Find a quote

CANOPY GROWTH CORPORATION

11.66 Down -1.29 (-11.06 %)

Delayed : 2024/03/28 16:00:01

  • Previous close $12.95
  • Opening $12.69
  • Price Bid $11.55
  • Price Ask $11.55
  • Size Bid 5
  • Size Ask 12
  • Today High $13.70
  • Today Low $11.03
  • 52 Weeks High $26.00
  • 52 Weeks Low $3.74
  • Volume 10,732,116

Fundamentals

  • P/E Ratio : N/A
  • Earnings/Share : 2.09
  • Dividends/Share : N/A
  • Current Div. Yield : N/A
  • Market Cap (M) : 1,062.40
  • Shares Out (M) : 91.11
  • Exchange : XTSE
  • Ex Dividend Date : N/A

Intraday history

Hour Last Change High Low Volume
04:00 PM $11.66 Up $0.01 $11.66 $11.66 12,100
03:59 PM $11.65 Down $ -0.02 $11.68 $11.61 16,200
03:58 PM $11.67 Down $ -0.06 $11.74 $11.64 32,300
03:57 PM $11.73 Down $ -0.08 $11.82 $11.67 20,500
03:56 PM $11.81 Up $0.17 $11.81 $11.65 39,300
03:55 PM $11.64 Up $0.01 $11.71 $11.61 38,000
03:54 PM $11.63 Up $0.02 $11.65 $11.58 34,800
03:53 PM $11.61 Up $0.01 $11.62 $11.58 23,300
03:52 PM $11.60 Up $0.04 $11.62 $11.55 14,000
03:51 PM $11.56 Down $ -0.05 $11.64 $11.52 43,900
03:50 PM $11.61 Up $0.11 $11.61 $11.48 40,900
03:49 PM $11.50 Up $0.04 $11.53 $11.42 11,800
03:48 PM $11.46 Up $0.07 $11.50 $11.40 21,700
03:47 PM $11.39 Down $ -0.11 $11.51 $11.37 17,400
03:46 PM $11.50 Up $0.04 $11.50 $11.43 5,000
03:45 PM $11.46 Up $0.01 $11.50 $11.45 21,000
03:44 PM $11.45 Down $ -0.02 $11.49 $11.43 6,400
03:43 PM $11.47 Up $0.04 $11.49 $11.39 11,800
03:42 PM $11.43 Up $0.10 $11.46 $11.34 16,900
03:41 PM $11.33 Down $ -0.16 $11.47 $11.33 36,200
03:40 PM $11.49 Down $ -0.01 $11.53 $11.46 33,100
03:39 PM $11.50 Down $ -0.11 $11.63 $11.50 18,000
03:38 PM $11.61 Up $0.08 $11.63 $11.54 13,700
03:37 PM $11.53 Down $ -0.03 $11.59 $11.53 5,500
03:36 PM $11.56 Down $ -0.18 $11.73 $11.46 53,600
03:35 PM $11.74 Down $ -0.12 $11.86 $11.73 19,100
03:34 PM $11.86 Up $0.05 $11.88 $11.80 11,200
03:33 PM $11.81 Down $ -0.01 $11.89 $11.80 30,900
03:32 PM $11.82 Down $ -0.05 $11.86 $11.79 20,500
03:31 PM $11.87 Down $ -0.10 $11.96 $11.80 53,300
03:30 PM $11.97 Up $0.07 $12.05 $11.92 63,600
03:29 PM $11.90 Up $0.03 $11.94 $11.88 17,700
03:28 PM $11.87 Up $0.02 $11.90 $11.78 23,600
03:27 PM $11.85 Up $0.02 $11.89 $11.81 24,600
03:26 PM $11.83 Up $0.00 $11.85 $11.76 36,100
03:25 PM $11.83 Up $0.17 $11.83 $11.69 21,600
03:24 PM $11.66 Up $0.01 $11.75 $11.64 22,100
03:23 PM $11.65 Down $ -0.01 $11.67 $11.64 10,400
03:22 PM $11.66 Up $0.00 $11.68 $11.63 12,500
03:21 PM $11.66 Down $ -0.02 $11.70 $11.58 27,000
