00 | $10.10 | $10.10 | 1,600 |
| 12:27 PM | $10.10 | Up $0.00 | $10.10 | $10.10 | 100 |
| 12:22 PM | $10.10 | Down $ -0.01 | $10.11 | $10.10 | 1,800 |
| 12:22 PM | $10.10 | Up $0.00 | $10.11 | $10.10 | 0 |
| 12:22 PM | $10.10 | Up $0.00 | $10.11 | $10.10 | 0 |
| 12:22 PM | $10.10 | Up $0.00 | $10.11 | $10.10 | 0 |
| 12:22 PM | $10.10 | Up $0.00 | $10.11 | $10.10 | 0 |
| 12:21 PM | $10.11 | Down $ -0.01 | $10.11 | $10.10 | 5,300 |
| 12:18 PM | $10.12 | Down $ -0.02 | $10.12 | $10.12 | 700 |
| 12:18 PM | $10.12 | Up $0.00 | $10.12 | $10.12 | 0 |
| 12:18 PM | $10.12 | Up $0.00 | $10.12 | $10.12 | 0 |
| 12:17 PM | $10.14 | Up $0.02 | $10.14 | $10.14 | 900 |
| 12:16 PM | $10.12 | Up $0.00 | $10.12 | $10.12 | 200 |
| 12:15 PM | $10.12 | Up $0.00 | $10.12 | $10.12 | 200 |
| 12:14 PM | $10.12 | Up $0.00 | $10.12 | $10.12 | 100 |
| 12:13 PM | $10.12 | Down $ -0.01 | $10.12 | $10.12 | 200 |
| 12:10 PM | $10.13 | Down $ -0.02 | $10.13 | $10.13 | 1,600 |
| 12:10 PM | $10.13 | Up $0.00 | $10.13 | $10.13 | 0 |
| 12:10 PM | $10.13 | Up $0.00 | $10.13 | $10.13 | 0 |
| 12:09 PM | $10.15 | Up $0.01 | $10.16 | $10.15 | 10,100 |
| 12:07 PM | $10.14 | Down $ -0.01 | $10.14 | $10.14 | 5,000 |
| 12:07 PM | $10.14 | Up $0.00 | $10.14 | $10.14 | 0 |
| 12:05 PM | $10.15 | Up $0.00 | $10.15 | $10.15 | 1,100 |
| 12:05 PM | $10.15 | Up $0.00 | $10.15 | $10.15 | 0 |
| 12:04 PM | $10.15 | Up $0.00 | $10.15 | $10.15 | 600 |
| 12:03 PM | $10.15 | Down $ -0.01 | $10.15 | $10.15 | 400 |
| 12:02 PM | $10.16 | Up $0.02 | $10.16 | $10.15 | 2,300 |
| 12:01 PM | $10.14 | Up $0.01 | $10.14 | $10.14 | 700 |
| 11:59 AM | $10.13 | Down $ -0.01 | $10.13 | $10.13 | 400 |
| 11:59 AM | $10.13 | Up $0.00 | $10.13 | $10.13 | 0 |
| 11:58 AM | $10.14 | Up $0.03 | $10.14 | $10.14 | 600 |
| 11:57 AM | $10.11 | Down $ -0.02 | $10.11 | $10.11 | 1,500 |
| 11:56 AM | $10.13 | Up $0.00 | $10.13 | $10.13 | 200 |
| 11:55 AM | $10.13 | Up $0.01 | $10.13 | $10.13 | 1,000 |
| 11:54 AM | $10.12 | Up $0.00 | $10.12 | $10.12 | 700 |
| 11:53 AM | $10.12 | Up $0.00 | $10.12 | $10.12 | 100 |
| 11:52 AM | $10.12 | Up $0.01 | $10.12 | $10.11 | 1,200 |
| 11:51 AM | $10.11 | Up $0.00 | $10.11 | $10.11 | 700 |
| 11:50 AM | $10.11 | Down $ -0.02 | $10.13 | $10.11 | 2,500 |
| 11:49 AM | $10.13 | Up $0.01 | $10.13 | $10.12 | 1,900 |
| 11:48 AM | $10.12 | Up $0.00 | $10.12 | $10.12 | 1,300 |
| 11:45 AM | $10.12 | Down $ -0.03 | $10.13 | $10.12 | 1,000 |
| 11:45 AM | $10.12 | Up $0.00 | $10.13 | $10.12 | 0 |
