Quotes and Market Data
Find a quote
CANOPY GROWTH CORPORATION
62.81 Up 1.53 (2.44 %)
Delayed : 2019/02/15 16:00:02
- Previous close $61.28
- Opening $64.73
- Price Ask $62.81
- Price Bid $62.81
- Size Bid 86
- Size Ask 8
- Today High $66.02
- Today Low $61.69
- 52 Weeks High $76.68
- 52 Weeks Low $23.88
- Volume 4,837,873
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 149.91
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 21,346.03
- Shares Out (M) : 339.85
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $62.81 | Down $ -0.13 | $62.92 | $62.81 | 88,200 |
| 03:59 PM | $62.94 | Down $ -0.03 | $62.99 | $62.87 | 25,300 |
| 03:58 PM | $62.97 | Up $0.00 | $63.00 | $62.95 | 10,500 |
| 03:57 PM | $62.97 | Up $0.06 | $62.99 | $62.90 | 7,000 |
| 03:56 PM | $62.91 | Up $0.06 | $62.96 | $62.84 | 5,000 |
| 03:55 PM | $62.85 | Up $0.03 | $62.85 | $62.81 | 8,600 |
| 03:54 PM | $62.82 | Down $ -0.12 | $62.94 | $62.82 | 19,000 |
| 03:53 PM | $62.94 | Down $ -0.07 | $63.01 | $62.94 | 16,100 |
| 03:52 PM | $63.01 | Down $ -0.03 | $63.07 | $63.01 | 5,600 |
| 03:51 PM | $63.04 | Down $ -0.03 | $63.10 | $63.04 | 9,600 |
| 03:50 PM | $63.07 | Up $0.01 | $63.11 | $63.03 | 8,900 |
| 03:49 PM | $63.06 | Up $0.01 | $63.13 | $63.05 | 6,700 |
| 03:48 PM | $63.05 | Down $ -0.14 | $63.20 | $63.03 | 33,200 |
| 03:47 PM | $63.19 | Up $0.00 | $63.20 | $63.17 | 8,200 |
| 03:46 PM | $63.19 | Up $0.07 | $63.19 | $63.11 | 6,300 |
| 03:45 PM | $63.12 | Down $ -0.06 | $63.17 | $63.09 | 10,900 |
| 03:44 PM | $63.18 | Up $0.03 | $63.18 | $63.13 | 6,800 |
| 03:43 PM | $63.15 | Up $0.05 | $63.15 | $63.08 | 6,600 |
| 03:42 PM | $63.10 | Up $0.08 | $63.10 | $63.00 | 8,300 |
| 03:41 PM | $63.02 | Up $0.03 | $63.02 | $62.99 | 3,700 |
| 03:40 PM | $62.99 | Down $ -0.01 | $63.02 | $62.95 | 4,200 |
| 03:39 PM | $63.00 | Down $ -0.02 | $63.01 | $62.95 | 3,900 |
| 03:38 PM | $63.02 | Up $0.02 | $63.03 | $62.99 | 10,400 |
| 03:37 PM | $63.00 | Down $ -0.03 | $63.06 | $63.00 | 3,500 |
| 03:36 PM | $63.03 | Up $0.01 | $63.04 | $63.00 | 3,800 |
| 03:35 PM | $63.02 | Up $0.07 | $63.05 | $63.00 | 3,500 |
| 03:34 PM | $62.95 | Down $ -0.03 | $63.01 | $62.95 | 2,200 |
| 03:33 PM | $62.98 | Down $ -0.09 | $63.09 | $62.97 | 12,400 |
| 03:32 PM | $63.07 | Down $ -0.02 | $63.10 | $63.04 | 8,300 |
| 03:31 PM | $63.09 | Up $0.04 | $63.10 | $63.07 | 5,900 |
| 03:30 PM | $63.05 | Up $0.03 | $63.08 | $63.02 | 2,200 |
| 03:29 PM | $63.02 | Down $ -0.04 | $63.04 | $62.98 | 7,200 |
| 03:28 PM | $63.06 | Up $0.07 | $63.10 | $62.99 | 5,300 |
| 03:27 PM | $62.99 | Up $0.01 | $63.01 | $62.98 | 16,700 |
| 03:26 PM | $62.98 | Up $0.04 | $62.98 | $62.87 | 11,000 |
| 03:25 PM | $62.94 | Up $0.05 | $62.94 | $62.90 | 2,500 |
| 03:24 PM | $62.89 | Down $ -0.02 | $62.90 | $62.85 | 5,800 |
| 03:23 PM | $62.91 | Down $ -0.01 | $62.95 | $62.88 | 3,100 |
| 03:22 PM | $62.92 | Up $0.00 | $62.93 | $62.89 | 7,800 |
| 03:21 PM | $62.92 | Up $0.15 | $62.92 | $62.80 | 5,000 |
| 03:20 PM | $62.77 | Down $ -0.05 | $62.83 | $62.72 | 4,700 |
| 03:19 PM | $62.82 | Up $0.03 | $62.82 | $62.75 | 2,100 |
| 03:18 PM | $62.79 | Up $0.07 | $62.79 | $62.68 | 7,800 |
| 03:17 PM | $62.72 | Down $ -0.09 | $62.78 | $62.67 | 12,800 |
| 03:16 PM | $62.81 | Up $0.00 | $62.86 | $62.79 | 9,900 |
| 03:15 PM | $62.81 | Down $ -0.02 | $62.88 | $62.80 | 11,000 |
