Find a quote
AURORA CANNABIS INC
5.93 Down -0.51 (-8.60 %)
Delayed : 2024/03/28 16:00:01
- Previous close $6.44
- Opening $6.29
- Price Bid $5.93
- Price Ask $5.93
- Size Bid 1
- Size Ask 62
- Today High $6.74
- Today Low $5.83
- 52 Weeks High $15.50
- 52 Weeks Low $3.84
- Volume 3,143,786
Fundamentals
- P/E Ratio : N/A
- Earnings/Share : 0.83
- Dividends/Share : N/A
- Current Div. Yield : N/A
- Market Cap (M) : 351.23
- Shares Out (M) : 54.54
- Exchange : XTSE
- Ex Dividend Date : N/A
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $5.93 | Up $0.01 | $5.93 | $5.93 | 9,100 |
03:59 PM | $5.92 | Up $0.00 | $5.94 | $5.90 | 26,200 |
03:58 PM | $5.92 | Up $0.00 | $5.93 | $5.92 | 7,000 |
03:57 PM | $5.92 | Down $ -0.01 | $5.93 | $5.92 | 5,900 |
03:56 PM | $5.93 | Up $0.01 | $5.93 | $5.91 | 9,900 |
03:55 PM | $5.91 | Up $0.01 | $5.92 | $5.90 | 16,000 |
03:54 PM | $5.90 | Down $0.00 | $5.92 | $5.90 | 15,500 |
03:53 PM | $5.91 | Up $0.00 | $5.91 | $5.91 | 1,400 |
03:52 PM | $5.91 | Up $0.04 | $5.92 | $5.87 | 31,800 |
03:51 PM | $5.87 | Down $0.00 | $5.87 | $5.86 | 10,900 |
03:50 PM | $5.87 | Up $0.01 | $5.87 | $5.86 | 16,000 |
03:49 PM | $5.86 | Up $0.01 | $5.86 | $5.84 | 7,500 |
03:48 PM | $5.85 | Up $0.01 | $5.85 | $5.85 | 2,900 |
03:47 PM | $5.84 | Down $ -0.01 | $5.86 | $5.84 | 16,400 |
03:46 PM | $5.85 | Down $ -0.01 | $5.85 | $5.84 | 10,800 |
03:45 PM | $5.86 | Up $0.00 | $5.86 | $5.86 | 1,200 |
03:44 PM | $5.86 | Down $0.00 | $5.86 | $5.86 | 4,000 |
03:43 PM | $5.86 | Up $0.01 | $5.86 | $5.85 | 6,700 |
03:42 PM | $5.85 | Up $0.02 | $5.85 | $5.83 | 12,300 |
03:41 PM | $5.83 | Down $ -0.03 | $5.86 | $5.83 | 18,300 |
03:40 PM | $5.86 | Up $0.00 | $5.86 | $5.85 | 16,900 |
03:39 PM | $5.86 | Down $ -0.01 | $5.88 | $5.86 | 3,800 |
03:38 PM | $5.87 | Down $ -0.02 | $5.89 | $5.86 | 7,100 |
03:37 PM | $5.89 | Up $0.00 | $5.90 | $5.89 | 3,400 |
03:36 PM | $5.89 | Up $0.00 | $5.89 | $5.86 | 13,600 |
03:35 PM | $5.89 | Up $0.00 | $5.89 | $5.88 | 1,200 |
03:34 PM | $5.89 | Down $ -0.01 | $5.90 | $5.88 | 4,300 |
03:33 PM | $5.90 | Up $0.00 | $5.91 | $5.89 | 3,900 |
03:32 PM | $5.90 | Up $0.01 | $5.90 | $5.86 | 11,500 |
03:31 PM | $5.89 | Down $ -0.03 | $5.91 | $5.88 | 11,000 |
03:30 PM | $5.92 | Up $0.01 | $5.93 | $5.92 | 5,500 |
03:29 PM | $5.91 | Up $0.01 | $5.93 | $5.91 | 2,500 |
03:28 PM | $5.90 | Down $ -0.01 | $5.91 | $5.89 | 11,100 |
03:26 PM | $5.92 | Down $ -0.01 | $5.92 | $5.91 | 3,800 |
03:26 PM | $5.92 | Up $0.00 | $5.92 | $5.91 | 0 |
03:25 PM | $5.93 | Up $0.01 | $5.93 | $5.92 | 3,400 |
03:24 PM | $5.92 | Down $ -0.02 | $5.95 | $5.92 | 14,700 |
03:23 PM | $5.94 | Down $0.00 | $5.95 | $5.94 | 1,700 |
03:22 PM | $5.95 | Up $0.00 | $5.95 | $5.94 | 9,100 |
03:21 PM | $5.94 | Up $0.01 | $5.94 | $5.92 | 10,300 |
03:20 PM | $5.93 | Up $0.02 | $5.93 | $5.91 | 6,100 |
03:19 PM | $5.91 | Up $0.01 | $5.92 | $5.90 | 5,400 |
03:18 PM | $5.90 | Down $ -0.02 | $5.93 | $5.90 | 13,500 |
03:17 PM | $5.93 | Down $ -0.02 | $5.94 | $5.92 | 3,800 |
03:16 PM | $5.94 | Down $ -0.01 | $5.96 | $5.93 | 5,700 |
