Quotes and Market Data
Find a quote
CANOPY GROWTH CORPORATION
65.76 Down -2.94 (-4.47 %)
Delayed : 2018/10/17 16:33:13
- Previous close $68.70
- Opening $65.25
- Price Ask $65.25
- Price Bid $65.25
- Size Bid 1
- Size Ask 1
- Today High $68.70
- Today Low $62.78
- 52 Weeks High $76.68
- 52 Weeks Low $11.71
- Volume 5,957,188
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 145.51
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 14,484.78
- Shares Out (M) : 210.84
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $65.76 | Up $0.00 | $65.76 | $65.76 | 316,100 |
| 03:59 PM | $65.76 | Up $0.15 | $65.76 | $65.48 | 40,800 |
| 03:58 PM | $65.61 | Down $ -0.02 | $65.63 | $65.48 | 24,200 |
| 03:57 PM | $65.63 | Up $0.09 | $65.65 | $65.51 | 24,200 |
| 03:56 PM | $65.54 | Down $ -0.06 | $65.62 | $65.40 | 24,900 |
| 03:55 PM | $65.60 | Down $ -0.06 | $65.70 | $65.56 | 18,700 |
| 03:54 PM | $65.66 | Down $ -0.06 | $65.76 | $65.66 | 15,500 |
| 03:53 PM | $65.72 | Up $0.00 | $65.74 | $65.67 | 16,400 |
| 03:52 PM | $65.72 | Down $ -0.03 | $65.75 | $65.68 | 17,600 |
| 03:51 PM | $65.75 | Down $ -0.01 | $65.79 | $65.70 | 6,500 |
| 03:50 PM | $65.76 | Up $0.03 | $65.80 | $65.69 | 18,500 |
| 03:49 PM | $65.73 | Down $ -0.04 | $65.83 | $65.70 | 14,000 |
| 03:48 PM | $65.77 | Down $ -0.05 | $65.83 | $65.68 | 7,300 |
| 03:47 PM | $65.82 | Up $0.12 | $65.84 | $65.68 | 18,800 |
| 03:46 PM | $65.70 | Down $ -0.02 | $65.82 | $65.70 | 10,600 |
| 03:45 PM | $65.72 | Up $0.04 | $65.80 | $65.64 | 12,500 |
| 03:44 PM | $65.68 | Up $0.04 | $65.78 | $65.65 | 11,500 |
| 03:43 PM | $65.64 | Up $0.09 | $65.70 | $65.56 | 24,800 |
| 03:42 PM | $65.55 | Down $ -0.18 | $65.73 | $65.55 | 11,200 |
| 03:41 PM | $65.73 | Down $ -0.15 | $65.85 | $65.68 | 9,800 |
| 03:40 PM | $65.88 | Down $ -0.04 | $65.91 | $65.85 | 6,800 |
| 03:39 PM | $65.92 | Up $0.06 | $65.95 | $65.85 | 21,200 |
| 03:38 PM | $65.86 | Down $ -0.03 | $65.91 | $65.79 | 11,500 |
| 03:37 PM | $65.89 | Up $0.01 | $65.89 | $65.80 | 8,600 |
| 03:36 PM | $65.88 | Up $0.00 | $65.93 | $65.83 | 16,300 |
| 03:35 PM | $65.88 | Down $ -0.06 | $65.92 | $65.88 | 6,800 |
| 03:34 PM | $65.94 | Up $0.00 | $65.94 | $65.85 | 10,200 |
| 03:33 PM | $65.94 | Down $ -0.02 | $65.94 | $65.88 | 12,500 |
| 03:32 PM | $65.96 | Up $0.00 | $66.00 | $65.91 | 9,200 |
| 03:31 PM | $65.96 | Up $0.00 | $65.99 | $65.88 | 8,800 |
| 03:30 PM | $65.96 | Up $0.10 | $65.96 | $65.79 | 3,100 |
| 03:29 PM | $65.86 | Down $ -0.13 | $66.01 | $65.70 | 16,700 |
| 03:28 PM | $65.99 | Down $ -0.15 | $66.13 | $65.98 | 6,400 |
| 03:27 PM | $66.14 | Up $0.09 | $66.14 | $66.02 | 7,200 |
| 03:26 PM | $66.05 | Up $0.00 | $66.10 | $65.98 | 11,900 |
| 03:25 PM | $66.05 | Up $0.02 | $66.11 | $65.95 | 11,400 |
| 03:24 PM | $66.03 | Down $ -0.01 | $66.06 | $66.02 | 3,000 |
| 03:23 PM | $66.04 | Down $ -0.05 | $66.08 | $65.97 | 8,700 |
| 03:22 PM | $66.09 | Down $ -0.06 | $66.15 | $66.07 | 5,300 |
| 03:21 PM | $66.15 | Down $ -0.05 | $66.20 | $66.13 | 4,600 |
| 03:20 PM | $66.20 | Up $0.09 | $66.20 | $66.08 | 2,900 |
| 03:19 PM | $66.11 | Up $0.06 | $66.22 | $66.07 | 6,000 |
| 03:18 PM | $66.05 | Up $0.11 | $66.05 | $65.95 | 5,300 |
| 03:17 PM | $65.94 | Down $ -0.11 | $66.03 | $65.91 | 3,100 |
| 03:16 PM | $66.05 | Down $ -0.02 | $66.14 | $66.00 | 2,100 |