| 03:14 PM | $62.83 | Down $ -0.03 | $62.97 | $62.83 | 6,100 |
| 03:13 PM | $62.86 | Down $ -0.23 | $63.04 | $62.81 | 13,700 |
| 03:12 PM | $63.09 | Down $ -0.04 | $63.10 | $63.05 | 2,100 |
| 03:11 PM | $63.13 | Up $0.09 | $63.14 | $63.01 | 3,700 |
| 03:10 PM | $63.04 | Down $ -0.06 | $63.07 | $62.95 | 27,100 |
| 03:09 PM | $63.10 | Down $ -0.07 | $63.20 | $63.10 | 11,800 |
| 03:08 PM | $63.17 | Down $ -0.07 | $63.24 | $63.17 | 4,000 |
| 03:07 PM | $63.24 | Up $0.01 | $63.26 | $63.14 | 9,700 |
| 03:06 PM | $63.23 | Down $ -0.04 | $63.30 | $63.22 | 5,000 |
| 03:05 PM | $63.27 | Up $0.06 | $63.28 | $63.21 | 4,600 |
| 03:04 PM | $63.21 | Down $ -0.05 | $63.32 | $63.21 | 3,200 |
| 03:03 PM | $63.26 | Down $ -0.10 | $63.35 | $63.23 | 12,200 |
| 03:02 PM | $63.36 | Down $ -0.01 | $63.38 | $63.30 | 9,100 |
| 03:01 PM | $63.37 | Down $ -0.09 | $63.45 | $63.34 | 12,100 |
| 03:00 PM | $63.46 | Up $0.03 | $63.47 | $63.42 | 1,800 |
| 02:59 PM | $63.43 | Down $ -0.04 | $63.43 | $63.36 | 5,200 |
| 02:58 PM | $63.47 | Up $0.08 | $63.47 | $63.38 | 2,700 |
| 02:57 PM | $63.39 | Down $ -0.05 | $63.46 | $63.36 | 3,300 |
| 02:56 PM | $63.44 | Down $ -0.12 | $63.54 | $63.41 | 4,900 |
| 02:55 PM | $63.56 | Up $0.02 | $63.60 | $63.54 | 2,300 |
| 02:54 PM | $63.54 | Down $ -0.10 | $63.63 | $63.54 | 800 |
| 02:53 PM | $63.64 | Up $0.08 | $63.65 | $63.60 | 1,600 |
| 02:52 PM | $63.56 | Down $ -0.02 | $63.64 | $63.56 | 2,000 |
| 02:51 PM | $63.58 | Down $ -0.07 | $63.68 | $63.58 | 1,400 |
| 02:50 PM | $63.65 | Up $0.05 | $63.66 | $63.65 | 800 |
| 02:49 PM | $63.60 | Up $0.00 | $63.60 | $63.56 | 1,400 |
| 02:48 PM | $63.60 | Down $ -0.02 | $63.61 | $63.57 | 500 |
| 02:47 PM | $63.62 | Up $0.03 | $63.65 | $63.57 | 7,000 |
| 02:46 PM | $63.59 | Up $0.02 | $63.60 | $63.54 | 2,900 |
| 02:45 PM | $63.57 | Down $ -0.02 | $63.61 | $63.56 | 1,700 |
| 02:44 PM | $63.59 | Up $0.00 | $63.60 | $63.54 | 6,100 |
| 02:43 PM | $63.59 | Down $ -0.02 | $63.64 | $63.59 | 2,200 |
| 02:42 PM | $63.61 | Down $ -0.03 | $63.66 | $63.61 | 2,400 |
| 02:41 PM | $63.64 | Up $0.04 | $63.64 | $63.60 | 900 |
| 02:40 PM | $63.60 | Down $ -0.03 | $63.61 | $63.56 | 3,600 |
| 02:39 PM | $63.63 | Down $ -0.02 | $63.68 | $63.62 | 3,600 |
| 02:38 PM | $63.65 | Down $ -0.02 | $63.66 | $63.58 | 4,100 |
| 02:37 PM | $63.67 | Down $ -0.01 | $63.73 | $63.67 | 2,100 |
| 02:36 PM | $63.68 | Down $ -0.02 | $63.78 | $63.66 | 9,200 |
| 02:35 PM | $63.70 | Up $0.03 | $63.70 | $63.64 | 4,300 |
| 02:34 PM | $63.67 | Up $0.12 | $63.67 | $63.55 | 11,600 |
| 02:33 PM | $63.55 | Up $0.05 | $63.55 | $63.50 | 1,600 |
| 02:32 PM | $63.50 | Up $0.03 | $63.58 | $63.49 | 8,700 |
| 02:31 PM | $63.47 | Up $0.00 | $63.55 | $63.47 | 5,700 |
| 02:30 PM | $63.47 | Up $0.00 | $63.50 | $63.45 | 5,000 |
| 02:29 PM | $63.47 | Up $0.01 | $63.50 | $63.45 | 4,900 |
| 02:28 PM | $63.46 | Down $ -0.02 | $63.50 | $63.45 | 6,500 |
| 02:27 PM | $63.48 | Up $0.00 | $63.50 | $63.45 | 17,000 |
| 02:26 PM | $63.48 | Down $ -0.12 | $63.55 | $63.45 | 8,400 |
| 02:25 PM | $63.60 | Up $0.03 | $63.63 | $63.54 | 5,600 |
| 02:24 PM | $63.57 | Up $0.05 | $63.57 | $63.46 | 2,400 |
| 02:23 PM | $63.52 | Up $0.04 | $63.54 | $63.47 | 8,300 |
| 02:22 PM | $63.48 | Up $0.20 | $63.48 | $63.28 | 8,100 |
| 02:21 PM | $63.28 | Up $0.05 | $63.28 | $63.22 | 5,600 |