03:15 PM | $5.95 | Up $0.03 | $5.95 | $5.92 | 5,600 |
03:14 PM | $5.93 | Down $0.00 | $5.95 | $5.92 | 4,000 |
03:13 PM | $5.93 | Down $ -0.02 | $5.95 | $5.93 | 3,600 |
03:12 PM | $5.95 | Up $0.03 | $5.95 | $5.90 | 5,900 |
03:11 PM | $5.92 | Down $0.00 | $5.92 | $5.89 | 5,800 |
03:10 PM | $5.92 | Up $0.00 | $5.94 | $5.92 | 10,600 |
03:09 PM | $5.92 | Up $0.01 | $5.92 | $5.92 | 300 |
03:08 PM | $5.91 | Up $0.00 | $5.92 | $5.91 | 5,500 |
03:07 PM | $5.91 | Up $0.02 | $5.91 | $5.89 | 5,900 |
03:06 PM | $5.89 | Up $0.01 | $5.90 | $5.89 | 9,500 |
03:05 PM | $5.88 | Down $ -0.04 | $5.92 | $5.86 | 30,500 |
03:04 PM | $5.92 | Down $ -0.01 | $5.94 | $5.92 | 3,900 |
03:03 PM | $5.93 | Down $ -0.02 | $5.95 | $5.92 | 2,700 |
03:02 PM | $5.95 | Up $0.00 | $5.95 | $5.93 | 600 |
03:01 PM | $5.94 | Down $ -0.02 | $5.96 | $5.94 | 1,000 |
03:00 PM | $5.96 | Down $ -0.01 | $5.98 | $5.94 | 8,400 |
02:59 PM | $5.97 | Down $ -0.01 | $5.99 | $5.97 | 1,100 |
02:58 PM | $5.98 | Up $0.00 | $5.98 | $5.97 | 400 |
02:57 PM | $5.98 | Up $0.01 | $6.00 | $5.96 | 2,900 |
02:56 PM | $5.97 | Down $ -0.01 | $5.97 | $5.94 | 3,100 |
02:55 PM | $5.98 | Up $0.00 | $5.98 | $5.96 | 2,400 |
02:54 PM | $5.98 | Up $0.04 | $5.98 | $5.94 | 7,400 |
02:53 PM | $5.94 | Down $ -0.01 | $5.94 | $5.94 | 4,100 |
02:52 PM | $5.95 | Up $0.00 | $5.95 | $5.94 | 1,100 |
02:51 PM | $5.95 | Up $0.01 | $5.95 | $5.93 | 5,800 |
02:50 PM | $5.94 | Down $ -0.02 | $5.97 | $5.94 | 1,000 |
02:49 PM | $5.96 | Up $0.01 | $5.96 | $5.95 | 200 |
02:48 PM | $5.95 | Up $0.01 | $5.95 | $5.94 | 1,300 |
02:47 PM | $5.94 | Up $0.00 | $5.94 | $5.93 | 600 |
02:46 PM | $5.94 | Down $ -0.01 | $5.94 | $5.94 | 1,300 |
02:45 PM | $5.95 | Down $ -0.03 | $5.96 | $5.94 | 2,400 |
02:44 PM | $5.98 | Up $0.03 | $5.98 | $5.94 | 8,100 |
02:43 PM | $5.95 | Up $0.02 | $5.96 | $5.92 | 10,000 |
02:42 PM | $5.93 | Down $ -0.03 | $5.95 | $5.93 | 7,200 |
02:41 PM | $5.96 | Down $ -0.01 | $5.97 | $5.94 | 10,100 |
02:40 PM | $5.97 | Up $0.01 | $5.99 | $5.96 | 5,800 |
02:39 PM | $5.96 | Down $ -0.07 | $6.02 | $5.95 | 16,100 |
02:38 PM | $6.03 | Up $0.07 | $6.03 | $5.97 | 13,700 |
02:37 PM | $5.96 | Down $ -0.05 | $6.00 | $5.96 | 9,700 |
02:36 PM | $6.01 | Up $0.05 | $6.04 | $5.96 | 17,200 |
02:35 PM | $5.96 | Up $0.03 | $5.97 | $5.90 | 24,800 |
02:34 PM | $5.93 | Down $ -0.03 | $5.97 | $5.93 | 9,100 |
02:33 PM | $5.96 | Up $0.00 | $5.97 | $5.96 | 1,700 |
02:32 PM | $5.96 | Up $0.01 | $5.97 | $5.95 | 5,400 |
02:31 PM | $5.95 | Up $0.02 | $5.95 | $5.91 | 4,000 |
02:30 PM | $5.93 | Down $ -0.04 | $5.96 | $5.91 | 16,300 |
02:29 PM | $5.97 | Up $0.00 | $5.98 | $5.97 | 600 |
02:28 PM | $5.97 | Down $0.00 | $5.97 | $5.96 | 4,800 |
02:27 PM | $5.97 | Up $0.00 | $5.99 | $5.97 | 5,300 |
02:26 PM | $5.97 | Down $ -0.01 | $5.99 | $5.96 | 5,500 |
02:25 PM | $5.98 | Down $0.00 | $5.98 | $5.96 | 4,300 |
02:24 PM | $5.99 | Up $0.02 | $5.99 | $5.98 | 900 |
02:23 PM | $5.97 | Up $0.02 | $6.00 | $5.96 | 4,900 |
02:22 PM | $5.95 | Down $ -0.05 | $6.00 | $5.95 | 16,400 |