| 03:15 PM | $66.07 | Down $ -0.12 | $66.18 | $65.97 | 5,200 |
| 03:14 PM | $66.19 | Down $ -0.03 | $66.27 | $66.16 | 3,100 |
| 03:13 PM | $66.22 | Down $ -0.02 | $66.30 | $66.22 | 3,600 |
| 03:12 PM | $66.24 | Down $ -0.05 | $66.30 | $66.24 | 3,100 |
| 03:11 PM | $66.29 | Up $0.09 | $66.32 | $66.21 | 15,400 |
| 03:10 PM | $66.20 | Down $ -0.01 | $66.23 | $66.10 | 3,100 |
| 03:09 PM | $66.21 | Down $ -0.08 | $66.33 | $66.21 | 6,800 |
| 03:08 PM | $66.29 | Up $0.24 | $66.29 | $66.06 | 9,300 |
| 03:07 PM | $66.05 | Down $ -0.02 | $66.06 | $65.92 | 1,500 |
| 03:06 PM | $66.07 | Down $ -0.04 | $66.09 | $65.97 | 9,100 |
| 03:05 PM | $66.11 | Up $0.18 | $66.12 | $65.93 | 8,600 |
| 03:04 PM | $65.93 | Up $0.13 | $65.97 | $65.82 | 5,100 |
| 03:03 PM | $65.80 | Up $0.04 | $65.81 | $65.72 | 2,300 |
| 03:02 PM | $65.76 | Down $ -0.05 | $65.89 | $65.71 | 4,300 |
| 03:01 PM | $65.81 | Up $0.12 | $65.81 | $65.70 | 2,200 |
| 03:00 PM | $65.69 | Down $ -0.08 | $65.74 | $65.53 | 17,500 |
| 02:59 PM | $65.77 | Down $ -0.07 | $65.87 | $65.71 | 3,700 |
| 02:58 PM | $65.84 | Down $ -0.16 | $65.94 | $65.84 | 6,400 |
| 02:57 PM | $66.00 | Down $ -0.17 | $66.20 | $65.95 | 17,400 |
| 02:56 PM | $66.17 | Up $0.00 | $66.18 | $66.15 | 900 |
| 02:55 PM | $66.17 | Up $0.02 | $66.17 | $66.08 | 12,600 |
| 02:54 PM | $66.15 | Up $0.02 | $66.20 | $66.12 | 6,500 |
| 02:53 PM | $66.13 | Up $0.12 | $66.17 | $66.00 | 8,300 |
| 02:52 PM | $66.01 | Up $0.03 | $66.06 | $66.01 | 2,600 |
| 02:51 PM | $65.98 | Down $ -0.02 | $66.04 | $65.98 | 3,400 |
| 02:50 PM | $66.00 | Down $ -0.08 | $66.08 | $65.97 | 4,000 |
| 02:49 PM | $66.08 | Up $0.14 | $66.08 | $65.94 | 7,200 |
| 02:48 PM | $65.94 | Up $0.09 | $65.96 | $65.81 | 8,600 |
| 02:47 PM | $65.85 | Up $0.15 | $65.85 | $65.70 | 3,300 |
| 02:46 PM | $65.70 | Down $ -0.07 | $65.83 | $65.65 | 8,200 |
| 02:45 PM | $65.77 | Down $ -0.08 | $65.86 | $65.77 | 4,600 |
| 02:44 PM | $65.85 | Up $0.05 | $65.85 | $65.72 | 5,500 |
| 02:43 PM | $65.80 | Down $ -0.16 | $65.93 | $65.74 | 10,900 |
| 02:42 PM | $65.96 | Down $ -0.02 | $66.08 | $65.96 | 17,300 |
| 02:41 PM | $65.98 | Down $ -0.21 | $66.15 | $65.98 | 7,800 |
| 02:40 PM | $66.19 | Up $0.06 | $66.20 | $66.07 | 8,700 |
| 02:39 PM | $66.13 | Up $0.11 | $66.17 | $65.94 | 7,100 |
| 02:38 PM | $66.02 | Up $0.06 | $66.09 | $65.98 | 4,500 |
| 02:37 PM | $65.96 | Up $0.00 | $66.07 | $65.93 | 4,200 |
| 02:36 PM | $65.96 | Up $0.02 | $66.00 | $65.86 | 9,700 |
| 02:35 PM | $65.94 | Up $0.15 | $65.94 | $65.81 | 7,500 |
| 02:34 PM | $65.79 | Up $0.08 | $65.82 | $65.72 | 5,200 |
| 02:33 PM | $65.71 | Up $0.10 | $65.74 | $65.62 | 6,900 |
| 02:32 PM | $65.61 | Up $0.01 | $65.61 | $65.51 | 6,000 |
| 02:31 PM | $65.60 | Up $0.15 | $65.66 | $65.44 | 3,800 |
| 02:30 PM | $65.45 | Down $ -0.01 | $65.50 | $65.37 | 4,800 |
| 02:29 PM | $65.46 | Down $ -0.22 | $65.70 | $65.45 | 8,100 |
| 02:28 PM | $65.68 | Up $0.02 | $65.74 | $65.68 | 1,100 |
| 02:27 PM | $65.66 | Up $0.08 | $65.77 | $65.66 | 3,800 |
| 02:26 PM | $65.58 | Up $0.02 | $65.60 | $65.50 | 5,600 |
| 02:25 PM | $65.56 | Up $0.13 | $65.58 | $65.43 | 4,200 |
| 02:24 PM | $65.43 | Down $ -0.04 | $65.50 | $65.36 | 6,400 |
| 02:23 PM | $65.47 | Down $ -0.10 | $65.68 | $65.47 | 5,800 |
| 02:22 PM | $65.57 | Down $ -0.03 | $65.57 | $65.48 | 2,800 |
| 02:21 PM | $65.60 | Down $ -0.10 | $65.73 | $65.55 | 7,400 |