| 11:45 AM | $10.12 | Up $0.00 | $10.13 | $10.12 | 0 |
| 11:44 AM | $10.15 | Up $0.01 | $10.16 | $10.14 | 9,900 |
| 11:43 AM | $10.14 | Up $0.01 | $10.14 | $10.13 | 1,600 |
| 11:41 AM | $10.13 | Down $ -0.01 | $10.15 | $10.13 | 5,200 |
| 11:41 AM | $10.13 | Up $0.00 | $10.15 | $10.13 | 0 |
| 11:40 AM | $10.14 | Down $ -0.01 | $10.16 | $10.14 | 10,600 |
| 11:39 AM | $10.15 | Up $0.01 | $10.15 | $10.14 | 3,400 |
| 11:38 AM | $10.14 | Up $0.03 | $10.14 | $10.12 | 6,700 |
| 11:37 AM | $10.11 | Up $0.02 | $10.11 | $10.10 | 9,400 |
| 11:36 AM | $10.09 | Up $0.05 | $10.09 | $10.07 | 2,000 |
| 11:35 AM | $10.04 | Up $0.00 | $10.04 | $10.04 | 800 |
| 11:32 AM | $10.04 | Down $ -0.02 | $10.04 | $10.03 | 1,600 |
| 11:32 AM | $10.04 | Up $0.00 | $10.04 | $10.03 | 0 |
| 11:32 AM | $10.04 | Up $0.00 | $10.04 | $10.03 | 0 |
| 11:31 AM | $10.06 | Up $0.02 | $10.06 | $10.06 | 1,000 |
| 11:29 AM | $10.04 | Down $ -0.01 | $10.04 | $10.04 | 600 |
| 11:29 AM | $10.04 | Up $0.00 | $10.04 | $10.04 | 0 |
| 11:28 AM | $10.05 | Up $0.02 | $10.05 | $10.05 | 1,000 |
| 11:27 AM | $10.03 | Down $ -0.01 | $10.03 | $10.03 | 800 |
| 11:26 AM | $10.04 | Down $ -0.01 | $10.05 | $10.04 | 600 |
| 11:25 AM | $10.05 | Up $0.01 | $10.05 | $10.04 | 700 |
| 11:24 AM | $10.04 | Up $0.02 | $10.04 | $10.04 | 900 |
| 11:23 AM | $10.02 | Down $ -0.01 | $10.02 | $10.02 | 900 |
| 11:21 AM | $10.03 | Down $ -0.01 | $10.03 | $10.03 | 1,100 |
| 11:21 AM | $10.03 | Up $0.00 | $10.03 | $10.03 | 0 |
| 11:20 AM | $10.04 | Up $0.02 | $10.04 | $10.02 | 3,600 |
| 11:19 AM | $10.02 | Up $0.01 | $10.02 | $10.02 | 700 |
| 11:18 AM | $10.01 | Up $0.02 | $10.01 | $10.00 | 600 |
| 11:17 AM | $9.99 | Up $0.01 | $9.99 | $9.99 | 1,100 |
| 11:16 AM | $9.98 | Up $0.00 | $9.98 | $9.98 | 300 |
| 11:15 AM | $9.98 | Down $ -0.02 | $10.00 | $9.98 | 3,300 |
| 11:14 AM | $10.00 | Up $0.00 | $10.00 | $10.00 | 100 |
| 11:13 AM | $10.00 | Up $0.02 | $10.00 | $10.00 | 100 |
| 11:12 AM | $9.98 | Up $0.02 | $9.98 | $9.98 | 1,100 |
| 11:11 AM | $9.96 | Down $ -0.01 | $9.97 | $9.96 | 1,600 |
| 11:10 AM | $9.97 | Down $ -0.02 | $9.97 | $9.97 | 200 |
| 11:08 AM | $9.99 | Up $0.03 | $9.99 | $9.99 | 500 |
| 11:08 AM | $9.99 | Up $0.00 | $9.99 | $9.99 | 0 |
| 11:06 AM | $9.96 | Down $ -0.01 | $9.96 | $9.96 | 1,000 |
| 11:06 AM | $9.96 | Up $0.00 | $9.96 | $9.96 | 0 |
| 11:05 AM | $9.97 | Up $0.00 | $9.99 | $9.97 | 8,600 |
| 11:03 AM | $9.97 | Up $0.02 | $9.97 | $9.95 | 600 |
| 11:03 AM | $9.97 | Up $0.00 | $9.97 | $9.95 | 0 |