02:21 PM | $6.00 | Up $0.04 | $6.00 | $5.95 | 2,400 |
02:20 PM | $5.96 | Down $ -0.08 | $6.04 | $5.95 | 37,400 |
02:19 PM | $6.04 | Down $ -0.01 | $6.06 | $6.03 | 19,100 |
02:18 PM | $6.06 | Down $ -0.02 | $6.06 | $6.05 | 3,200 |
02:17 PM | $6.07 | Up $0.01 | $6.07 | $6.04 | 2,800 |
02:16 PM | $6.06 | Down $ -0.02 | $6.09 | $6.05 | 13,300 |
02:15 PM | $6.08 | Down $ -0.01 | $6.09 | $6.07 | 3,200 |
02:14 PM | $6.09 | Up $0.00 | $6.10 | $6.09 | 700 |
02:13 PM | $6.09 | Down $ -0.06 | $6.14 | $6.07 | 7,700 |
02:12 PM | $6.15 | Up $0.01 | $6.15 | $6.14 | 200 |
02:11 PM | $6.14 | Down $ -0.04 | $6.17 | $6.11 | 17,000 |
02:10 PM | $6.18 | Down $ -0.01 | $6.19 | $6.18 | 2,400 |
02:09 PM | $6.19 | Up $0.02 | $6.19 | $6.17 | 6,000 |
02:08 PM | $6.17 | Down $ -0.02 | $6.19 | $6.17 | 6,600 |
02:07 PM | $6.19 | Up $0.02 | $6.19 | $6.17 | 1,200 |
02:06 PM | $6.17 | Up $0.00 | $6.17 | $6.16 | 6,100 |
02:05 PM | $6.17 | Down $ -0.01 | $6.17 | $6.15 | 11,500 |
02:04 PM | $6.18 | Down $ -0.01 | $6.18 | $6.17 | 5,500 |
02:03 PM | $6.19 | Up $0.02 | $6.21 | $6.18 | 5,200 |
02:02 PM | $6.17 | Down $ -0.01 | $6.19 | $6.16 | 10,900 |
02:01 PM | $6.18 | Down $ -0.06 | $6.23 | $6.18 | 35,400 |
02:00 PM | $6.24 | Up $0.00 | $6.25 | $6.22 | 19,800 |
01:59 PM | $6.24 | Up $0.02 | $6.24 | $6.23 | 1,100 |
01:58 PM | $6.22 | Up $0.00 | $6.23 | $6.22 | 3,600 |
01:57 PM | $6.22 | Down $ -0.01 | $6.22 | $6.20 | 1,600 |
01:56 PM | $6.23 | Up $0.02 | $6.23 | $6.19 | 8,700 |
01:55 PM | $6.21 | Up $0.01 | $6.21 | $6.19 | 2,500 |
01:54 PM | $6.20 | Up $0.03 | $6.20 | $6.17 | 4,900 |
01:53 PM | $6.17 | Down $ -0.01 | $6.20 | $6.17 | 4,000 |
01:52 PM | $6.18 | Up $0.01 | $6.19 | $6.18 | 1,300 |
01:51 PM | $6.17 | Down $ -0.01 | $6.18 | $6.16 | 4,900 |
01:50 PM | $6.18 | Down $ -0.03 | $6.20 | $6.18 | 2,000 |
01:49 PM | $6.21 | Up $0.00 | $6.22 | $6.21 | 2,900 |
01:48 PM | $6.21 | Up $0.00 | $6.22 | $6.20 | 18,400 |
01:47 PM | $6.21 | Down $ -0.02 | $6.24 | $6.21 | 8,800 |
01:46 PM | $6.23 | Up $0.06 | $6.23 | $6.18 | 6,900 |
01:45 PM | $6.17 | Down $ -0.02 | $6.20 | $6.15 | 17,100 |
01:44 PM | $6.19 | Down $ -0.05 | $6.23 | $6.18 | 12,500 |
01:43 PM | $6.24 | Up $0.00 | $6.25 | $6.24 | 7,200 |
01:42 PM | $6.24 | Up $0.04 | $6.24 | $6.21 | 1,800 |
01:41 PM | $6.20 | Down $ -0.01 | $6.23 | $6.20 | 36,700 |
01:40 PM | $6.21 | Down $ -0.07 | $6.28 | $6.21 | 4,500 |
01:39 PM | $6.28 | Up $0.00 | $6.29 | $6.28 | 500 |
01:38 PM | $6.28 | Up $0.03 | $6.29 | $6.26 | 6,700 |
01:37 PM | $6.25 | Down $ -0.03 | $6.29 | $6.25 | 6,600 |
01:36 PM | $6.28 | Up $0.03 | $6.30 | $6.26 | 2,700 |
01:35 PM | $6.25 | Up $0.01 | $6.25 | $6.22 | 3,400 |
01:34 PM | $6.24 | Down $ -0.03 | $6.26 | $6.22 | 6,300 |
01:33 PM | $6.27 | Up $0.02 | $6.28 | $6.22 | 7,900 |
01:32 PM | $6.25 | Down $ -0.05 | $6.29 | $6.23 | 13,200 |
01:31 PM | $6.30 | Up $0.01 | $6.32 | $6.30 | 3,900 |
01:30 PM | $6.29 | Down $ -0.06 | $6.33 | $6.28 | 4,100 |
01:29 PM | $6.35 | Up $0.01 | $6.37 | $6.34 | 5,700 |
01:28 PM | $6.34 | Up $0.03 | $6.35 | $6.31 | 11,700 |