| 02:20 PM | $65.70 | Down $ -0.09 | $65.82 | $65.68 | 5,300 |
| 02:19 PM | $65.79 | Up $0.01 | $65.82 | $65.72 | 1,600 |
| 02:18 PM | $65.78 | Up $0.08 | $65.80 | $65.69 | 2,300 |
| 02:17 PM | $65.70 | Up $0.09 | $65.70 | $65.63 | 4,400 |
| 02:16 PM | $65.61 | Up $0.07 | $65.70 | $65.48 | 11,700 |
| 02:15 PM | $65.54 | Down $ -0.34 | $65.89 | $65.50 | 23,400 |
| 02:14 PM | $65.88 | Down $ -0.02 | $65.98 | $65.88 | 3,400 |
| 02:13 PM | $65.90 | Down $ -0.04 | $65.97 | $65.88 | 3,400 |
| 02:12 PM | $65.94 | Up $0.04 | $65.94 | $65.80 | 2,500 |
| 02:11 PM | $65.90 | Down $ -0.01 | $65.90 | $65.77 | 6,700 |
| 02:10 PM | $65.91 | Down $ -0.21 | $66.06 | $65.80 | 11,100 |
| 02:09 PM | $66.12 | Up $0.06 | $66.12 | $66.00 | 9,500 |
| 02:08 PM | $66.06 | Up $0.02 | $66.16 | $66.05 | 4,200 |
| 02:07 PM | $66.04 | Down $ -0.43 | $66.46 | $66.00 | 24,000 |
| 02:06 PM | $66.47 | Down $ -0.03 | $66.55 | $66.47 | 2,300 |
| 02:05 PM | $66.50 | Up $0.16 | $66.60 | $66.39 | 8,900 |
| 02:04 PM | $66.34 | Up $0.02 | $66.39 | $66.23 | 7,900 |
| 02:03 PM | $66.32 | Down $ -0.08 | $66.38 | $66.24 | 1,900 |
| 02:02 PM | $66.40 | Up $0.18 | $66.40 | $66.28 | 4,300 |
| 02:01 PM | $66.22 | Down $ -0.11 | $66.36 | $66.21 | 5,600 |
| 02:00 PM | $66.33 | Down $ -0.17 | $66.41 | $66.33 | 2,100 |
| 01:59 PM | $66.50 | Up $0.12 | $66.50 | $66.40 | 1,700 |
| 01:58 PM | $66.38 | Down $ -0.15 | $66.53 | $66.38 | 11,500 |
| 01:57 PM | $66.53 | Down $ -0.10 | $66.60 | $66.53 | 3,900 |
| 01:56 PM | $66.63 | Down $ -0.10 | $66.75 | $66.63 | 1,700 |
| 01:55 PM | $66.73 | Up $0.01 | $66.75 | $66.67 | 1,700 |
| 01:54 PM | $66.72 | Up $0.05 | $66.72 | $66.69 | 700 |
| 01:53 PM | $66.67 | Up $0.08 | $66.68 | $66.63 | 900 |
| 01:52 PM | $66.59 | Down $ -0.01 | $66.73 | $66.59 | 6,300 |
| 01:51 PM | $66.60 | Up $0.10 | $66.60 | $66.57 | 200 |
| 01:50 PM | $66.50 | Down $ -0.05 | $66.61 | $66.50 | 1,000 |
| 01:49 PM | $66.55 | Down $ -0.05 | $66.66 | $66.50 | 4,200 |
| 01:48 PM | $66.60 | Down $ -0.03 | $66.60 | $66.49 | 1,600 |
| 01:47 PM | $66.63 | Down $ -0.09 | $66.80 | $66.63 | 2,700 |
| 01:46 PM | $66.72 | Up $0.06 | $66.80 | $66.66 | 11,000 |
| 01:45 PM | $66.66 | Up $0.15 | $66.72 | $66.51 | 4,500 |
| 01:44 PM | $66.51 | Up $0.10 | $66.51 | $66.42 | 6,700 |
| 01:43 PM | $66.41 | Up $0.04 | $66.44 | $66.39 | 1,900 |
| 01:42 PM | $66.37 | Up $0.02 | $66.40 | $66.29 | 4,400 |
| 01:41 PM | $66.35 | Up $0.11 | $66.40 | $66.33 | 1,500 |
| 01:40 PM | $66.24 | Up $0.07 | $66.29 | $66.16 | 3,900 |
| 01:39 PM | $66.17 | Down $ -0.02 | $66.21 | $66.14 | 1,600 |
| 01:38 PM | $66.19 | Down $ -0.15 | $66.32 | $66.10 | 4,000 |
| 01:37 PM | $66.34 | Up $0.14 | $66.40 | $66.23 | 2,100 |
| 01:36 PM | $66.20 | Up $0.08 | $66.21 | $66.09 | 4,700 |
| 01:35 PM | $66.12 | Down $ -0.34 | $66.41 | $66.09 | 11,800 |
| 01:34 PM | $66.46 | Up $0.21 | $66.46 | $66.30 | 5,700 |
| 01:33 PM | $66.25 | Down $ -0.24 | $66.54 | $66.25 | 10,600 |
| 01:32 PM | $66.49 | Down $ -0.07 | $66.71 | $66.49 | 7,500 |
| 01:31 PM | $66.56 | Up $0.02 | $66.71 | $66.56 | 1,700 |
| 01:30 PM | $66.54 | Down $ -0.05 | $66.65 | $66.52 | 2,900 |
| 01:29 PM | $66.59 | Up $0.07 | $66.61 | $66.50 | 1,900 |
| 01:28 PM | $66.52 | Up $0.04 | $66.57 | $66.45 | 4,700 |
| 01:27 PM | $66.48 | Down $ -0.06 | $66.53 | $66.25 | 14,600 |