03:20 PM $11.68 Up $0.09 $11.71 $11.60 39,300
03:19 PM $11.59 Up $0.12 $11.60 $11.47 4,700
03:18 PM $11.47 Down $ -0.09 $11.59 $11.47 3,700
03:17 PM $11.56 Down $ -0.06 $11.70 $11.56 26,900
03:16 PM $11.62 Down $ -0.05 $11.68 $11.62 15,800
03:15 PM $11.67 Up $0.22 $11.67 $11.46 35,200
03:14 PM $11.45 Up $0.01 $11.53 $11.44 12,100
03:13 PM $11.44 Down $ -0.02 $11.48 $11.43 20,800
03:12 PM $11.46 Up $0.15 $11.46 $11.35 2,900
03:11 PM $11.31 Down $ -0.11 $11.41 $11.30 12,700
03:10 PM $11.42 Up $0.02 $11.44 $11.37 7,700
03:09 PM $11.40 Up $0.05 $11.43 $11.35 7,200
03:08 PM $11.35 Down $ -0.03 $11.40 $11.35 9,500
03:07 PM $11.38 Down $ -0.03 $11.38 $11.25 17,800
03:06 PM $11.41 Up $0.05 $11.42 $11.25 23,300
03:05 PM $11.36 Down $ -0.22 $11.55 $11.27 54,400
03:04 PM $11.58 Up $0.04 $11.58 $11.52 5,900
03:03 PM $11.54 Down $ -0.05 $11.63 $11.53 16,200
03:02 PM $11.59 Up $0.02 $11.61 $11.58 2,400
03:01 PM $11.57 Up $0.01 $11.62 $11.57 6,500
03:00 PM $11.56 Down $ -0.10 $11.72 $11.56 43,100
02:59 PM $11.66 Up $0.01 $11.73 $11.65 10,900
02:58 PM $11.65 Up $0.03 $11.67 $11.58 6,200
02:57 PM $11.62 Up $0.02 $11.70 $11.62 15,900
02:56 PM $11.60 Up $0.02 $11.64 $11.50 8,100
02:55 PM $11.58 Down $ -0.01 $11.58 $11.54 9,300
02:54 PM $11.59 Up $0.07 $11.60 $11.51 8,100
02:53 PM $11.52 Down $ -0.08 $11.59 $11.51 10,000
02:52 PM $11.60 Up $0.02 $11.65 $11.58 1,800
02:51 PM $11.58 Up $0.00 $11.66 $11.55 14,500
02:50 PM $11.58 Down $ -0.11 $11.71 $11.58 18,800
02:49 PM $11.69 Up $0.00 $11.69 $11.63 19,000
02:48 PM $11.69 Up $0.04 $11.69 $11.60 18,600
02:47 PM $11.65 Up $0.05 $11.67 $11.54 13,300
02:46 PM $11.60 Up $0.00 $11.70 $11.58 15,900
02:45 PM $11.60 Down $ -0.08 $11.70 $11.60 6,900
02:44 PM $11.68 Up $0.09 $11.73 $11.60 20,400
02:43 PM $11.59 Up $0.12 $11.60 $11.48 5,100
02:42 PM $11.47 Down $ -0.09 $11.60 $11.45 18,100
02:41 PM $11.56 Down $ -0.02 $11.58 $11.48 14,500
02:40 PM $11.58 Up $0.03 $11.65 $11.52 4,300
02:39 PM $11.55 Down $ -0.12 $11.71 $11.44 54,300
02:38 PM $11.67 Up $0.10 $11.69 $11.56 17,300
02:37 PM $11.57 Down $ -0.14 $11.75 $11.53 51,900
02:36 PM $11.71 Up $0.47 $11.95 $11.24 77,000
02:35 PM $11.24 Up $0.02 $11.29 $11.03 48,100
02:34 PM $11.22 Down $ -0.09 $11.37 $11.15 38,400
02:33 PM $11.31 Up $0.03 $11.35 $11.28 6,400
02:32 PM $11.28 Up $0.03 $11.37 $11.20 25,700
02:31 PM $11.25 Down $ -0.04 $11.38 $11.17 12,200
02:30 PM $11.29 Down $ -0.33 $11.57 $11.20 115,400
02:29 PM $11.62 Down $ -0.04 $11.66 $11.60 7,800
02:28 PM $11.66 Up $0.09 $11.66 $11.55 7,300
02:27 PM $11.57 Down $ -0.06 $11.65 $11.55 18,300