01:27 PM | $6.31 | Down $ -0.09 | $6.41 | $6.29 | 116,300 |
01:26 PM | $6.40 | Down $ -0.03 | $6.43 | $6.40 | 2,600 |
01:25 PM | $6.43 | Down $ -0.04 | $6.48 | $6.43 | 7,600 |
01:24 PM | $6.47 | Down $ -0.01 | $6.48 | $6.47 | 4,400 |
01:23 PM | $6.48 | Down $ -0.01 | $6.49 | $6.47 | 2,900 |
01:22 PM | $6.49 | Up $0.00 | $6.50 | $6.49 | 1,200 |
01:21 PM | $6.49 | Down $ -0.02 | $6.51 | $6.49 | 1,500 |
01:20 PM | $6.51 | Up $0.00 | $6.51 | $6.51 | 1,900 |
01:19 PM | $6.51 | Up $0.01 | $6.51 | $6.50 | 5,400 |
01:18 PM | $6.50 | Up $0.03 | $6.51 | $6.45 | 7,300 |
01:17 PM | $6.47 | Down $ -0.04 | $6.52 | $6.47 | 128,100 |
01:16 PM | $6.51 | Down $ -0.01 | $6.53 | $6.51 | 2,800 |
01:15 PM | $6.52 | Down $ -0.02 | $6.53 | $6.51 | 1,900 |
01:14 PM | $6.54 | Down $ -0.01 | $6.57 | $6.54 | 500 |
01:13 PM | $6.55 | Down $ -0.02 | $6.56 | $6.55 | 2,700 |
01:12 PM | $6.57 | Up $0.03 | $6.57 | $6.51 | 2,000 |
01:11 PM | $6.54 | Down $ -0.06 | $6.59 | $6.52 | 11,300 |
01:10 PM | $6.60 | Up $0.00 | $6.60 | $6.59 | 14,200 |
01:09 PM | $6.60 | Up $0.00 | $6.61 | $6.60 | 800 |
01:08 PM | $6.60 | Down $ -0.02 | $6.63 | $6.60 | 5,800 |
01:07 PM | $6.62 | Up $0.00 | $6.62 | $6.61 | 200 |
01:06 PM | $6.62 | Up $0.01 | $6.62 | $6.59 | 10,500 |
01:05 PM | $6.61 | Down $ -0.02 | $6.62 | $6.60 | 10,400 |
01:04 PM | $6.63 | Down $ -0.05 | $6.67 | $6.63 | 1,600 |
01:03 PM | $6.68 | Up $0.03 | $6.68 | $6.64 | 2,200 |
01:02 PM | $6.65 | Down $ -0.02 | $6.67 | $6.64 | 20,100 |
01:01 PM | $6.67 | Down $ -0.03 | $6.70 | $6.67 | 4,900 |
01:00 PM | $6.70 | Down $ -0.03 | $6.72 | $6.70 | 2,600 |
12:59 PM | $6.73 | Up $0.04 | $6.73 | $6.68 | 1,400 |
12:58 PM | $6.69 | Down $ -0.03 | $6.72 | $6.68 | 6,500 |
12:57 PM | $6.72 | Down $ -0.01 | $6.74 | $6.72 | 1,800 |
12:56 PM | $6.73 | Up $0.00 | $6.74 | $6.73 | 1,600 |
12:55 PM | $6.73 | Up $0.00 | $6.73 | $6.73 | 1,100 |
12:54 PM | $6.73 | Up $0.02 | $6.73 | $6.71 | 9,100 |
12:53 PM | $6.71 | Down $ -0.01 | $6.71 | $6.71 | 3,800 |
12:52 PM | $6.72 | Up $0.01 | $6.72 | $6.70 | 2,200 |
12:51 PM | $6.71 | Up $0.00 | $6.72 | $6.71 | 600 |
12:50 PM | $6.71 | Up $0.01 | $6.71 | $6.64 | 11,100 |
12:49 PM | $6.70 | Up $0.00 | $6.71 | $6.68 | 2,300 |
12:48 PM | $6.70 | Up $0.02 | $6.70 | $6.67 | 1,300 |
12:47 PM | $6.68 | Up $0.00 | $6.73 | $6.68 | 6,400 |
12:46 PM | $6.68 | Down $ -0.01 | $6.69 | $6.68 | 800 |
12:45 PM | $6.69 | Up $0.01 | $6.70 | $6.67 | 3,000 |
12:44 PM | $6.68 | Down $ -0.03 | $6.72 | $6.68 | 13,900 |
12:43 PM | $6.71 | Up $0.06 | $6.71 | $6.64 | 5,900 |
12:42 PM | $6.65 | Up $0.00 | $6.65 | $6.61 | 2,600 |
12:41 PM | $6.65 | Up $0.04 | $6.65 | $6.62 | 3,800 |
12:40 PM | $6.61 | Down $ -0.01 | $6.62 | $6.58 | 2,600 |
12:39 PM | $6.62 | Up $0.02 | $6.62 | $6.60 | 1,100 |
12:38 PM | $6.60 | Down $ -0.01 | $6.60 | $6.59 | 4,500 |
12:37 PM | $6.61 | Up $0.01 | $6.61 | $6.60 | 2,600 |
12:36 PM | $6.60 | Down $ -0.01 | $6.60 | $6.59 | 1,100 |
12:35 PM | $6.61 | Up $0.00 | $6.61 | $6.60 | 2,400 |