| 01:26 PM | $66.54 | Down $ -0.15 | $66.80 | $66.54 | 4,000 |
| 01:25 PM | $66.69 | Down $ -0.34 | $67.07 | $66.65 | 17,500 |
| 01:24 PM | $67.03 | Up $0.10 | $67.03 | $66.88 | 6,000 |
| 01:23 PM | $66.93 | Up $0.13 | $67.03 | $66.82 | 21,300 |
| 01:22 PM | $66.80 | Up $0.17 | $66.84 | $66.67 | 2,300 |
| 01:21 PM | $66.63 | Down $ -0.02 | $66.63 | $66.56 | 1,200 |
| 01:20 PM | $66.65 | Up $0.10 | $66.65 | $66.58 | 2,100 |
| 01:19 PM | $66.55 | Up $0.02 | $66.55 | $66.43 | 3,100 |
| 01:18 PM | $66.53 | Up $0.04 | $66.61 | $66.49 | 5,100 |
| 01:17 PM | $66.49 | Down $ -0.06 | $66.54 | $66.43 | 5,000 |
| 01:16 PM | $66.55 | Up $0.15 | $66.55 | $66.32 | 3,800 |
| 01:15 PM | $66.40 | Down $ -0.39 | $66.75 | $66.28 | 19,800 |
| 01:14 PM | $66.79 | Down $ -0.07 | $66.85 | $66.74 | 1,100 |
| 01:13 PM | $66.86 | Down $ -0.06 | $66.90 | $66.78 | 1,800 |
| 01:12 PM | $66.92 | Down $ -0.12 | $67.01 | $66.86 | 8,600 |
| 01:11 PM | $67.04 | Up $0.28 | $67.04 | $66.77 | 23,200 |
| 01:10 PM | $66.76 | Up $0.03 | $66.78 | $66.70 | 2,500 |
| 01:09 PM | $66.73 | Down $ -0.10 | $66.83 | $66.70 | 4,600 |
| 01:08 PM | $66.83 | Down $ -0.04 | $66.89 | $66.77 | 6,600 |
| 01:07 PM | $66.87 | Up $0.15 | $66.87 | $66.67 | 6,100 |
| 01:06 PM | $66.72 | Up $0.07 | $66.72 | $66.57 | 5,300 |
| 01:05 PM | $66.65 | Down $ -0.16 | $66.82 | $66.65 | 3,300 |
| 01:04 PM | $66.81 | Down $ -0.02 | $66.81 | $66.70 | 6,700 |
| 01:03 PM | $66.83 | Up $0.15 | $66.85 | $66.64 | 6,600 |
| 01:02 PM | $66.68 | Up $0.39 | $66.68 | $66.35 | 14,600 |
| 01:01 PM | $66.29 | Down $ -0.07 | $66.34 | $66.25 | 2,100 |
| 01:00 PM | $66.36 | Up $0.16 | $66.36 | $66.13 | 5,700 |
| 12:59 PM | $66.20 | Down $ -0.09 | $66.33 | $66.12 | 2,000 |
| 12:58 PM | $66.29 | Up $0.11 | $66.35 | $66.18 | 18,900 |
| 12:57 PM | $66.18 | Up $0.13 | $66.25 | $66.09 | 2,100 |
| 12:56 PM | $66.05 | Down $ -0.11 | $66.15 | $66.00 | 3,600 |
| 12:55 PM | $66.16 | Up $0.16 | $66.16 | $65.97 | 3,100 |
| 12:54 PM | $66.00 | Up $0.06 | $66.12 | $65.97 | 7,300 |
| 12:53 PM | $65.94 | Up $0.04 | $65.95 | $65.92 | 1,000 |
| 12:52 PM | $65.90 | Up $0.01 | $66.00 | $65.84 | 20,000 |
| 12:51 PM | $65.89 | Up $0.04 | $65.90 | $65.79 | 5,600 |
| 12:50 PM | $65.85 | Down $ -0.18 | $66.08 | $65.85 | 14,300 |
| 12:49 PM | $66.03 | Down $ -0.21 | $66.27 | $66.03 | 4,500 |
| 12:48 PM | $66.24 | Down $ -0.10 | $66.36 | $66.18 | 4,400 |
| 12:47 PM | $66.34 | Down $ -0.10 | $66.44 | $66.34 | 3,900 |
| 12:46 PM | $66.44 | Up $0.05 | $66.47 | $66.33 | 8,100 |
| 12:45 PM | $66.39 | Up $0.06 | $66.39 | $66.31 | 2,100 |
| 12:44 PM | $66.33 | Down $ -0.02 | $66.37 | $66.30 | 2,300 |
| 12:43 PM | $66.35 | Up $0.06 | $66.37 | $66.26 | 3,600 |
| 12:42 PM | $66.29 | Up $0.05 | $66.35 | $66.23 | 5,400 |
| 12:41 PM | $66.24 | Down $ -0.02 | $66.35 | $66.24 | 2,100 |
| 12:40 PM | $66.26 | Up $0.04 | $66.35 | $66.26 | 8,100 |
| 12:39 PM | $66.22 | Up $0.01 | $66.26 | $66.15 | 2,900 |
| 12:38 PM | $66.21 | Down $ -0.04 | $66.28 | $66.15 | 4,400 |
| 12:37 PM | $66.25 | Down $ -0.02 | $66.33 | $66.20 | 2,800 |
| 12:36 PM | $66.27 | Down $ -0.11 | $66.43 | $66.22 | 4,500 |
| 12:35 PM | $66.38 | Up $0.03 | $66.45 | $66.31 | 3,500 |
| 12:34 PM | $66.35 | Up $0.10 | $66.47 | $66.25 | 9,900 |
| 12:33 PM | $66.25 | Up $0.12 | $66.27 | $66.08 | 4,000 |
| 12:32 PM | $66.13 | Up $0.03 | $66.26 | $66.10 | 5,500 |