| 02:20 PM | $63.23 | Up $0.00 | $63.28 | $63.23 | 4,000 |
| 02:19 PM | $63.23 | Down $ -0.03 | $63.28 | $63.23 | 2,400 |
| 02:18 PM | $63.26 | Up $0.01 | $63.28 | $63.26 | 3,500 |
| 02:17 PM | $63.25 | Up $0.02 | $63.26 | $63.21 | 3,500 |
| 02:16 PM | $63.23 | Down $ -0.03 | $63.24 | $63.21 | 1,600 |
| 02:15 PM | $63.26 | Up $0.02 | $63.26 | $63.18 | 3,400 |
| 02:14 PM | $63.24 | Down $ -0.02 | $63.24 | $63.18 | 2,000 |
| 02:13 PM | $63.26 | Up $0.11 | $63.26 | $63.21 | 2,100 |
| 02:12 PM | $63.15 | Down $ -0.07 | $63.25 | $63.13 | 10,300 |
| 02:11 PM | $63.22 | Down $ -0.01 | $63.24 | $63.18 | 5,800 |
| 02:10 PM | $63.23 | Down $ -0.02 | $63.27 | $63.18 | 2,300 |
| 02:09 PM | $63.25 | Up $0.05 | $63.32 | $63.23 | 5,800 |
| 02:08 PM | $63.20 | Down $ -0.05 | $63.26 | $63.20 | 5,200 |
| 02:07 PM | $63.25 | Up $0.09 | $63.25 | $63.19 | 1,300 |
| 02:06 PM | $63.16 | Up $0.05 | $63.20 | $63.14 | 1,100 |
| 02:05 PM | $63.11 | Down $ -0.06 | $63.17 | $63.07 | 11,700 |
| 02:04 PM | $63.17 | Down $ -0.17 | $63.31 | $63.17 | 13,300 |
| 02:03 PM | $63.34 | Down $ -0.01 | $63.46 | $63.33 | 3,600 |
| 02:02 PM | $63.35 | Down $ -0.03 | $63.35 | $63.33 | 1,800 |
| 02:01 PM | $63.38 | Up $0.00 | $63.39 | $63.32 | 3,500 |
| 02:00 PM | $63.38 | Up $0.13 | $63.38 | $63.24 | 7,200 |
| 01:59 PM | $63.25 | Down $ -0.01 | $63.28 | $63.20 | 5,700 |
| 01:58 PM | $63.26 | Down $ -0.31 | $63.58 | $63.21 | 28,300 |
| 01:57 PM | $63.57 | Up $0.02 | $63.59 | $63.55 | 2,400 |
| 01:56 PM | $63.55 | Down $ -0.04 | $63.59 | $63.55 | 4,700 |
| 01:55 PM | $63.59 | Down $ -0.06 | $63.64 | $63.58 | 5,000 |
| 01:54 PM | $63.65 | Down $ -0.03 | $63.69 | $63.64 | 4,500 |
| 01:53 PM | $63.68 | Up $0.00 | $63.68 | $63.61 | 1,700 |
| 01:52 PM | $63.68 | Up $0.07 | $63.68 | $63.59 | 4,000 |
| 01:51 PM | $63.61 | Down $ -0.05 | $63.66 | $63.61 | 800 |
| 01:50 PM | $63.66 | Up $0.01 | $63.66 | $63.57 | 6,600 |
| 01:49 PM | $63.65 | Down $ -0.04 | $63.72 | $63.63 | 2,100 |
| 01:48 PM | $63.69 | Up $0.04 | $63.69 | $63.60 | 7,700 |
| 01:47 PM | $63.65 | Down $ -0.08 | $63.71 | $63.62 | 3,800 |
| 01:46 PM | $63.73 | Up $0.04 | $63.73 | $63.70 | 1,000 |
| 01:45 PM | $63.69 | Down $ -0.02 | $63.75 | $63.69 | 5,100 |
| 01:44 PM | $63.71 | Up $0.08 | $63.71 | $63.64 | 1,000 |
| 01:43 PM | $63.63 | Up $0.01 | $63.64 | $63.60 | 12,000 |
| 01:42 PM | $63.62 | Down $ -0.05 | $63.68 | $63.62 | 500 |
| 01:41 PM | $63.67 | Down $ -0.07 | $63.71 | $63.67 | 2,000 |
| 01:40 PM | $63.74 | Up $0.07 | $63.74 | $63.68 | 4,100 |
| 01:39 PM | $63.67 | Down $ -0.13 | $63.76 | $63.67 | 6,100 |
| 01:38 PM | $63.80 | Down $ -0.07 | $63.88 | $63.77 | 4,600 |
| 01:37 PM | $63.87 | Up $0.12 | $63.87 | $63.79 | 3,800 |
| 01:36 PM | $63.75 | Down $ -0.03 | $63.83 | $63.73 | 2,000 |
| 01:35 PM | $63.78 | Down $ -0.05 | $63.78 | $63.74 | 1,700 |
| 01:34 PM | $63.83 | Down $ -0.03 | $63.83 | $63.77 | 2,000 |
| 01:33 PM | $63.86 | Up $0.05 | $63.90 | $63.76 | 5,100 |
| 01:32 PM | $63.81 | Up $0.15 | $63.84 | $63.66 | 13,500 |
| 01:31 PM | $63.66 | Up $0.00 | $63.70 | $63.64 | 2,000 |
| 01:30 PM | $63.66 | Up $0.06 | $63.66 | $63.56 | 1,600 |
| 01:29 PM | $63.60 | Down $ -0.13 | $63.77 | $63.55 | 10,400 |
| 01:28 PM | $63.73 | Up $0.02 | $63.78 | $63.70 | 4,900 |
| 01:27 PM | $63.71 | Down $ -0.07 | $63.79 | $63.71 | 2,500 |