12:34 PM | $6.61 | Down $ -0.01 | $6.62 | $6.61 | 3,700 |
12:33 PM | $6.62 | Down $ -0.01 | $6.63 | $6.58 | 7,200 |
12:32 PM | $6.63 | Up $0.00 | $6.63 | $6.62 | 1,400 |
12:30 PM | $6.63 | Down $ -0.02 | $6.65 | $6.62 | 3,300 |
12:30 PM | $6.63 | Up $0.00 | $6.65 | $6.62 | 0 |
12:29 PM | $6.65 | Up $0.04 | $6.65 | $6.61 | 5,400 |
12:28 PM | $6.61 | Down $ -0.02 | $6.64 | $6.61 | 1,400 |
12:27 PM | $6.63 | Up $0.02 | $6.63 | $6.60 | 2,300 |
12:26 PM | $6.61 | Down $ -0.03 | $6.63 | $6.61 | 2,400 |
12:25 PM | $6.64 | Up $0.00 | $6.65 | $6.62 | 4,100 |
12:24 PM | $6.64 | Up $0.01 | $6.65 | $6.63 | 3,000 |
12:23 PM | $6.63 | Down $ -0.01 | $6.65 | $6.63 | 8,000 |
12:22 PM | $6.64 | Down $ -0.04 | $6.68 | $6.64 | 2,100 |
12:21 PM | $6.68 | Up $0.03 | $6.68 | $6.65 | 2,100 |
12:20 PM | $6.65 | Down $ -0.01 | $6.66 | $6.64 | 1,300 |
12:19 PM | $6.66 | Up $0.01 | $6.66 | $6.65 | 3,700 |
12:18 PM | $6.65 | Up $0.02 | $6.65 | $6.63 | 13,000 |
12:17 PM | $6.63 | Down $ -0.01 | $6.64 | $6.61 | 3,100 |
12:16 PM | $6.64 | Up $0.03 | $6.64 | $6.60 | 2,500 |
12:15 PM | $6.61 | Down $ -0.02 | $6.62 | $6.58 | 5,300 |
12:14 PM | $6.63 | Up $0.01 | $6.63 | $6.62 | 600 |
12:13 PM | $6.62 | Down $ -0.02 | $6.64 | $6.62 | 6,100 |
12:12 PM | $6.64 | Down $ -0.03 | $6.66 | $6.63 | 7,800 |
12:11 PM | $6.67 | Down $ -0.04 | $6.71 | $6.67 | 5,800 |
12:10 PM | $6.71 | Up $0.03 | $6.71 | $6.67 | 9,300 |
12:09 PM | $6.68 | Up $0.01 | $6.68 | $6.65 | 1,700 |
12:08 PM | $6.67 | Up $0.01 | $6.69 | $6.67 | 3,800 |
12:07 PM | $6.66 | Up $0.00 | $6.67 | $6.66 | 400 |
12:06 PM | $6.66 | Up $0.00 | $6.68 | $6.65 | 3,500 |
12:05 PM | $6.66 | Up $0.01 | $6.66 | $6.64 | 3,600 |
12:04 PM | $6.65 | Up $0.00 | $6.66 | $6.64 | 3,500 |
12:03 PM | $6.65 | Up $0.00 | $6.67 | $6.65 | 1,400 |
12:02 PM | $6.65 | Up $0.02 | $6.67 | $6.63 | 20,200 |
12:01 PM | $6.63 | Up $0.07 | $6.63 | $6.57 | 8,200 |
12:00 PM | $6.56 | Down $ -0.01 | $6.56 | $6.56 | 200 |
11:59 AM | $6.57 | Up $0.00 | $6.57 | $6.56 | 2,400 |
11:57 AM | $6.57 | Down $ -0.03 | $6.58 | $6.57 | 1,500 |
11:57 AM | $6.57 | Up $0.00 | $6.58 | $6.57 | 0 |
11:56 AM | $6.60 | Up $0.04 | $6.60 | $6.58 | 3,000 |
11:55 AM | $6.56 | Up $0.01 | $6.57 | $6.55 | 1,500 |
11:54 AM | $6.55 | Up $0.00 | $6.57 | $6.55 | 2,900 |
11:53 AM | $6.55 | Down $ -0.02 | $6.57 | $6.55 | 5,000 |
11:52 AM | $6.57 | Up $0.00 | $6.59 | $6.56 | 2,900 |
11:51 AM | $6.57 | Down $ -0.02 | $6.58 | $6.57 | 1,100 |
11:50 AM | $6.59 | Up $0.00 | $6.59 | $6.57 | 11,400 |
11:49 AM | $6.59 | Down $ -0.02 | $6.61 | $6.59 | 18,000 |
11:48 AM | $6.61 | Up $0.02 | $6.62 | $6.60 | 6,900 |
11:47 AM | $6.59 | Down $ -0.01 | $6.59 | $6.56 | 4,900 |
11:46 AM | $6.60 | Up $0.03 | $6.60 | $6.58 | 2,400 |
11:45 AM | $6.57 | Up $0.02 | $6.58 | $6.56 | 1,500 |
11:44 AM | $6.55 | Up $0.00 | $6.58 | $6.54 | 5,900 |
11:43 AM | $6.55 | Up $0.02 | $6.57 | $6.53 | 9,600 |
11:42 AM | $6.53 | Down $ -0.04 | $6.56 | $6.51 | 13,500 |
11:41 AM | $6.57 | Up $0.00 | $6.57 | $6.55 | 2,300 |
11:40 AM | $6.57 | Up $0.02 | $6.57 | $6.55 | 1,200 |