| 12:31 PM | $66.10 | Down $ -0.06 | $66.25 | $66.08 | 8,200 |
| 12:30 PM | $66.16 | Up $0.16 | $66.18 | $65.90 | 12,700 |
| 12:29 PM | $66.00 | Down $ -0.02 | $66.05 | $65.85 | 14,700 |
| 12:28 PM | $66.02 | Down $ -0.02 | $66.14 | $66.02 | 3,500 |
| 12:27 PM | $66.04 | Up $0.14 | $66.04 | $65.83 | 12,900 |
| 12:26 PM | $65.90 | Down $ -0.32 | $66.14 | $65.87 | 11,600 |
| 12:25 PM | $66.22 | Down $ -0.12 | $66.32 | $66.21 | 3,500 |
| 12:24 PM | $66.34 | Down $ -0.10 | $66.48 | $66.26 | 8,800 |
| 12:23 PM | $66.44 | Up $0.11 | $66.45 | $66.31 | 12,300 |
| 12:22 PM | $66.33 | Down $ -0.02 | $66.37 | $66.19 | 9,700 |
| 12:21 PM | $66.35 | Up $0.34 | $66.35 | $66.05 | 11,000 |
| 12:20 PM | $66.01 | Down $ -0.03 | $66.10 | $66.00 | 10,000 |
| 12:19 PM | $66.04 | Up $0.02 | $66.04 | $66.00 | 1,500 |
| 12:18 PM | $66.02 | Up $0.11 | $66.08 | $65.91 | 7,100 |
| 12:17 PM | $65.91 | Down $ -0.08 | $66.05 | $65.86 | 20,900 |
| 12:16 PM | $65.99 | Up $0.20 | $66.13 | $65.82 | 14,300 |
| 12:15 PM | $65.79 | Up $0.14 | $65.86 | $65.64 | 18,300 |
| 12:14 PM | $65.65 | Up $0.07 | $65.70 | $65.54 | 6,700 |
| 12:13 PM | $65.58 | Up $0.13 | $65.70 | $65.50 | 8,300 |
| 12:12 PM | $65.45 | Down $ -0.15 | $65.56 | $65.35 | 7,100 |
| 12:11 PM | $65.60 | Up $0.00 | $65.75 | $65.50 | 12,800 |
| 12:10 PM | $65.60 | Down $ -0.05 | $65.81 | $65.59 | 12,000 |
| 12:09 PM | $65.65 | Up $0.15 | $65.65 | $65.47 | 7,400 |
| 12:08 PM | $65.50 | Down $ -0.17 | $65.64 | $65.35 | 14,200 |
| 12:07 PM | $65.67 | Up $0.06 | $65.67 | $65.54 | 4,200 |
| 12:06 PM | $65.61 | Up $0.17 | $65.61 | $65.34 | 3,000 |
| 12:05 PM | $65.44 | Down $ -0.23 | $65.60 | $65.19 | 33,900 |
| 12:04 PM | $65.67 | Down $ -0.21 | $65.90 | $65.64 | 6,000 |
| 12:03 PM | $65.88 | Up $0.13 | $66.00 | $65.71 | 17,900 |
| 12:02 PM | $65.75 | Down $ -0.15 | $66.01 | $65.75 | 13,000 |
| 12:01 PM | $65.90 | Up $0.12 | $66.01 | $65.77 | 9,100 |
| 12:00 PM | $65.78 | Down $ -0.28 | $66.13 | $65.73 | 11,000 |
| 11:59 AM | $66.06 | Down $ -0.07 | $66.11 | $66.06 | 2,700 |
| 11:58 AM | $66.13 | Up $0.17 | $66.25 | $65.92 | 13,600 |
| 11:57 AM | $65.96 | Up $0.16 | $66.00 | $65.86 | 10,000 |
| 11:56 AM | $65.80 | Down $ -0.02 | $65.90 | $65.72 | 19,200 |
| 11:55 AM | $65.82 | Up $0.16 | $65.82 | $65.55 | 13,500 |
| 11:54 AM | $65.66 | Down $ -0.20 | $65.92 | $65.66 | 9,400 |
| 11:53 AM | $65.86 | Up $0.16 | $65.86 | $65.69 | 4,100 |
| 11:52 AM | $65.70 | Down $ -0.37 | $66.08 | $65.64 | 20,100 |
| 11:51 AM | $66.07 | Up $0.15 | $66.14 | $65.96 | 17,100 |
| 11:50 AM | $65.92 | Up $0.09 | $66.11 | $65.84 | 18,900 |
| 11:49 AM | $65.83 | Down $ -0.58 | $66.45 | $65.80 | 49,900 |
| 11:48 AM | $66.41 | Down $ -0.33 | $66.73 | $66.36 | 20,000 |
| 11:47 AM | $66.74 | Down $ -0.17 | $66.95 | $66.74 | 7,300 |
| 11:46 AM | $66.91 | Up $0.02 | $66.91 | $66.75 | 3,300 |
| 11:45 AM | $66.89 | Up $0.13 | $66.95 | $66.80 | 8,900 |
| 11:44 AM | $66.76 | Up $0.01 | $66.85 | $66.57 | 18,000 |
| 11:43 AM | $66.75 | Down $ -0.02 | $66.76 | $66.54 | 8,000 |
| 11:42 AM | $66.77 | Up $0.21 | $66.84 | $66.54 | 14,800 |
| 11:41 AM | $66.56 | Down $ -0.01 | $66.71 | $66.54 | 4,100 |
| 11:40 AM | $66.57 | Up $0.23 | $66.70 | $66.38 | 6,000 |
| 11:39 AM | $66.34 | Down $ -0.44 | $66.80 | $66.25 | 21,500 |