| 11:02 AM | $9.95 | Down $ -0.04 | $9.97 | $9.95 | 1,500 |
| 11:01 AM | $9.99 | Up $0.01 | $9.99 | $9.99 | 1,000 |
| 11:00 AM | $9.98 | Down $ -0.01 | $9.99 | $9.98 | 500 |
| 10:57 AM | $9.99 | Up $0.00 | $9.99 | $9.99 | 200 |
| 10:57 AM | $9.99 | Up $0.00 | $9.99 | $9.99 | 0 |
| 10:57 AM | $9.99 | Up $0.00 | $9.99 | $9.99 | 0 |
| 10:56 AM | $9.99 | Up $0.02 | $9.99 | $9.98 | 1,400 |
| 10:55 AM | $9.97 | Down $ -0.01 | $9.99 | $9.97 | 600 |
| 10:53 AM | $9.98 | Up $0.00 | $9.98 | $9.98 | 1,400 |
| 10:53 AM | $9.98 | Up $0.00 | $9.98 | $9.98 | 0 |
| 10:52 AM | $9.98 | Down $ -0.01 | $9.98 | $9.98 | 600 |
| 10:50 AM | $9.99 | Up $0.05 | $9.99 | $9.97 | 2,000 |
| 10:50 AM | $9.99 | Up $0.00 | $9.99 | $9.97 | 0 |
| 10:49 AM | $9.94 | Down $ -0.07 | $10.00 | $9.94 | 20,300 |
| 10:48 AM | $10.01 | Down $ -0.02 | $10.02 | $10.01 | 5,000 |
| 10:47 AM | $10.03 | Up $0.00 | $10.04 | $10.01 | 1,800 |
| 10:45 AM | $10.03 | Down $ -0.02 | $10.03 | $10.02 | 1,400 |
| 10:45 AM | $10.03 | Up $0.00 | $10.03 | $10.02 | 0 |
| 10:44 AM | $10.05 | Up $0.02 | $10.06 | $10.05 | 600 |
| 10:42 AM | $10.03 | Down $ -0.02 | $10.05 | $10.03 | 800 |
| 10:42 AM | $10.03 | Up $0.00 | $10.05 | $10.03 | 0 |
| 10:41 AM | $10.05 | Up $0.00 | $10.06 | $10.05 | 300 |
| 10:40 AM | $10.05 | Up $0.01 | $10.06 | $10.04 | 27,100 |
| 10:39 AM | $10.04 | Up $0.06 | $10.04 | $9.97 | 15,900 |
| 10:38 AM | $9.98 | Down $ -0.02 | $10.01 | $9.98 | 1,900 |
| 10:37 AM | $10.00 | Down $ -0.02 | $10.02 | $9.99 | 4,500 |
| 10:36 AM | $10.02 | Up $0.00 | $10.04 | $10.02 | 12,400 |
| 10:35 AM | $10.02 | Up $0.01 | $10.02 | $10.02 | 1,000 |
| 10:34 AM | $10.01 | Up $0.01 | $10.01 | $10.01 | 100 |
| 10:33 AM | $10.00 | Up $0.00 | $10.00 | $10.00 | 400 |
| 10:32 AM | $10.00 | Down $ -0.04 | $10.04 | $10.00 | 17,400 |
| 10:31 AM | $10.04 | Up $0.00 | $10.05 | $10.04 | 200 |
| 10:30 AM | $10.04 | Down $ -0.02 | $10.07 | $10.04 | 5,700 |
| 10:29 AM | $10.06 | Down $ -0.04 | $10.08 | $10.06 | 3,600 |
| 10:28 AM | $10.10 | Up $0.00 | $10.10 | $10.10 | 100 |
| 10:27 AM | $10.10 | Up $0.02 | $10.10 | $10.06 | 6,600 |
| 10:26 AM | $10.08 | Up $0.02 | $10.10 | $10.08 | 5,700 |
| 10:25 AM | $10.06 | Down $ -0.09 | $10.14 | $10.06 | 12,800 |
| 10:24 AM | $10.15 | Down $ -0.01 | $10.17 | $10.15 | 2,000 |
| 10:23 AM | $10.16 | Up $0.02 | $10.16 | $10.14 | 2,400 |
| 10:22 AM | $10.14 | Down $ -0.02 | $10.17 | $10.14 | 1,900 |
| 10:21 AM | $10.16 | Up $0.01 | $10.16 | $10.15 | 7,800 |