11:39 AM | $6.55 | Down $ -0.03 | $6.62 | $6.55 | 5,400 |
11:38 AM | $6.58 | Up $0.00 | $6.62 | $6.58 | 2,100 |
11:37 AM | $6.58 | Down $ -0.02 | $6.59 | $6.56 | 1,200 |
11:36 AM | $6.60 | Up $0.00 | $6.60 | $6.55 | 12,300 |
11:35 AM | $6.60 | Down $ -0.08 | $6.67 | $6.60 | 5,100 |
11:34 AM | $6.68 | Up $0.03 | $6.68 | $6.62 | 7,100 |
11:33 AM | $6.65 | Down $ -0.02 | $6.68 | $6.61 | 7,800 |
11:32 AM | $6.67 | Up $0.00 | $6.72 | $6.67 | 25,900 |
11:31 AM | $6.67 | Up $0.03 | $6.68 | $6.62 | 27,100 |
11:30 AM | $6.64 | Up $0.08 | $6.64 | $6.57 | 10,400 |
11:29 AM | $6.56 | Up $0.03 | $6.59 | $6.52 | 13,100 |
11:28 AM | $6.53 | Down $ -0.02 | $6.56 | $6.52 | 10,500 |
11:27 AM | $6.55 | Up $0.07 | $6.55 | $6.48 | 17,500 |
11:26 AM | $6.48 | Up $0.01 | $6.50 | $6.48 | 7,900 |
11:25 AM | $6.47 | Up $0.00 | $6.49 | $6.47 | 6,000 |
11:24 AM | $6.47 | Up $0.00 | $6.47 | $6.46 | 5,000 |
11:23 AM | $6.47 | Up $0.03 | $6.47 | $6.43 | 16,300 |
11:22 AM | $6.44 | Up $0.00 | $6.46 | $6.43 | 9,400 |
11:21 AM | $6.44 | Up $0.04 | $6.44 | $6.40 | 11,700 |
11:20 AM | $6.40 | Up $0.06 | $6.40 | $6.33 | 28,100 |
11:19 AM | $6.34 | Up $0.01 | $6.34 | $6.33 | 41,000 |
11:18 AM | $6.33 | Up $0.01 | $6.33 | $6.32 | 1,000 |
11:17 AM | $6.32 | Up $0.00 | $6.33 | $6.32 | 5,800 |
11:16 AM | $6.32 | Up $0.02 | $6.32 | $6.28 | 5,700 |
11:15 AM | $6.30 | Up $0.00 | $6.30 | $6.30 | 400 |
11:14 AM | $6.30 | Up $0.00 | $6.30 | $6.30 | 1,400 |
11:13 AM | $6.30 | Down $ -0.01 | $6.31 | $6.30 | 1,000 |
11:12 AM | $6.31 | Up $0.02 | $6.31 | $6.29 | 5,500 |
11:11 AM | $6.29 | Down $ -0.03 | $6.32 | $6.29 | 3,900 |
11:10 AM | $6.32 | Up $0.06 | $6.32 | $6.26 | 11,800 |
11:09 AM | $6.26 | Down $ -0.01 | $6.27 | $6.26 | 1,300 |
11:08 AM | $6.27 | Up $0.03 | $6.27 | $6.25 | 1,000 |
11:07 AM | $6.24 | Down $ -0.01 | $6.27 | $6.24 | 4,700 |
11:06 AM | $6.25 | Up $0.00 | $6.26 | $6.25 | 2,700 |
11:05 AM | $6.25 | Down $ -0.01 | $6.26 | $6.24 | 1,700 |
11:04 AM | $6.26 | Up $0.01 | $6.28 | $6.25 | 9,500 |
11:03 AM | $6.25 | Down $ -0.04 | $6.29 | $6.25 | 3,500 |
11:02 AM | $6.29 | Down $ -0.02 | $6.31 | $6.28 | 7,500 |
11:01 AM | $6.31 | Down $ -0.01 | $6.32 | $6.31 | 13,000 |
11:00 AM | $6.32 | Up $0.03 | $6.32 | $6.29 | 29,100 |
10:59 AM | $6.29 | Down $ -0.01 | $6.30 | $6.29 | 2,800 |
10:58 AM | $6.30 | Up $0.01 | $6.30 | $6.28 | 3,000 |
10:57 AM | $6.29 | Up $0.01 | $6.29 | $6.26 | 1,700 |
10:56 AM | $6.28 | Down $ -0.01 | $6.30 | $6.28 | 2,100 |
10:55 AM | $6.29 | Up $0.04 | $6.30 | $6.25 | 6,700 |
10:54 AM | $6.25 | Up $0.01 | $6.26 | $6.24 | 16,700 |
10:53 AM | $6.24 | Up $0.00 | $6.26 | $6.24 | 2,800 |
10:52 AM | $6.24 | Up $0.00 | $6.26 | $6.24 | 2,600 |
10:51 AM | $6.24 | Up $0.00 | $6.26 | $6.24 | 7,400 |
10:50 AM | $6.24 | Up $0.00 | $6.24 | $6.23 | 700 |
10:49 AM | $6.24 | Up $0.02 | $6.24 | $6.23 | 4,800 |
10:48 AM | $6.22 | Up $0.00 | $6.24 | $6.22 | 1,800 |
10:47 AM | $6.22 | Up $0.01 | $6.22 | $6.22 | 1,000 |
10:46 AM | $6.21 | Down $ -0.01 | $6.23 | $6.21 | 1,700 |