| 11:38 AM | $66.78 | Up $0.20 | $66.85 | $66.64 | 5,000 |
| 11:37 AM | $66.58 | Down $ -0.10 | $66.83 | $66.55 | 9,300 |
| 11:36 AM | $66.68 | Down $ -0.29 | $67.00 | $66.60 | 9,900 |
| 11:35 AM | $66.97 | Up $0.14 | $67.11 | $66.90 | 7,700 |
| 11:34 AM | $66.83 | Down $ -0.39 | $67.16 | $66.83 | 5,200 |
| 11:33 AM | $67.22 | Up $0.38 | $67.22 | $66.85 | 5,300 |
| 11:32 AM | $66.84 | Down $ -0.52 | $67.27 | $66.66 | 19,600 |
| 11:31 AM | $67.36 | Up $0.16 | $67.39 | $67.21 | 11,100 |
| 11:30 AM | $67.20 | Down $ -0.13 | $67.37 | $66.98 | 13,300 |
| 11:29 AM | $67.33 | Down $ -0.07 | $67.39 | $67.16 | 14,900 |
| 11:28 AM | $67.40 | Up $0.12 | $67.47 | $67.23 | 10,200 |
| 11:27 AM | $67.28 | Up $0.03 | $67.28 | $66.91 | 20,000 |
| 11:26 AM | $67.25 | Down $ -0.42 | $67.68 | $67.02 | 23,400 |
| 11:25 AM | $67.67 | Down $ -0.03 | $67.80 | $67.56 | 4,500 |
| 11:24 AM | $67.70 | Up $0.00 | $67.86 | $67.46 | 26,900 |
| 11:23 AM | $67.70 | Down $ -0.12 | $68.00 | $67.64 | 8,600 |
| 11:22 AM | $67.82 | Down $ -0.46 | $68.37 | $67.82 | 18,800 |
| 11:21 AM | $68.28 | Down $ -0.02 | $68.44 | $68.20 | 12,200 |
| 11:20 AM | $68.30 | Down $ -0.02 | $68.39 | $68.10 | 15,700 |
| 11:19 AM | $68.32 | Down $ -0.28 | $68.70 | $68.31 | 26,800 |
| 11:18 AM | $68.60 | Up $0.18 | $68.66 | $68.41 | 31,900 |
| 11:17 AM | $68.42 | Up $0.27 | $68.42 | $68.17 | 10,000 |
| 11:16 AM | $68.15 | Up $0.21 | $68.26 | $67.93 | 5,000 |
| 11:15 AM | $67.94 | Down $ -0.01 | $68.25 | $67.94 | 17,600 |
| 11:14 AM | $67.95 | Up $0.25 | $67.96 | $67.71 | 12,100 |
| 11:13 AM | $67.70 | Up $0.07 | $67.73 | $67.60 | 4,400 |
| 11:12 AM | $67.63 | Down $ -0.31 | $67.97 | $67.49 | 18,900 |
| 11:11 AM | $67.94 | Down $ -0.23 | $68.29 | $67.72 | 21,800 |
| 11:10 AM | $68.17 | Down $ -0.15 | $68.43 | $68.12 | 13,100 |
| 11:09 AM | $68.32 | Up $0.12 | $68.38 | $68.05 | 12,000 |
| 11:08 AM | $68.20 | Up $0.25 | $68.20 | $67.94 | 25,300 |
| 11:07 AM | $67.95 | Up $0.16 | $68.01 | $67.79 | 17,200 |
| 11:06 AM | $67.79 | Down $ -0.13 | $68.02 | $67.63 | 36,200 |
| 11:05 AM | $67.92 | Up $0.40 | $67.92 | $67.55 | 15,600 |
| 11:04 AM | $67.52 | Up $0.00 | $67.52 | $67.35 | 15,200 |
| 11:03 AM | $67.52 | Up $0.27 | $67.56 | $67.21 | 29,800 |
| 11:02 AM | $67.25 | Up $0.27 | $67.45 | $67.06 | 21,000 |
| 11:01 AM | $66.98 | Up $0.20 | $67.13 | $66.67 | 40,300 |
| 11:00 AM | $66.78 | Down $ -0.03 | $66.85 | $66.70 | 7,300 |
| 10:59 AM | $66.81 | Up $0.06 | $66.87 | $66.63 | 13,500 |
| 10:58 AM | $66.75 | Up $0.25 | $66.75 | $66.52 | 18,700 |
| 10:57 AM | $66.50 | Up $0.00 | $66.50 | $66.30 | 3,700 |
| 10:56 AM | $66.50 | Down $ -0.05 | $66.66 | $66.40 | 16,600 |
| 10:55 AM | $66.55 | Up $0.04 | $66.78 | $66.44 | 18,300 |
| 10:54 AM | $66.51 | Up $0.16 | $66.55 | $66.29 | 14,600 |
| 10:53 AM | $66.35 | Down $ -0.07 | $66.47 | $66.23 | 7,800 |
| 10:52 AM | $66.42 | Up $0.42 | $66.50 | $66.01 | 26,800 |
| 10:51 AM | $66.00 | Up $0.14 | $66.02 | $65.70 | 16,700 |
| 10:50 AM | $65.86 | Down $ -0.06 | $65.93 | $65.70 | 6,600 |
| 10:49 AM | $65.92 | Up $0.33 | $65.95 | $65.60 | 32,000 |
| 10:48 AM | $65.59 | Up $0.31 | $65.61 | $65.31 | 15,000 |
| 10:47 AM | $65.28 | Down $ -0.18 | $65.45 | $65.24 | 5,500 |
| 10:46 AM | $65.46 | Down $ -0.01 | $65.46 | $65.30 | 6,400 |
| 10:45 AM | $65.47 | Down $ -0.10 | $65.58 | $65.43 | 6,800 |