| 01:26 PM | $63.78 | Up $0.04 | $63.78 | $63.70 | 3,500 |
| 01:25 PM | $63.74 | Up $0.05 | $63.81 | $63.63 | 12,800 |
| 01:24 PM | $63.69 | Down $ -0.09 | $63.81 | $63.60 | 7,500 |
| 01:23 PM | $63.78 | Down $ -0.17 | $64.00 | $63.78 | 6,700 |
| 01:22 PM | $63.95 | Down $ -0.09 | $64.09 | $63.95 | 11,800 |
| 01:21 PM | $64.04 | Down $ -0.10 | $64.18 | $64.02 | 4,200 |
| 01:20 PM | $64.14 | Up $0.04 | $64.14 | $64.04 | 5,600 |
| 01:19 PM | $64.10 | Up $0.05 | $64.10 | $64.03 | 3,700 |
| 01:18 PM | $64.05 | Down $ -0.15 | $64.20 | $64.05 | 3,000 |
| 01:17 PM | $64.20 | Up $0.03 | $64.22 | $64.15 | 4,600 |
| 01:16 PM | $64.17 | Down $ -0.03 | $64.28 | $64.17 | 2,800 |
| 01:15 PM | $64.20 | Down $ -0.03 | $64.28 | $64.20 | 17,000 |
| 01:14 PM | $64.23 | Up $0.03 | $64.23 | $64.12 | 5,500 |
| 01:13 PM | $64.20 | Up $0.07 | $64.25 | $64.15 | 5,500 |
| 01:12 PM | $64.13 | Up $0.06 | $64.15 | $64.04 | 6,000 |
| 01:11 PM | $64.07 | Up $0.05 | $64.15 | $64.03 | 2,700 |
| 01:10 PM | $64.02 | Down $ -0.12 | $64.18 | $63.95 | 14,200 |
| 01:09 PM | $64.14 | Down $ -0.11 | $64.30 | $64.14 | 6,200 |
| 01:08 PM | $64.25 | Up $0.05 | $64.26 | $64.17 | 5,900 |
| 01:07 PM | $64.20 | Up $0.05 | $64.25 | $64.07 | 19,900 |
| 01:06 PM | $64.15 | Up $0.02 | $64.22 | $64.14 | 5,600 |
| 01:05 PM | $64.13 | Down $ -0.10 | $64.25 | $64.12 | 12,700 |
| 01:04 PM | $64.23 | Up $0.11 | $64.24 | $64.13 | 16,600 |
| 01:03 PM | $64.12 | Up $0.10 | $64.19 | $64.02 | 20,600 |
| 01:02 PM | $64.02 | Up $0.02 | $64.05 | $63.97 | 5,800 |
| 01:01 PM | $64.00 | Up $0.10 | $64.10 | $63.94 | 42,800 |
| 01:00 PM | $63.90 | Up $0.10 | $63.90 | $63.80 | 4,000 |
| 12:59 PM | $63.80 | Down $ -0.19 | $64.00 | $63.78 | 9,000 |
| 12:58 PM | $63.99 | Up $0.08 | $64.00 | $63.91 | 18,900 |
| 12:57 PM | $63.91 | Up $0.29 | $63.94 | $63.68 | 31,900 |
| 12:56 PM | $63.62 | Up $0.03 | $63.65 | $63.54 | 8,200 |
| 12:55 PM | $63.59 | Up $0.14 | $63.59 | $63.42 | 10,300 |
| 12:54 PM | $63.45 | Up $0.11 | $63.45 | $63.33 | 15,900 |
| 12:53 PM | $63.34 | Down $ -0.01 | $63.41 | $63.34 | 3,000 |
| 12:52 PM | $63.35 | Down $ -0.01 | $63.38 | $63.32 | 1,500 |
| 12:51 PM | $63.36 | Down $ -0.04 | $63.43 | $63.35 | 12,200 |
| 12:50 PM | $63.40 | Up $0.11 | $63.41 | $63.30 | 11,900 |
| 12:49 PM | $63.29 | Up $0.01 | $63.32 | $63.23 | 6,400 |
| 12:48 PM | $63.28 | Down $ -0.05 | $63.36 | $63.28 | 4,400 |
| 12:47 PM | $63.33 | Up $0.10 | $63.33 | $63.23 | 4,900 |
| 12:46 PM | $63.23 | Down $ -0.07 | $63.32 | $63.22 | 9,300 |
| 12:45 PM | $63.30 | Up $0.12 | $63.30 | $63.20 | 5,100 |
| 12:44 PM | $63.18 | Up $0.03 | $63.23 | $63.16 | 4,600 |
| 12:43 PM | $63.15 | Up $0.03 | $63.16 | $63.11 | 11,100 |
| 12:42 PM | $63.12 | Down $ -0.05 | $63.15 | $63.07 | 2,600 |
| 12:41 PM | $63.17 | Up $0.04 | $63.17 | $63.11 | 2,400 |
| 12:40 PM | $63.13 | Down $ -0.02 | $63.15 | $63.08 | 4,700 |
| 12:39 PM | $63.15 | Down $ -0.03 | $63.16 | $63.12 | 3,700 |
| 12:38 PM | $63.18 | Up $0.04 | $63.18 | $63.14 | 1,400 |
| 12:37 PM | $63.14 | Up $0.00 | $63.14 | $63.09 | 3,200 |
| 12:36 PM | $63.14 | Up $0.00 | $63.20 | $63.10 | 5,200 |
| 12:35 PM | $63.14 | Down $ -0.03 | $63.14 | $63.12 | 4,900 |
| 12:34 PM | $63.17 | Down $ -0.07 | $63.24 | $63.13 | 8,000 |
| 12:33 PM | $63.24 | Down $ -0.01 | $63.24 | $63.20 | 3,900 |