| 10:20 AM | $10.15 | Down $ -0.03 | $10.18 | $10.15 | 2,600 |
| 10:18 AM | $10.18 | Up $0.02 | $10.18 | $10.15 | 4,900 |
| 10:18 AM | $10.18 | Up $0.00 | $10.18 | $10.15 | 0 |
| 10:17 AM | $10.16 | Down $ -0.02 | $10.17 | $10.16 | 900 |
| 10:16 AM | $10.18 | Down $ -0.02 | $10.20 | $10.17 | 4,300 |
| 10:14 AM | $10.20 | Down $ -0.05 | $10.24 | $10.20 | 2,300 |
| 10:14 AM | $10.20 | Up $0.00 | $10.24 | $10.20 | 0 |
| 10:13 AM | $10.25 | Up $0.01 | $10.26 | $10.25 | 1,100 |
| 10:12 AM | $10.24 | Up $0.01 | $10.26 | $10.23 | 3,600 |
| 10:11 AM | $10.23 | Down $ -0.01 | $10.23 | $10.23 | 400 |
| 10:10 AM | $10.24 | Up $0.08 | $10.24 | $10.19 | 2,600 |
| 10:09 AM | $10.16 | Down $ -0.03 | $10.16 | $10.16 | 8,900 |
| 10:08 AM | $10.19 | Up $0.01 | $10.20 | $10.19 | 4,400 |
| 10:07 AM | $10.18 | Up $0.01 | $10.19 | $10.18 | 300 |
| 10:06 AM | $10.17 | Up $0.00 | $10.17 | $10.16 | 3,500 |
| 10:05 AM | $10.17 | Down $ -0.02 | $10.17 | $10.17 | 500 |
| 10:04 AM | $10.19 | Up $0.00 | $10.19 | $10.19 | 500 |
| 10:03 AM | $10.19 | Up $0.00 | $10.19 | $10.16 | 600 |
| 10:01 AM | $10.19 | Up $0.03 | $10.19 | $10.16 | 2,000 |
| 10:01 AM | $10.19 | Up $0.00 | $10.19 | $10.16 | 0 |
| 10:00 AM | $10.16 | Down $ -0.04 | $10.20 | $10.16 | 600 |
| 09:59 AM | $10.20 | Up $0.00 | $10.20 | $10.20 | 900 |
| 09:58 AM | $10.20 | Down $ -0.06 | $10.26 | $10.20 | 800 |
| 09:57 AM | $10.26 | Up $0.11 | $10.26 | $10.14 | 20,000 |
| 09:56 AM | $10.15 | Up $0.03 | $10.15 | $10.12 | 2,300 |
| 09:55 AM | $10.12 | Down $ -0.08 | $10.19 | $10.12 | 2,900 |
| 09:54 AM | $10.20 | Down $ -0.02 | $10.20 | $10.19 | 800 |
| 09:53 AM | $10.22 | Up $0.03 | $10.22 | $10.19 | 4,400 |
| 09:52 AM | $10.19 | Down $ -0.03 | $10.23 | $10.19 | 1,400 |
| 09:51 AM | $10.22 | Up $0.03 | $10.22 | $10.21 | 1,900 |
| 09:50 AM | $10.19 | Up $0.00 | $10.23 | $10.19 | 3,800 |
| 09:49 AM | $10.19 | Down $ -0.02 | $10.20 | $10.19 | 2,200 |
| 09:48 AM | $10.21 | Up $0.02 | $10.21 | $10.20 | 2,300 |
| 09:47 AM | $10.19 | Up $0.03 | $10.20 | $10.18 | 14,700 |
| 09:46 AM | $10.16 | Up $0.00 | $10.16 | $10.15 | 1,400 |
| 09:45 AM | $10.16 | Up $0.05 | $10.16 | $10.11 | 3,400 |
| 09:44 AM | $10.11 | Up $0.00 | $10.13 | $10.11 | 3,000 |
| 09:43 AM | $10.11 | Up $0.02 | $10.11 | $10.08 | 5,100 |
| 09:42 AM | $10.09 | Down $ -0.01 | $10.10 | $10.09 | 900 |
| 09:41 AM | $10.10 | Up $0.02 | $10.10 | $10.07 | 2,800 |
| 09:40 AM | $10.08 | Down $ -0.07 | $10.14 | $10.06 | 4,500 |