| 10:44 AM | $65.57 | Up $0.15 | $65.66 | $65.35 | 7,700 |
| 10:43 AM | $65.42 | Up $0.22 | $65.49 | $65.18 | 5,100 |
| 10:42 AM | $65.20 | Down $ -0.29 | $65.44 | $64.98 | 47,500 |
| 10:41 AM | $65.49 | Up $0.01 | $65.62 | $65.45 | 8,700 |
| 10:40 AM | $65.48 | Down $ -0.53 | $65.97 | $65.48 | 7,300 |
| 10:39 AM | $66.01 | Up $0.21 | $66.01 | $65.73 | 17,000 |
| 10:38 AM | $65.80 | Up $0.10 | $65.80 | $65.53 | 13,700 |
| 10:37 AM | $65.70 | Up $0.19 | $65.79 | $65.37 | 13,300 |
| 10:36 AM | $65.51 | Down $ -0.41 | $65.97 | $65.36 | 34,400 |
| 10:35 AM | $65.92 | Down $ -0.28 | $66.12 | $65.72 | 30,600 |
| 10:34 AM | $66.20 | Down $ -0.49 | $66.69 | $66.03 | 39,900 |
| 10:33 AM | $66.69 | Up $0.06 | $66.80 | $66.60 | 17,100 |
| 10:32 AM | $66.63 | Down $ -0.20 | $66.87 | $66.36 | 34,400 |
| 10:31 AM | $66.83 | Up $0.26 | $66.92 | $66.60 | 53,300 |
| 10:30 AM | $66.57 | Up $0.09 | $66.69 | $66.41 | 22,000 |
| 10:29 AM | $66.48 | Up $0.30 | $66.55 | $66.17 | 41,500 |
| 10:28 AM | $66.18 | Up $0.29 | $66.32 | $65.89 | 27,300 |
| 10:27 AM | $65.89 | Up $0.00 | $65.99 | $65.81 | 8,000 |
| 10:26 AM | $65.89 | Up $0.14 | $65.98 | $65.70 | 10,600 |
| 10:25 AM | $65.75 | Down $ -0.17 | $66.08 | $65.50 | 19,300 |
| 10:24 AM | $65.92 | Down $ -0.13 | $66.17 | $65.80 | 25,600 |
| 10:23 AM | $66.05 | Up $0.01 | $66.09 | $65.73 | 19,500 |
| 10:22 AM | $66.04 | Up $0.13 | $66.13 | $65.79 | 32,400 |
| 10:21 AM | $65.91 | Up $0.20 | $65.91 | $65.66 | 25,500 |
| 10:20 AM | $65.71 | Down $ -0.12 | $65.82 | $65.35 | 10,800 |
| 10:19 AM | $65.83 | Up $0.39 | $65.88 | $65.31 | 27,400 |
| 10:18 AM | $65.44 | Up $0.16 | $65.56 | $65.28 | 13,900 |
| 10:17 AM | $65.28 | Up $0.07 | $65.28 | $65.02 | 4,400 |
| 10:16 AM | $65.21 | Down $ -0.33 | $65.80 | $65.12 | 26,300 |
| 10:15 AM | $65.54 | Up $0.42 | $65.58 | $65.13 | 11,900 |
| 10:14 AM | $65.12 | Down $ -0.38 | $65.50 | $65.06 | 14,900 |
| 10:13 AM | $65.50 | Up $0.09 | $65.53 | $65.24 | 12,700 |
| 10:12 AM | $65.41 | Down $ -0.31 | $65.72 | $65.33 | 22,800 |
| 10:11 AM | $65.72 | Up $0.21 | $65.78 | $65.55 | 27,900 |
| 10:10 AM | $65.51 | Up $0.37 | $65.58 | $65.24 | 40,700 |
| 10:09 AM | $65.14 | Down $ -0.17 | $65.41 | $65.02 | 23,700 |
| 10:08 AM | $65.31 | Up $0.18 | $65.50 | $65.12 | 18,100 |
| 10:07 AM | $65.13 | Up $0.22 | $65.13 | $64.88 | 13,100 |
| 10:06 AM | $64.91 | Down $ -0.32 | $65.23 | $64.78 | 21,200 |
| 10:05 AM | $65.23 | Up $0.90 | $65.25 | $64.23 | 50,000 |
| 10:04 AM | $64.33 | Up $0.13 | $64.46 | $64.16 | 17,400 |
| 10:03 AM | $64.20 | Down $ -0.09 | $64.74 | $64.18 | 23,200 |
| 10:02 AM | $64.29 | Up $0.13 | $64.38 | $64.15 | 7,900 |
| 10:01 AM | $64.16 | Up $0.23 | $64.41 | $63.94 | 18,900 |
| 10:00 AM | $63.93 | Down $ -0.22 | $64.24 | $63.70 | 21,700 |
| 09:59 AM | $64.15 | Down $ -0.72 | $65.09 | $63.95 | 27,000 |
| 09:58 AM | $64.87 | Up $0.27 | $65.05 | $64.38 | 23,300 |
| 09:57 AM | $64.60 | Down $ -0.39 | $65.00 | $64.51 | 22,600 |
| 09:56 AM | $64.99 | Up $0.53 | $65.04 | $64.22 | 45,300 |
| 09:55 AM | $64.46 | Up $0.61 | $64.60 | $63.88 | 16,100 |
| 09:54 AM | $63.85 | Down $ -0.04 | $64.04 | $63.63 | 30,800 |
| 09:53 AM | $63.89 | Down $ -0.49 | $64.49 | $63.75 | 22,700 |
| 09:52 AM | $64.38 | Up $0.38 | $64.60 | $64.00 | 24,700 |
| 09:51 AM | $64.00 | Up $0.34 | $64.39 | $63.56 | 31,100 |