| 12:32 PM | $63.25 | Up $0.02 | $63.28 | $63.21 | 8,600 |
| 12:31 PM | $63.23 | Down $ -0.17 | $63.37 | $63.22 | 5,000 |
| 12:30 PM | $63.40 | Up $0.05 | $63.40 | $63.36 | 1,800 |
| 12:29 PM | $63.35 | Up $0.02 | $63.45 | $63.33 | 8,400 |
| 12:28 PM | $63.33 | Up $0.02 | $63.33 | $63.27 | 7,000 |
| 12:27 PM | $63.31 | Down $ -0.02 | $63.36 | $63.24 | 5,000 |
| 12:26 PM | $63.33 | Down $ -0.05 | $63.38 | $63.32 | 1,700 |
| 12:25 PM | $63.38 | Up $0.00 | $63.42 | $63.37 | 1,400 |
| 12:24 PM | $63.38 | Up $0.00 | $63.40 | $63.38 | 800 |
| 12:23 PM | $63.38 | Down $ -0.09 | $63.48 | $63.37 | 8,900 |
| 12:22 PM | $63.47 | Up $0.03 | $63.48 | $63.47 | 5,100 |
| 12:21 PM | $63.44 | Up $0.00 | $63.44 | $63.38 | 800 |
| 12:20 PM | $63.44 | Up $0.04 | $63.47 | $63.38 | 8,600 |
| 12:19 PM | $63.40 | Up $0.00 | $63.44 | $63.33 | 16,100 |
| 12:18 PM | $63.40 | Down $ -0.05 | $63.52 | $63.39 | 5,200 |
| 12:17 PM | $63.45 | Down $ -0.15 | $63.63 | $63.45 | 12,200 |
| 12:16 PM | $63.60 | Up $0.20 | $63.60 | $63.45 | 7,200 |
| 12:15 PM | $63.40 | Down $ -0.09 | $63.60 | $63.39 | 13,200 |
| 12:14 PM | $63.49 | Up $0.07 | $63.53 | $63.42 | 13,200 |
| 12:13 PM | $63.42 | Up $0.02 | $63.44 | $63.36 | 5,500 |
| 12:12 PM | $63.40 | Up $0.14 | $63.40 | $63.25 | 12,300 |
| 12:11 PM | $63.26 | Up $0.06 | $63.26 | $63.16 | 3,000 |
| 12:10 PM | $63.20 | Up $0.03 | $63.21 | $63.15 | 3,000 |
| 12:09 PM | $63.17 | Down $ -0.06 | $63.26 | $63.17 | 2,800 |
| 12:08 PM | $63.23 | Down $ -0.11 | $63.35 | $63.23 | 800 |
| 12:07 PM | $63.34 | Up $0.21 | $63.34 | $63.15 | 12,300 |
| 12:06 PM | $63.13 | Up $0.04 | $63.24 | $63.10 | 8,700 |
| 12:05 PM | $63.09 | Down $ -0.18 | $63.25 | $63.00 | 10,000 |
| 12:04 PM | $63.27 | Up $0.03 | $63.27 | $63.22 | 1,700 |
| 12:03 PM | $63.24 | Up $0.04 | $63.29 | $63.21 | 6,400 |
| 12:02 PM | $63.20 | Down $ -0.03 | $63.25 | $63.18 | 5,000 |
| 12:01 PM | $63.23 | Down $ -0.05 | $63.25 | $63.22 | 2,100 |
| 12:00 PM | $63.28 | Up $0.07 | $63.31 | $63.23 | 2,900 |
| 11:59 AM | $63.21 | Up $0.03 | $63.28 | $63.20 | 2,700 |
| 11:58 AM | $63.18 | Down $ -0.02 | $63.20 | $63.16 | 7,000 |
| 11:57 AM | $63.20 | Up $0.06 | $63.20 | $63.13 | 2,100 |
| 11:56 AM | $63.14 | Up $0.12 | $63.14 | $63.08 | 1,600 |
| 11:55 AM | $63.02 | Down $ -0.06 | $63.11 | $63.00 | 6,300 |
| 11:54 AM | $63.08 | Up $0.02 | $63.13 | $62.96 | 16,800 |
| 11:53 AM | $63.06 | Down $ -0.03 | $63.13 | $63.05 | 3,400 |
| 11:52 AM | $63.09 | Down $ -0.02 | $63.19 | $63.09 | 3,100 |
| 11:51 AM | $63.11 | Down $ -0.08 | $63.19 | $63.06 | 4,200 |
| 11:50 AM | $63.19 | Up $0.06 | $63.21 | $63.16 | 1,000 |
| 11:49 AM | $63.13 | Down $ -0.12 | $63.25 | $63.11 | 2,800 |
| 11:48 AM | $63.25 | Up $0.09 | $63.25 | $63.17 | 2,100 |
| 11:47 AM | $63.16 | Down $ -0.06 | $63.24 | $63.14 | 3,100 |
| 11:46 AM | $63.22 | Down $ -0.09 | $63.30 | $63.14 | 8,200 |
| 11:45 AM | $63.31 | Down $ -0.02 | $63.31 | $63.25 | 2,200 |
| 11:44 AM | $63.33 | Down $ -0.15 | $63.44 | $63.25 | 3,000 |
| 11:43 AM | $63.48 | Up $0.19 | $63.48 | $63.31 | 3,300 |
| 11:42 AM | $63.29 | Down $ -0.03 | $63.32 | $63.21 | 2,600 |
| 11:41 AM | $63.32 | Down $ -0.10 | $63.46 | $63.25 | 7,600 |
| 11:40 AM | $63.42 | Down $ -0.13 | $63.60 | $63.42 | 15,200 |
| 11:39 AM | $63.55 | Up $0.11 | $63.56 | $63.47 | 10,700 |
| 11:38 AM | $63.44 | Up $0.27 | $63.49 | $63.21 | 14,500 |