10:45 AM | $6.22 | Down $ -0.01 | $6.23 | $6.21 | 2,100 |
10:44 AM | $6.23 | Up $0.01 | $6.24 | $6.23 | 600 |
10:43 AM | $6.22 | Down $ -0.01 | $6.24 | $6.22 | 7,600 |
10:42 AM | $6.23 | Up $0.00 | $6.27 | $6.23 | 6,800 |
10:41 AM | $6.23 | Up $0.02 | $6.24 | $6.20 | 28,800 |
10:40 AM | $6.21 | Down $ -0.01 | $6.22 | $6.21 | 1,300 |
10:39 AM | $6.22 | Down $ -0.01 | $6.22 | $6.20 | 3,200 |
10:38 AM | $6.23 | Down $ -0.02 | $6.25 | $6.21 | 3,700 |
10:37 AM | $6.25 | Up $0.00 | $6.26 | $6.25 | 1,700 |
10:36 AM | $6.25 | Down $ -0.01 | $6.25 | $6.24 | 2,100 |
10:35 AM | $6.26 | Up $0.00 | $6.26 | $6.25 | 1,800 |
10:34 AM | $6.26 | Up $0.05 | $6.27 | $6.22 | 12,300 |
10:33 AM | $6.21 | Down $ -0.01 | $6.22 | $6.21 | 300 |
10:32 AM | $6.22 | Down $ -0.02 | $6.23 | $6.22 | 3,300 |
10:31 AM | $6.24 | Up $0.00 | $6.25 | $6.22 | 2,000 |
10:30 AM | $6.24 | Up $0.02 | $6.24 | $6.22 | 1,300 |
10:29 AM | $6.22 | Up $0.00 | $6.22 | $6.20 | 11,000 |
10:28 AM | $6.22 | Down $ -0.01 | $6.23 | $6.22 | 2,900 |
10:27 AM | $6.23 | Up $0.02 | $6.24 | $6.22 | 2,700 |
10:26 AM | $6.21 | Down $ -0.08 | $6.28 | $6.21 | 8,300 |
10:25 AM | $6.29 | Up $0.00 | $6.31 | $6.29 | 2,500 |
10:24 AM | $6.29 | Down $ -0.01 | $6.29 | $6.28 | 5,600 |
10:23 AM | $6.30 | Down $ -0.01 | $6.31 | $6.29 | 2,000 |
10:22 AM | $6.31 | Up $0.00 | $6.32 | $6.29 | 5,900 |
10:21 AM | $6.31 | Up $0.06 | $6.31 | $6.25 | 13,800 |
10:20 AM | $6.25 | Up $0.01 | $6.25 | $6.23 | 7,300 |
10:19 AM | $6.24 | Down $ -0.01 | $6.26 | $6.24 | 9,900 |
10:18 AM | $6.25 | Up $0.00 | $6.26 | $6.23 | 4,800 |
10:17 AM | $6.25 | Down $ -0.05 | $6.28 | $6.24 | 4,800 |
10:16 AM | $6.30 | Down $ -0.01 | $6.31 | $6.29 | 6,600 |
10:15 AM | $6.31 | Up $0.06 | $6.31 | $6.26 | 2,300 |
10:14 AM | $6.25 | Up $0.01 | $6.30 | $6.24 | 4,900 |
10:13 AM | $6.24 | Down $ -0.01 | $6.27 | $6.22 | 5,000 |
10:12 AM | $6.25 | Up $0.01 | $6.30 | $6.25 | 7,500 |
10:11 AM | $6.24 | Up $0.01 | $6.24 | $6.21 | 6,900 |
10:10 AM | $6.23 | Up $0.00 | $6.25 | $6.22 | 9,200 |
10:09 AM | $6.23 | Up $0.04 | $6.24 | $6.20 | 10,100 |
10:08 AM | $6.19 | Down $ -0.07 | $6.26 | $6.16 | 61,200 |
10:07 AM | $6.26 | Up $0.00 | $6.26 | $6.24 | 8,700 |
10:06 AM | $6.26 | Down $ -0.07 | $6.33 | $6.26 | 11,500 |
10:05 AM | $6.33 | Down $ -0.03 | $6.37 | $6.33 | 9,100 |
10:04 AM | $6.36 | Up $0.00 | $6.37 | $6.34 | 4,700 |
10:03 AM | $6.36 | Down $ -0.11 | $6.48 | $6.33 | 29,400 |
10:02 AM | $6.47 | Up $0.00 | $6.49 | $6.44 | 4,600 |
10:01 AM | $6.47 | Up $0.06 | $6.48 | $6.40 | 5,300 |
10:00 AM | $6.41 | Up $0.00 | $6.47 | $6.36 | 24,300 |
09:59 AM | $6.41 | Down $ -0.01 | $6.41 | $6.38 | 7,600 |
09:58 AM | $6.42 | Up $0.06 | $6.42 | $6.36 | 25,000 |
09:57 AM | $6.36 | Up $0.02 | $6.38 | $6.34 | 28,500 |
09:56 AM | $6.34 | Up $0.05 | $6.34 | $6.29 | 7,600 |
09:55 AM | $6.29 | Up $0.00 | $6.29 | $6.27 | 5,800 |
09:54 AM | $6.29 | Down $ -0.02 | $6.32 | $6.28 | 4,800 |
09:53 AM | $6.31 | Up $0.02 | $6.32 | $6.28 | 5,000 |
09:52 AM | $6.29 | Up $0.02 | $6.31 | $6.27 | 14,600 |