02:26 PM $11.63 Down $ -0.01 $11.66 $11.60 6,400
02:25 PM $11.64 Down $ -0.11 $11.72 $11.55 22,600
02:24 PM $11.75 Up $0.07 $11.75 $11.60 19,100
02:23 PM $11.68 Up $0.22 $11.71 $11.46 22,000
02:22 PM $11.46 Down $ -0.20 $11.63 $11.41 36,700
02:21 PM $11.66 Up $0.03 $11.77 $11.42 59,400
02:20 PM $11.63 Down $ -0.35 $11.91 $11.53 99,800
02:19 PM $11.98 Up $0.00 $12.02 $11.94 31,300
02:18 PM $11.98 Down $ -0.04 $12.05 $11.90 17,500
02:17 PM $12.02 Down $ -0.02 $12.05 $11.88 140,700
02:16 PM $12.04 Down $ -0.21 $12.25 $12.04 88,600
02:15 PM $12.25 Down $ -0.03 $12.29 $12.25 1,900
02:14 PM $12.28 Up $0.00 $12.30 $12.28 700
02:13 PM $12.28 Down $ -0.07 $12.34 $12.27 9,400
02:12 PM $12.35 Down $ -0.01 $12.35 $12.33 400
02:11 PM $12.36 Up $0.06 $12.36 $12.28 1,800
02:10 PM $12.30 Down $ -0.03 $12.35 $12.30 2,000
02:09 PM $12.33 Up $0.07 $12.34 $12.30 2,300
02:08 PM $12.26 Down $ -0.11 $12.39 $12.23 22,300
02:07 PM $12.37 Up $0.13 $12.39 $12.25 4,800
02:06 PM $12.24 Up $0.03 $12.34 $12.20 9,000
02:05 PM $12.21 Down $ -0.12 $12.34 $12.21 6,200
02:04 PM $12.33 Up $0.05 $12.36 $12.32 700
02:03 PM $12.28 Down $ -0.05 $12.38 $12.28 11,000
02:02 PM $12.33 Down $ -0.04 $12.42 $12.21 40,500
02:01 PM $12.37 Down $ -0.12 $12.49 $12.34 7,400
02:00 PM $12.49 Up $0.06 $12.53 $12.40 29,300
01:59 PM $12.43 Up $0.08 $12.43 $12.35 9,800
01:58 PM $12.35 Up $0.01 $12.38 $12.31 15,000
01:57 PM $12.34 Up $0.04 $12.40 $12.32 26,300
01:56 PM $12.30 Up $0.01 $12.33 $12.29 14,100
01:55 PM $12.29 Up $0.10 $12.30 $12.23 28,900
01:54 PM $12.19 Up $0.09 $12.23 $12.14 29,600
01:53 PM $12.10 Down $ -0.05 $12.19 $12.10 4,300
01:52 PM $12.15 Up $0.02 $12.20 $12.13 7,700
01:51 PM $12.13 Up $0.09 $12.13 $11.93 52,000
01:50 PM $12.04 Down $ -0.17 $12.22 $12.00 53,900
01:49 PM $12.21 Down $ -0.02 $12.29 $12.18 25,600
01:48 PM $12.23 Up $0.08 $12.26 $12.15 21,700
01:47 PM $12.15 Down $ -0.13 $12.26 $12.12 20,800
01:46 PM $12.28 Up $0.26 $12.28 $12.03 16,600
01:45 PM $12.02 Up $0.01 $12.13 $11.94 50,500
01:44 PM $12.01 Down $ -0.20 $12.25 $11.95 116,300
01:43 PM $12.21 Down $ -0.01 $12.29 $12.21 7,100
01:42 PM $12.22 Up $0.06 $12.24 $12.18 18,300
01:41 PM $12.16 Up $0.01 $12.26 $12.13 41,100
01:40 PM $12.15 Down $ -0.23 $12.39 $12.15 69,600
01:39 PM $12.38 Up $0.03 $12.40 $12.30 27,000
01:38 PM $12.35 Up $0.04 $12.43 $12.30 33,000
01:37 PM $12.31 Down $ -0.14 $12.48 $12.28 28,600
01:36 PM $12.45 Up $0.20 $12.45 $12.26 33,300
01:35 PM $12.25 Up $0.05 $12.26 $12.12 40,000
01:34 PM $12.20 Down $ -0.06 $12.28 $12.17 42,000