| 11:37 AM | $63.17 | Up $0.03 | $63.26 | $63.17 | 4,000 |
| 11:36 AM | $63.14 | Down $ -0.03 | $63.17 | $63.06 | 2,800 |
| 11:35 AM | $63.17 | Down $ -0.09 | $63.25 | $63.15 | 2,800 |
| 11:34 AM | $63.26 | Up $0.15 | $63.26 | $63.12 | 6,200 |
| 11:33 AM | $63.11 | Up $0.06 | $63.11 | $63.00 | 6,100 |
| 11:32 AM | $63.05 | Down $ -0.04 | $63.18 | $63.01 | 6,400 |
| 11:31 AM | $63.09 | Up $0.02 | $63.15 | $63.06 | 1,500 |
| 11:30 AM | $63.07 | Down $ -0.12 | $63.19 | $63.03 | 7,000 |
| 11:29 AM | $63.19 | Down $ -0.06 | $63.24 | $63.18 | 2,300 |
| 11:28 AM | $63.25 | Down $ -0.10 | $63.33 | $63.23 | 2,400 |
| 11:27 AM | $63.35 | Up $0.14 | $63.38 | $63.23 | 2,400 |
| 11:26 AM | $63.21 | Down $ -0.15 | $63.38 | $63.16 | 3,600 |
| 11:25 AM | $63.36 | Up $0.00 | $63.40 | $63.33 | 2,700 |
| 11:24 AM | $63.36 | Up $0.10 | $63.36 | $63.22 | 11,600 |
| 11:23 AM | $63.26 | Up $0.02 | $63.26 | $63.14 | 4,100 |
| 11:22 AM | $63.24 | Down $ -0.04 | $63.24 | $63.18 | 900 |
| 11:21 AM | $63.28 | Up $0.28 | $63.28 | $63.03 | 9,400 |
| 11:20 AM | $63.00 | Down $ -0.15 | $63.05 | $62.94 | 6,100 |
| 11:19 AM | $63.15 | Up $0.04 | $63.15 | $63.01 | 3,700 |
| 11:18 AM | $63.11 | Down $ -0.07 | $63.18 | $63.06 | 5,200 |
| 11:17 AM | $63.18 | Up $0.03 | $63.20 | $63.07 | 7,000 |
| 11:16 AM | $63.15 | Up $0.29 | $63.15 | $62.86 | 8,400 |
| 11:15 AM | $62.86 | Down $ -0.04 | $62.91 | $62.77 | 5,800 |
| 11:14 AM | $62.90 | Up $0.04 | $62.95 | $62.83 | 3,000 |
| 11:13 AM | $62.86 | Down $ -0.03 | $62.86 | $62.71 | 22,000 |
| 11:12 AM | $62.89 | Down $ -0.10 | $62.97 | $62.82 | 8,200 |
| 11:11 AM | $62.99 | Up $0.15 | $63.06 | $62.86 | 10,700 |
| 11:10 AM | $62.84 | Down $ -0.06 | $62.97 | $62.84 | 7,600 |
| 11:09 AM | $62.90 | Up $0.04 | $62.98 | $62.88 | 1,500 |
| 11:08 AM | $62.86 | Down $ -0.03 | $62.94 | $62.78 | 8,600 |
| 11:07 AM | $62.89 | Down $ -0.01 | $62.98 | $62.82 | 10,500 |
| 11:06 AM | $62.90 | Down $ -0.25 | $63.12 | $62.80 | 9,200 |
| 11:05 AM | $63.15 | Down $ -0.09 | $63.30 | $63.12 | 4,700 |
| 11:04 AM | $63.24 | Up $0.16 | $63.28 | $63.08 | 5,900 |
| 11:03 AM | $63.08 | Up $0.15 | $63.12 | $62.86 | 8,400 |
| 11:02 AM | $62.93 | Down $ -0.26 | $63.22 | $62.89 | 21,700 |
| 11:01 AM | $63.19 | Down $ -0.23 | $63.35 | $63.15 | 12,800 |
| 11:00 AM | $63.42 | Up $0.14 | $63.45 | $63.34 | 2,000 |
| 10:59 AM | $63.28 | Down $ -0.23 | $63.45 | $63.28 | 3,100 |
| 10:58 AM | $63.51 | Down $ -0.02 | $63.51 | $63.33 | 8,700 |
| 10:57 AM | $63.53 | Down $ -0.13 | $63.63 | $63.50 | 10,800 |
| 10:56 AM | $63.66 | Down $ -0.03 | $63.72 | $63.59 | 4,700 |
| 10:55 AM | $63.69 | Down $ -0.07 | $63.73 | $63.55 | 9,700 |
| 10:54 AM | $63.76 | Up $0.01 | $63.83 | $63.66 | 7,700 |
| 10:53 AM | $63.75 | Up $0.21 | $63.80 | $63.58 | 14,800 |
| 10:52 AM | $63.54 | Down $ -0.04 | $63.65 | $63.53 | 6,400 |
| 10:51 AM | $63.58 | Up $0.04 | $63.66 | $63.53 | 12,200 |
| 10:50 AM | $63.54 | Up $0.04 | $63.55 | $63.45 | 9,000 |
| 10:49 AM | $63.50 | Up $0.15 | $63.50 | $63.33 | 4,100 |
| 10:48 AM | $63.35 | Down $ -0.03 | $63.41 | $63.24 | 2,200 |
| 10:47 AM | $63.38 | Down $ -0.02 | $63.50 | $63.29 | 9,400 |
| 10:46 AM | $63.40 | Up $0.07 | $63.45 | $63.35 | 4,000 |
| 10:45 AM | $63.33 | Up $0.13 | $63.33 | $63.16 | 5,200 |
| 10:44 AM | $63.20 | Up $0.06 | $63.27 | $63.10 | 8,200 |