09:51 AM | $6.27 | Up $0.01 | $6.29 | $6.25 | 7,600 |
09:50 AM | $6.26 | Up $0.04 | $6.28 | $6.24 | 13,900 |
09:49 AM | $6.22 | Up $0.03 | $6.23 | $6.18 | 17,500 |
09:48 AM | $6.19 | Down $ -0.03 | $6.22 | $6.18 | 21,500 |
09:47 AM | $6.22 | Down $ -0.08 | $6.27 | $6.22 | 6,700 |
09:46 AM | $6.30 | Down $ -0.03 | $6.33 | $6.26 | 26,200 |
09:45 AM | $6.33 | Up $0.02 | $6.33 | $6.29 | 1,600 |
09:44 AM | $6.31 | Down $ -0.03 | $6.33 | $6.28 | 14,000 |
09:43 AM | $6.34 | Up $0.01 | $6.36 | $6.32 | 19,800 |
09:42 AM | $6.33 | Up $0.01 | $6.34 | $6.32 | 8,700 |
09:41 AM | $6.32 | Up $0.06 | $6.34 | $6.24 | 17,100 |
09:40 AM | $6.26 | Up $0.05 | $6.26 | $6.20 | 9,800 |
09:39 AM | $6.21 | Up $0.00 | $6.21 | $6.18 | 10,100 |
09:38 AM | $6.21 | Up $0.00 | $6.22 | $6.18 | 6,800 |
09:37 AM | $6.21 | Up $0.02 | $6.22 | $6.18 | 8,700 |
09:36 AM | $6.19 | Down $ -0.01 | $6.26 | $6.19 | 5,500 |
09:35 AM | $6.20 | Down $ -0.17 | $6.34 | $6.20 | 12,200 |
09:34 AM | $6.37 | Up $0.10 | $6.38 | $6.28 | 19,400 |
09:33 AM | $6.27 | Up $0.09 | $6.27 | $6.20 | 4,900 |
09:32 AM | $6.18 | Down $ -0.07 | $6.24 | $6.17 | 22,800 |
09:31 AM | $6.25 | Up $0.06 | $6.37 | $6.21 | 33,300 |
09:30 AM | $6.19 | Down $ -0.25 | $6.29 | $6.17 | 37,700 |
Previous close | $6.44 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
28/03/2024 | $5.93 | $6.56 | $6.74 | $5.83 | 1,804,200 |
27/03/2024 | $6.44 | $5.97 | $6.44 | $5.96 | 1,518,500 |
26/03/2024 | $5.70 | $6.57 | $6.60 | $5.70 | 1,323,200 |
25/03/2024 | $5.60 | $5.88 | $5.92 | $5.51 | 1,001,500 |
22/03/2024 | $6.60 | $6.42 | $6.70 | $5.95 | 1,949,900 |
21/03/2024 | $5.19 | $5.12 | $5.25 | $5.04 | 512,800 |
20/03/2024 | $5.16 | $5.27 | $5.30 | $4.90 | 665,900 |
19/03/2024 | $4.94 | $4.66 | $5.13 | $4.66 | 933,500 |
18/03/2024 | $5.00 | $5.28 | $5.34 | $4.99 | 809,100 |
15/03/2024 | $4.34 | $4.07 | $4.34 | $4.06 | 655,600 |
14/03/2024 | $3.91 | $3.94 | $3.95 | $3.84 | 269,700 |
13/03/2024 | $3.98 | $4.05 | $4.07 | $3.96 | 303,600 |
12/03/2024 | $3.95 | $3.97 | $3.97 | $3.91 | 307,900 |
11/03/2024 | $4.08 | $4.17 | $4.17 | $4.05 | 386,300 |
08/03/2024 | $4.28 | $4.26 | $4.36 | $4.22 | 533,900 |
07/03/2024 | $4.13 | $4.13 | $4.27 | $4.08 | 452,400 |
06/03/2024 | $4.05 | $3.96 | $4.15 | $3.95 | 462,200 |
05/03/2024 | $3.94 | $3.94 | $4.05 | $3.88 | 335,000 |
04/03/2024 | $4.10 | $4.14 | $4.19 | $4.05 | 439,700 |
01/03/2024 | $4.31 | $4.18 | $4.39 | $4.18 | 590,900 |
29/02/2024 | $4.27 | $4.32 | $4.33 | $4.23 | 388,600 |
28/02/2024 | $4.40 | $4.50 | $4.61 | $4.37 | 468,100 |
27/02/2024 | $4.49 | $4.48 | $4.54 | $4.40 | 400,100 |
26/02/2024 | $4.35 | $4.43 | $4.44 | $4.33 | 397,400 |
23/02/2024 | $4.39 | $4.38 | $4.51 | $4.29 | 343,900 |
22/02/2024 | $4.38 | $4.39 | $4.52 | $4.33 | 260,600 |
21/02/2024 | $4.55 | $4.52 | $4.61 | $4.50 | 373,200 |
20/02/2024 | $4.75 | $4.89 | $4.89 | $4.63 | 412,200 |
16/02/2024 | $5.20 | $5.20 | $5.30 | $5.20 | 550,000 |
15/02/2024 | $5.20 | $5.20 | $5.40 | $5.10 | 1,020,000 |
Graphs are not available, please refer to the detailed table