01:33 PM $12.26 Down $ -0.08 $12.43 $12.21 39,700
01:32 PM $12.34 Down $ -0.16 $12.52 $12.30 45,900
01:31 PM $12.50 Down $ -0.01 $12.63 $12.41 56,600
01:30 PM $12.51 Down $ -0.19 $12.68 $12.50 97,100
01:29 PM $12.70 Down $ -0.02 $12.77 $12.67 11,100
01:28 PM $12.72 Up $0.03 $12.75 $12.62 13,500
01:27 PM $12.69 Down $ -0.11 $12.83 $12.63 33,600
01:26 PM $12.80 Down $ -0.12 $12.92 $12.80 22,100
01:25 PM $12.92 Down $ -0.22 $13.13 $12.88 67,500
01:24 PM $13.14 Up $0.03 $13.15 $13.11 4,200
01:23 PM $13.11 Up $0.03 $13.14 $13.08 6,600
01:22 PM $13.08 Down $ -0.01 $13.15 $13.08 13,600
01:21 PM $13.09 Down $ -0.10 $13.17 $13.09 14,800
01:20 PM $13.19 Up $0.04 $13.19 $13.10 3,500
01:19 PM $13.15 Up $0.07 $13.15 $13.06 6,300
01:18 PM $13.08 Up $0.04 $13.10 $13.03 33,400
01:17 PM $13.04 Up $0.01 $13.08 $13.04 2,600
01:16 PM $13.03 Down $ -0.02 $13.10 $13.01 7,200
01:15 PM $13.05 Down $ -0.02 $13.07 $13.00 37,300
01:14 PM $13.07 Up $0.06 $13.08 $13.02 19,200
01:13 PM $13.01 Down $ -0.04 $13.05 $12.96 15,500
01:12 PM $13.05 Up $0.12 $13.05 $12.98 21,200
01:11 PM $12.93 Down $ -0.07 $13.00 $12.91 19,500
01:10 PM $13.00 Down $ -0.14 $13.15 $12.95 65,500
01:09 PM $13.14 Down $ -0.01 $13.14 $13.10 4,500
01:08 PM $13.15 Down $ -0.07 $13.21 $13.05 46,200
01:07 PM $13.22 Up $0.01 $13.27 $13.16 10,100
01:06 PM $13.21 Up $0.06 $13.21 $13.12 19,900
01:05 PM $13.15 Down $ -0.03 $13.25 $13.11 19,300
01:04 PM $13.18 Down $ -0.13 $13.33 $13.16 45,500
01:03 PM $13.31 Up $0.06 $13.31 $13.23 3,800
01:02 PM $13.25 Down $ -0.12 $13.38 $13.22 68,300
01:01 PM $13.37 Down $ -0.08 $13.45 $13.32 15,400
01:00 PM $13.45 Up $0.00 $13.45 $13.41 1,000
12:59 PM $13.45 Up $0.08 $13.47 $13.34 16,300
12:58 PM $13.37 Down $ -0.07 $13.44 $13.32 40,700
12:57 PM $13.44 Down $ -0.01 $13.48 $13.44 2,400
12:56 PM $13.45 Down $ -0.02 $13.50 $13.45 31,500
12:55 PM $13.47 Up $0.02 $13.50 $13.43 13,100
12:54 PM $13.45 Up $0.09 $13.47 $13.35 39,800
12:53 PM $13.36 Up $0.01 $13.36 $13.33 1,100
12:52 PM $13.35 Down $ -0.04 $13.38 $13.32 3,800
12:51 PM $13.39 Down $ -0.04 $13.41 $13.33 13,600
12:50 PM $13.43 Up $0.02 $13.43 $13.25 55,800
12:49 PM $13.41 Down $ -0.02 $13.46 $13.38 25,800
12:48 PM $13.43 Down $ -0.01 $13.54 $13.41 18,100
12:47 PM $13.44 Down $ -0.04 $13.70 $13.38 66,900
12:46 PM $13.48 Up $0.03 $13.50 $13.40 8,100
12:45 PM $13.45 Up $0.00 $13.48 $13.35 15,300
12:44 PM $13.45 Down $ -0.01 $13.50 $13.38 15,500
12:43 PM $13.46 Up $0.13 $13.52 $13.38 88,400
12:42 PM $13.33 Down $ -0.08 $13.37 $13.28 5,300