| 10:43 AM | $63.14 | Down $ -0.36 | $63.42 | $63.04 | 24,900 |
| 10:42 AM | $63.50 | Down $ -0.09 | $63.55 | $63.36 | 7,200 |
| 10:41 AM | $63.59 | Up $0.28 | $63.60 | $63.32 | 11,800 |
| 10:40 AM | $63.31 | Down $ -0.21 | $63.42 | $63.26 | 5,900 |
| 10:39 AM | $63.52 | Up $0.09 | $63.55 | $63.40 | 4,600 |
| 10:38 AM | $63.43 | Down $ -0.13 | $63.63 | $63.37 | 9,300 |
| 10:37 AM | $63.56 | Up $0.21 | $63.64 | $63.39 | 5,300 |
| 10:36 AM | $63.35 | Up $0.15 | $63.47 | $63.21 | 11,600 |
| 10:35 AM | $63.20 | Down $ -0.43 | $63.69 | $63.20 | 38,100 |
| 10:34 AM | $63.63 | Down $ -0.22 | $63.97 | $63.63 | 8,600 |
| 10:33 AM | $63.85 | Up $0.09 | $64.00 | $63.75 | 18,200 |
| 10:32 AM | $63.76 | Down $ -0.05 | $63.85 | $63.72 | 9,600 |
| 10:31 AM | $63.81 | Up $0.13 | $63.90 | $63.60 | 7,100 |
| 10:30 AM | $63.68 | Up $0.06 | $63.85 | $63.65 | 11,300 |
| 10:29 AM | $63.62 | Up $0.12 | $63.69 | $63.48 | 21,000 |
| 10:28 AM | $63.50 | Down $ -0.13 | $63.81 | $63.50 | 17,800 |
| 10:27 AM | $63.63 | Down $ -0.61 | $64.20 | $63.61 | 55,200 |
| 10:26 AM | $64.24 | Up $0.08 | $64.40 | $64.13 | 28,100 |
| 10:25 AM | $64.16 | Down $ -0.01 | $64.20 | $63.99 | 15,000 |
| 10:24 AM | $64.17 | Down $ -0.02 | $64.38 | $64.07 | 31,300 |
| 10:23 AM | $64.19 | Up $0.14 | $64.19 | $64.00 | 15,700 |
| 10:22 AM | $64.05 | Up $0.05 | $64.18 | $64.00 | 19,200 |
| 10:21 AM | $64.00 | Down $ -0.06 | $64.09 | $63.93 | 24,300 |
| 10:20 AM | $64.06 | Down $ -0.03 | $64.27 | $64.04 | 41,200 |
| 10:19 AM | $64.09 | Up $0.20 | $64.10 | $63.92 | 29,500 |
| 10:18 AM | $63.89 | Up $0.11 | $64.03 | $63.80 | 45,700 |
| 10:17 AM | $63.78 | Up $0.08 | $63.88 | $63.70 | 17,000 |
| 10:16 AM | $63.70 | Up $0.24 | $63.80 | $63.43 | 36,600 |
| 10:15 AM | $63.46 | Down $ -0.07 | $63.53 | $63.34 | 9,700 |
| 10:14 AM | $63.53 | Up $0.04 | $63.62 | $63.42 | 9,500 |
| 10:13 AM | $63.49 | Up $0.38 | $63.54 | $63.08 | 34,500 |
| 10:12 AM | $63.11 | Down $ -0.03 | $63.28 | $63.08 | 12,400 |
| 10:11 AM | $63.14 | Up $0.07 | $63.15 | $62.84 | 8,500 |
| 10:10 AM | $63.07 | Down $ -0.12 | $63.27 | $62.84 | 10,100 |
| 10:09 AM | $63.19 | Up $0.26 | $63.19 | $62.85 | 8,100 |
| 10:08 AM | $62.93 | Up $0.22 | $62.93 | $62.67 | 7,200 |
| 10:07 AM | $62.71 | Down $ -0.37 | $63.26 | $62.67 | 20,100 |
| 10:06 AM | $63.08 | Down $ -0.02 | $63.30 | $63.07 | 20,800 |
| 10:05 AM | $63.10 | Down $ -0.17 | $63.26 | $63.02 | 7,900 |
| 10:04 AM | $63.27 | Up $0.22 | $63.30 | $62.91 | 19,700 |
| 10:03 AM | $63.05 | Up $0.25 | $63.13 | $62.83 | 26,900 |
| 10:02 AM | $62.80 | Up $0.53 | $62.80 | $62.30 | 21,600 |
| 10:01 AM | $62.27 | Down $ -0.17 | $62.51 | $62.23 | 17,000 |
| 10:00 AM | $62.44 | Down $ -0.22 | $62.80 | $62.44 | 7,600 |
| 09:59 AM | $62.66 | Up $0.31 | $62.75 | $62.28 | 15,000 |
| 09:58 AM | $62.35 | Up $0.13 | $62.44 | $62.00 | 15,000 |
| 09:57 AM | $62.22 | Down $ -0.46 | $62.80 | $62.21 | 21,700 |
| 09:56 AM | $62.68 | Down $ -0.12 | $62.83 | $62.48 | 31,800 |
| 09:55 AM | $62.80 | Up $0.33 | $62.80 | $62.45 | 30,100 |
| 09:54 AM | $62.47 | Up $0.20 | $62.52 | $62.03 | 42,100 |
| 09:53 AM | $62.27 | Up $0.12 | $62.27 | $61.91 | 28,100 |
| 09:52 AM | $62.15 | Up $0.28 | $62.15 | $61.69 | 25,800 |
| 09:51 AM | $61.87 | Down $ -0.83 | $62.66 | $61.82 | 80,600 |