| 09:50 AM | $63.66 | Down $ -0.86 | $64.36 | $63.61 | 40,700 |
| 09:49 AM | $64.52 | Up $0.52 | $64.69 | $64.00 | 30,800 |
| 09:48 AM | $64.00 | Up $0.43 | $64.07 | $63.37 | 26,500 |
| 09:47 AM | $63.57 | Up $0.63 | $63.69 | $63.09 | 55,300 |
| 09:46 AM | $62.94 | Down $ -0.66 | $63.80 | $62.94 | 68,000 |
| 09:45 AM | $63.60 | Down $ -0.24 | $64.00 | $63.31 | 67,500 |
| 09:44 AM | $63.84 | Down $ -0.09 | $64.20 | $63.60 | 32,900 |
| 09:43 AM | $63.93 | Up $0.23 | $64.36 | $63.51 | 49,800 |
| 09:42 AM | $63.70 | Up $0.09 | $63.70 | $62.78 | 76,400 |
| 09:41 AM | $63.61 | Down $ -0.34 | $63.84 | $63.35 | 47,200 |
| 09:40 AM | $63.95 | Down $ -0.18 | $64.11 | $63.50 | 68,400 |
| 09:39 AM | $64.13 | Down $ -1.43 | $65.56 | $63.96 | 137,700 |
| 09:38 AM | $65.56 | Down $ -0.14 | $65.90 | $65.33 | 33,100 |
| 09:37 AM | $65.70 | Up $0.30 | $65.92 | $65.39 | 24,100 |
| 09:36 AM | $65.40 | Up $0.00 | $65.95 | $65.35 | 14,900 |
| 09:35 AM | $65.40 | Down $ -0.60 | $66.09 | $65.31 | 30,000 |
| 09:34 AM | $66.00 | Down $ -0.66 | $66.77 | $65.91 | 36,200 |
| 09:33 AM | $66.66 | Up $0.25 | $66.93 | $66.19 | 16,600 |
| 09:32 AM | $66.41 | Up $0.79 | $66.96 | $65.66 | 36,300 |
| 09:31 AM | $65.62 | Up $0.37 | $66.14 | $65.24 | 62,200 |
| 09:30 AM | $65.25 | Down $ -3.45 | $65.50 | $64.80 | 300,100 |
| Previous close | $68.70 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17-10-2018 | $65.76 | $66.12 | $67.07 | $65.19 | 2,197,100 |
| 16-10-2018 | $68.70 | $69.12 | $71.69 | $68.00 | 2,810,900 |
| 15-10-2018 | $73.75 | $70.48 | $74.00 | $70.16 | 3,912,600 |
| 12-10-2018 | $64.90 | $64.62 | $64.90 | $63.13 | 1,444,100 |
| 11-10-2018 | $61.29 | $61.70 | $62.98 | $61.22 | 1,425,200 |
| 10-10-2018 | $62.76 | $61.41 | $64.99 | $61.40 | 1,886,800 |
| 09-10-2018 | $63.09 | $63.78 | $64.21 | $62.60 | 1,057,500 |
| 05-10-2018 | $61.49 | $61.97 | $62.35 | $60.14 | 1,369,000 |
| 04-10-2018 | $62.48 | $62.80 | $62.80 | $61.56 | 1,383,600 |
| 03-10-2018 | $63.32 | $61.39 | $63.32 | $61.39 | 1,546,500 |
| 02-10-2018 | $58.55 | $60.98 | $61.00 | $57.60 | 1,832,976 |
| 01-10-2018 | $62.60 | $63.81 | $64.14 | $62.01 | 1,248,900 |
| 28-09-2018 | $62.75 | $65.09 | $65.73 | $62.75 | 1,579,700 |
| 27-09-2018 | $64.30 | $64.91 | $64.91 | $63.80 | 2,425,665 |
| 26-09-2018 | $67.64 | $67.32 | $69.41 | $66.87 | 1,745,400 |
| 25-09-2018 | $68.25 | $69.45 | $70.89 | $68.11 | 2,168,400 |
| 24-09-2018 | $67.95 | $66.72 | $68.54 | $66.30 | 2,381,500 |
| 21-09-2018 | $64.46 | $64.49 | $65.21 | $63.97 | 1,747,800 |
| 20-09-2018 | $67.57 | $64.04 | $67.57 | $63.99 | 2,442,400 |
| 19-09-2018 | $63.46 | $70.20 | $70.60 | $59.70 | 5,845,890 |
| 18-09-2018 | $67.33 | $65.90 | $68.00 | $65.75 | 3,319,300 |
| 17-09-2018 | $63.23 | $62.95 | $64.27 | $61.84 | 2,316,300 |
| 14-09-2018 | $61.52 | $60.55 | $61.80 | $57.03 | 3,986,100 |
| 13-09-2018 | $57.28 | $64.63 | $64.63 | $56.90 | 5,743,100 |
| 12-09-2018 | $66.31 | $63.79 | $66.72 | $63.77 | 2,207,300 |
| 11-09-2018 | $66.91 | $66.99 | $67.19 | $66.08 | 1,893,500 |
| 10-09-2018 | $68.62 | $69.07 | $69.55 | $68.45 | 1,943,300 |
| 07-09-2018 | $67.74 | $68.55 | $68.80 | $66.41 | 2,816,300 |
| 06-09-2018 | $66.52 | $64.36 | $66.79 | $63.82 | 3,344,762 |
| 05-09-2018 | $68.47 | $68.80 | $72.16 | $67.23 | 8,595,700 |
Graphs are not available, please refer to the detailed table