| 09:39 AM | $10.15 | Down $ -0.03 | $10.17 | $10.15 | 1,100 |
| 09:38 AM | $10.18 | Up $0.00 | $10.18 | $10.16 | 10,600 |
| 09:37 AM | $10.18 | Down $ -0.02 | $10.20 | $10.15 | 2,100 |
| 09:36 AM | $10.20 | Up $0.10 | $10.20 | $10.11 | 19,300 |
| 09:35 AM | $10.10 | Down $ -0.02 | $10.14 | $10.10 | 3,800 |
| 09:34 AM | $10.12 | Up $0.01 | $10.14 | $10.12 | 800 |
| 09:33 AM | $10.11 | Up $0.01 | $10.11 | $10.11 | 3,000 |
| 09:32 AM | $10.10 | Down $ -0.03 | $10.16 | $10.10 | 3,900 |
| 09:31 AM | $10.13 | Up $0.05 | $10.13 | $10.06 | 26,800 |
| 09:30 AM | $10.08 | Up $0.17 | $10.08 | $9.95 | 22,100 |
| Previous close | $9.91 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26-07-2024 | $10.07 | $10.14 | $10.16 | $9.97 | 414,600 |
| 25-07-2024 | $9.91 | $10.29 | $10.44 | $9.89 | 606,900 |
| 24-07-2024 | $10.13 | $10.50 | $10.54 | $9.94 | 935,400 |
| 23-07-2024 | $11.32 | $11.67 | $11.89 | $11.26 | 1,131,000 |
| 22-07-2024 | $11.44 | $10.71 | $11.54 | $10.60 | 1,373,300 |
| 19-07-2024 | $9.78 | $9.96 | $10.01 | $9.67 | 398,700 |
| 18-07-2024 | $9.94 | $10.60 | $10.82 | $9.88 | 1,353,700 |
| 17-07-2024 | $10.23 | $10.15 | $10.47 | $9.91 | 741,600 |
| 16-07-2024 | $10.06 | $9.73 | $10.24 | $9.58 | 1,168,100 |
| 15-07-2024 | $9.74 | $8.85 | $10.07 | $8.71 | 1,436,000 |
| 12-07-2024 | $8.87 | $8.89 | $8.94 | $8.82 | 316,300 |
| 11-07-2024 | $8.83 | $8.64 | $8.87 | $8.63 | 532,700 |
| 10-07-2024 | $8.61 | $8.54 | $8.73 | $8.45 | 576,800 |
| 09-07-2024 | $8.47 | $8.47 | $8.64 | $8.28 | 465,200 |
| 08-07-2024 | $8.57 | $8.58 | $8.66 | $8.51 | 162,600 |
| 05-07-2024 | $8.64 | $8.84 | $8.84 | $8.64 | 342,300 |
| 04-07-2024 | $9.00 | $8.95 | $9.01 | $8.93 | 106,900 |
| 03-07-2024 | $8.92 | $8.91 | $9.00 | $8.82 | 385,500 |
| 02-07-2024 | $8.56 | $8.70 | $8.75 | $8.55 | 356,200 |
| 28-06-2024 | $8.84 | $8.78 | $8.89 | $8.65 | 333,700 |
| 27-06-2024 | $9.16 | $9.15 | $9.18 | $9.06 | 364,700 |
| 26-06-2024 | $9.10 | $9.03 | $9.13 | $9.03 | 252,400 |
| 25-06-2024 | $8.90 | $8.89 | $9.01 | $8.80 | 380,400 |
| 24-06-2024 | $9.54 | $9.64 | $9.65 | $9.46 | 264,900 |
| 21-06-2024 | $9.39 | $9.23 | $9.54 | $9.20 | 380,000 |
| 20-06-2024 | $9.74 | $9.60 | $9.78 | $9.56 | 278,800 |
| 19-06-2024 | $9.75 | $9.78 | $9.82 | $9.75 | 37,500 |
| 18-06-2024 | $9.74 | $9.82 | $9.83 | $9.62 | 290,700 |
| 17-06-2024 | $9.97 | $9.71 | $9.99 | $9.70 | 338,900 |
| 14-06-2024 | $9.99 | $10.00 | $10.14 | $9.91 | 348,200 |
Graphs are not available, please refer to the detailed table