12:41 PM $13.41 Up $0.09 $13.41 $13.32 36,900
12:40 PM $13.32 Up $0.10 $13.36 $13.21 33,900
12:39 PM $13.22 Up $0.04 $13.27 $13.21 3,100
12:38 PM $13.18 Up $0.03 $13.18 $13.16 3,600
12:37 PM $13.15 Down $ -0.08 $13.27 $13.15 26,000
12:36 PM $13.23 Up $0.05 $13.23 $13.17 1,700
12:35 PM $13.18 Down $ -0.04 $13.23 $13.15 59,600
12:34 PM $13.22 Down $ -0.06 $13.26 $13.15 4,600
12:33 PM $13.28 Up $0.00 $13.33 $13.15 33,000
12:32 PM $13.28 Down $ -0.06 $13.34 $13.28 22,100
12:31 PM $13.34 Down $ -0.03 $13.39 $13.32 5,500
12:30 PM $13.37 Up $0.05 $13.41 $13.30 39,400
12:29 PM $13.32 Up $0.03 $13.33 $13.29 2,600
12:28 PM $13.29 Up $0.02 $13.32 $13.25 10,200
12:27 PM $13.27 Up $0.02 $13.29 $13.22 3,400
12:26 PM $13.25 Up $0.00 $13.27 $13.18 6,500
12:25 PM $13.25 Up $0.01 $13.28 $13.24 3,300
12:24 PM $13.24 Up $0.06 $13.26 $13.20 1,600
12:23 PM $13.18 Down $ -0.13 $13.25 $13.18 5,500
12:22 PM $13.31 Up $0.00 $13.33 $13.26 3,300
12:21 PM $13.31 Up $0.08 $13.35 $13.16 14,100
12:20 PM $13.23 Up $0.05 $13.25 $13.13 19,300
12:19 PM $13.18 Down $ -0.03 $13.19 $13.18 2,100
12:18 PM $13.21 Up $0.05 $13.23 $13.13 25,000
12:17 PM $13.16 Down $ -0.05 $13.25 $13.11 14,300
12:16 PM $13.21 Up $0.05 $13.23 $13.11 13,500
12:15 PM $13.16 Down $ -0.12 $13.28 $13.01 53,400
12:14 PM $13.28 Up $0.04 $13.34 $13.23 8,900
12:13 PM $13.24 Down $ -0.11 $13.33 $13.22 20,400
12:12 PM $13.35 Up $0.09 $13.40 $13.28 16,200
12:11 PM $13.26 Down $ -0.24 $13.49 $13.26 43,100
12:10 PM $13.50 Up $0.06 $13.50 $13.45 17,400
12:09 PM $13.44 Down $ -0.02 $13.49 $13.40 16,300
12:08 PM $13.46 Up $0.07 $13.50 $13.38 44,100
12:07 PM $13.39 Down $ -0.06 $13.50 $13.39 23,400
12:06 PM $13.45 Up $0.07 $13.50 $13.35 33,000
12:05 PM $13.38 Up $0.12 $13.38 $13.22 33,500
12:04 PM $13.26 Down $ -0.04 $13.32 $13.26 8,300
12:03 PM $13.30 Up $0.02 $13.39 $13.26 17,000
12:02 PM $13.28 Down $ -0.04 $13.45 $13.25 38,000
12:01 PM $13.32 Up $0.19 $13.35 $13.15 103,700
12:00 PM $13.13 Up $0.04 $13.14 $13.09 9,800
11:59 AM $13.09 Down $ -0.06 $13.12 $13.07 2,000
11:58 AM $13.15 Up $0.11 $13.15 $13.06 10,200
11:57 AM $13.04 Down $ -0.03 $13.07 $13.00 5,400
11:56 AM $13.07 Down $ -0.05 $13.11 $13.07 29,000
11:55 AM $13.12 Up $0.05 $13.12 $13.07 1,400
11:54 AM $13.07 Up $0.06 $13.13 $13.03 9,700
11:53 AM $13.01 Down $ -0.06 $13.06 $13.01 3,600
11:52 AM $13.07 Up $0.02 $13.12 $12.97 16,600
11:51 AM $13.05 Up $0.06 $13.05 $12.99 2,900
11:50 AM $12.99 Down $ -0.09 $13.07 $12.96 8,000
11:49 AM $13.08 Down $ -0.01 $13.14 $13.01 10,900
11:48 AM $13.09 Up $0.11 $13.12 $12.98 23,800