| 09:50 AM | $62.70 | Down $ -0.01 | $62.80 | $62.55 | 17,800 |
| 09:49 AM | $62.71 | Down $ -0.10 | $62.93 | $62.57 | 16,400 |
| 09:48 AM | $62.81 | Up $0.19 | $63.01 | $62.43 | 49,900 |
| 09:47 AM | $62.62 | Down $ -0.35 | $63.05 | $62.50 | 41,700 |
| 09:46 AM | $62.97 | Down $ -0.39 | $63.38 | $62.67 | 75,600 |
| 09:45 AM | $63.36 | Down $ -0.30 | $63.85 | $63.35 | 40,700 |
| 09:44 AM | $63.66 | Up $0.28 | $63.90 | $63.27 | 21,500 |
| 09:43 AM | $63.38 | Down $ -0.22 | $63.91 | $63.38 | 48,300 |
| 09:42 AM | $63.60 | Down $ -0.40 | $64.06 | $63.55 | 29,900 |
| 09:41 AM | $64.00 | Up $0.01 | $64.21 | $63.80 | 21,700 |
| 09:40 AM | $63.99 | Up $0.59 | $64.04 | $63.39 | 39,100 |
| 09:39 AM | $63.40 | Down $ -0.80 | $64.38 | $63.40 | 83,200 |
| 09:38 AM | $64.20 | Down $ -0.14 | $64.44 | $64.03 | 20,300 |
| 09:37 AM | $64.34 | Down $ -0.20 | $64.80 | $64.20 | 38,600 |
| 09:36 AM | $64.54 | Up $0.26 | $64.70 | $63.98 | 52,900 |
| 09:35 AM | $64.28 | Down $ -0.87 | $65.20 | $64.18 | 84,500 |
| 09:34 AM | $65.15 | Down $ -0.61 | $65.82 | $64.95 | 74,600 |
| 09:33 AM | $65.76 | Down $ -0.22 | $66.02 | $65.64 | 64,500 |
| 09:32 AM | $65.98 | Up $0.80 | $66.01 | $65.24 | 167,800 |
| 09:31 AM | $65.18 | Up $0.18 | $65.41 | $64.62 | 186,100 |
| 09:30 AM | $65.00 | Up $3.72 | $65.00 | $64.07 | 273,214 |
| Previous close | $61.28 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 15-02-2019 | $62.81 | $63.28 | $64.30 | $62.67 | 1,701,200 |
| 14-02-2019 | $61.28 | $60.30 | $61.81 | $59.97 | 1,073,000 |
| 13-02-2019 | $61.10 | $61.24 | $61.85 | $60.65 | 1,169,700 |
| 12-02-2019 | $58.32 | $58.63 | $59.27 | $57.91 | 1,130,100 |
| 11-02-2019 | $57.18 | $56.84 | $57.54 | $56.02 | 1,026,574 |
| 08-02-2019 | $60.23 | $61.68 | $61.87 | $60.04 | 817,900 |
| 07-02-2019 | $62.35 | $61.00 | $62.45 | $60.86 | 853,500 |
| 06-02-2019 | $61.38 | $60.20 | $61.68 | $60.02 | 994,500 |
| 05-02-2019 | $63.76 | $63.86 | $64.04 | $62.51 | 1,037,211 |
| 04-02-2019 | $65.30 | $65.36 | $67.99 | $64.19 | 3,051,600 |
| 01-02-2019 | $63.90 | $65.41 | $65.50 | $63.83 | 1,215,200 |
| 31-01-2019 | $64.42 | $63.91 | $64.91 | $63.79 | 1,513,100 |
| 30-01-2019 | $63.09 | $64.88 | $65.10 | $62.72 | 1,528,400 |
| 29-01-2019 | $62.54 | $63.73 | $63.84 | $61.21 | 2,201,500 |
| 28-01-2019 | $67.22 | $66.33 | $67.50 | $66.00 | 2,570,300 |
| 25-01-2019 | $64.10 | $64.01 | $64.91 | $63.25 | 2,906,200 |
| 24-01-2019 | $59.02 | $58.39 | $59.06 | $57.97 | 1,372,500 |
| 23-01-2019 | $58.15 | $58.14 | $58.45 | $56.84 | 1,465,300 |
| 22-01-2019 | $58.25 | $58.97 | $58.98 | $57.63 | 1,893,992 |
| 21-01-2019 | $57.45 | $56.96 | $57.75 | $56.60 | 662,900 |
| 18-01-2019 | $57.80 | $58.47 | $58.55 | $57.22 | 1,827,700 |
| 17-01-2019 | $56.97 | $57.53 | $58.94 | $56.55 | 2,839,290 |
| 16-01-2019 | $55.68 | $55.33 | $56.20 | $54.46 | 1,809,300 |
| 15-01-2019 | $54.90 | $58.08 | $59.24 | $54.21 | 3,791,200 |
| 14-01-2019 | $56.45 | $50.64 | $57.79 | $48.91 | 6,958,600 |
| 11-01-2019 | $50.78 | $51.99 | $52.53 | $50.12 | 2,529,900 |
| 10-01-2019 | $49.82 | $49.75 | $50.34 | $47.14 | 3,882,600 |
| 09-01-2019 | $44.50 | $42.74 | $44.70 | $42.35 | 2,614,400 |
| 08-01-2019 | $39.27 | $38.15 | $39.41 | $38.06 | 1,171,300 |
| 07-01-2019 | $38.30 | $38.97 | $39.09 | $38.04 | 820,900 |
Graphs are not available, please refer to the detailed table