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