11:47 AM $12.98 Up $0.03 $12.98 $12.86 8,600
11:46 AM $12.95 Up $0.10 $12.99 $12.90 26,300
11:45 AM $12.85 Down $ -0.01 $12.95 $12.85 7,900
11:44 AM $12.86 Down $ -0.02 $12.94 $12.83 17,300
11:43 AM $12.88 Up $0.09 $12.95 $12.75 17,600
11:42 AM $12.79 Down $ -0.01 $12.80 $12.70 20,300
11:41 AM $12.80 Up $0.00 $12.87 $12.80 2,700
11:40 AM $12.80 Up $0.01 $12.86 $12.73 19,000
11:39 AM $12.79 Down $ -0.09 $13.00 $12.79 29,100
11:38 AM $12.88 Down $ -0.01 $12.94 $12.85 11,300
11:37 AM $12.89 Down $ -0.03 $12.93 $12.80 13,100
11:36 AM $12.92 Down $ -0.10 $13.02 $12.76 68,600
11:35 AM $13.02 Down $ -0.22 $13.24 $13.02 40,200
11:34 AM $13.24 Up $0.04 $13.25 $13.17 24,200
11:33 AM $13.20 Down $ -0.05 $13.27 $13.14 26,000
11:32 AM $13.25 Up $0.04 $13.34 $13.23 13,200
11:31 AM $13.21 Up $0.03 $13.25 $13.18 16,600
11:30 AM $13.18 Down $ -0.02 $13.28 $13.15 24,600
11:29 AM $13.20 Up $0.05 $13.25 $13.10 34,900
11:28 AM $13.15 Down $ -0.06 $13.33 $13.11 94,400
11:27 AM $13.21 Up $0.12 $13.24 $13.01 40,500
11:26 AM $13.09 Up $0.22 $13.11 $12.89 123,200
11:25 AM $12.87 Up $0.01 $12.90 $12.83 26,400
11:24 AM $12.86 Up $0.01 $12.89 $12.81 8,300
11:23 AM $12.85 Up $0.03 $12.92 $12.80 17,100
11:22 AM $12.82 Down $ -0.08 $12.93 $12.80 16,700
11:21 AM $12.90 Up $0.16 $12.95 $12.75 92,700
11:20 AM $12.74 Up $0.10 $12.79 $12.63 65,700
11:19 AM $12.64 Up $0.00 $12.64 $12.59 5,900
11:18 AM $12.64 Up $0.01 $12.64 $12.62 1,300
11:17 AM $12.63 Down $ -0.03 $12.67 $12.61 13,600
11:16 AM $12.66 Up $0.08 $12.68 $12.54 40,900
11:15 AM $12.58 Down $ -0.01 $12.60 $12.54 3,000
11:14 AM $12.59 Up $0.06 $12.59 $12.54 4,500
11:13 AM $12.53 Down $ -0.03 $12.61 $12.53 6,200
11:12 AM $12.56 Up $0.01 $12.57 $12.52 5,500
11:11 AM $12.55 Down $ -0.11 $12.66 $12.54 18,100
11:10 AM $12.66 Up $0.06 $12.67 $12.58 6,800
11:09 AM $12.60 Up $0.00 $12.64 $12.60 2,800
11:08 AM $12.60 Up $0.03 $12.64 $12.56 6,100
11:07 AM $12.57 Up $0.01 $12.65 $12.57 15,200
11:06 AM $12.56 Down $ -0.03 $12.60 $12.55 3,600
11:05 AM $12.59 Down $ -0.01 $12.61 $12.51 8,800
11:04 AM $12.60 Up $0.09 $12.61 $12.54 6,600
11:03 AM $12.51 Down $ -0.07 $12.62 $12.51 4,500
11:02 AM $12.58 Down $ -0.10 $12.67 $12.51 11,600
11:01 AM $12.68 Down $ -0.05 $12.75 $12.63 10,300
11:00 AM $12.73 Up $0.17 $12.75 $12.59 109,400
10:59 AM $12.56 Down $ -0.04 $12.61 $12.56 4,700
10:58 AM $12.60 Up $0.06 $12.65 $12.59 26,400
10:57 AM $12.54 Up $0.03 $12.63 $12.50 36,800
10:56 AM $12.51 Up $0.00 $12.57 $12.50 20,500
10:55 AM $12.51 Up $0.01 $12.56 $12.42 34,100
10:54 AM $12.50 Up $0.20 $12.50 $12.30 45,800
10:53 AM $12.30 Up $0.05 $12.32 $12.25 3,100
10:52 AM $12.25 Down $ -0.03 $12.33 $12.25 33,300
10:51 AM $12.28 Down $ -0.01 $12.36 $12.28 10,400
10:50 AM $12.29 Up $0.01 $12.32 $12.29 3,000
10:49 AM $12.28 Up $0.03 $12.31 $12.25 12,700
10:48 AM $12.25 Down $ -0.05 $12.32 $12.23 6,400
10:47 AM $12.30 Up $0.09 $12.30 $12.21 12,400
10:46 AM $12.21 Up $0.02 $12.21 $12.20 400
10:45 AM $12.19 Up $0.00 $12.28 $12.15 23,900
10:44 AM $12.19 Down $ -0.02 $12.29 $12.19 10,200
10:43 AM $12.21 Down $ -0.02 $12.28 $12.20 18,100
10:42 AM $12.23 Down $ -0.01 $12.38 $12.23 24,100
10:41 AM $12.24 Up $0.11 $12.25 $12.14 4,400
10:40 AM $12.13 Down $ -0.08 $12.24 $12.12 14,200
10:39 AM $12.21 Down $ -0.10 $12.30 $12.11 79,200
10:38 AM $12.31 Down $ -0.07 $12.40 $12.21 45,000
10:37 AM $12.38 Up $0.01 $12.42 $12.37 11,800
10:36 AM $12.37 Down $ -0.01 $12.40 $12.33 13,700
10:35 AM $12.38 Up $0.03 $12.42 $12.37 9,800
10:34 AM $12.35 Up $0.05 $12.41 $12.30 15,500
10:33 AM $12.30 Down $ -0.08 $12.41 $12.30 36,900
10:32 AM $12.38 Up $0.00 $12.41 $12.36 1,300
10:31 AM $12.38 Up $0.01 $12.42 $12.35 3,000
10:30 AM $12.37 Up $0.02 $12.45 $12.33 30,800
10:29 AM $12.35 Down $ -0.05 $12.38 $12.30 24,600
10:28 AM $12.40 Up $0.01 $12.41 $12.31 9,300
10:27 AM $12.39 Up $0.05 $12.50 $12.35 21,700
10:26 AM $12.34 Down $ -0.29 $12.63 $12.25 46,400
10:25 AM $12.63 Up $0.01 $12.67 $12.59 19,800
10:24 AM $12.62 Down $ -0.01 $12.71 $12.61 22,100
10:23 AM $12.63 Down $ -0.04 $12.65 $12.59 18,800
10:22 AM $12.67 Up $0.02 $12.73 $12.60 17,600
10:21 AM $12.65 Down $ -0.04 $12.70 $12.60 19,200
10:20 AM $12.69 Up $0.09 $12.69 $12.55 12,000
10:19 AM $12.60 Up $0.04 $12.68 $12.53 34,400
10:18 AM $12.56 Down $ -0.02 $12.60 $12.47 8,100
10:17 AM $12.58 Down $ -0.05 $12.64 $12.45 13,500
10:16 AM $12.63 Up $0.08 $12.65 $12.50 38,900
10:15 AM $12.55 Up $0.17 $12.61 $12.36 37,400
10:14 AM $12.38 Up $0.15 $12.57 $12.27 57,000
10:13 AM $12.23 Down $ -0.03 $12.35 $12.17 24,300
10:12 AM $12.26 Down $ -0.06 $12.35 $12.22 22,100
10:11 AM $12.32 Up $0.21 $12.32 $12.08 15,000
10:10 AM $12.11 Down $ -0.01 $12.17 $12.09 37,700
10:09 AM $12.12 Up $0.11 $12.18 $12.01 28,900
10:08 AM $12.01 Down $ -0.14 $12.22 $12.00 79,800
10:07 AM $12.15 Down $ -0.01 $12.28 $12.12 26,100
10:06 AM $12.16 Down $ -0.12 $12.33 $12.15 69,300
10:05 AM $12.28 Down $ -0.07 $12.44 $12.26 59,800
10:04 AM $12.35 Up $0.15 $12.44 $12.18 71,400
10:03 AM $12.20 Down $ -0.72 $12.95 $12.13 242,600
10:02 AM $12.92 Up $0.07 $12.97 $12.82 18,200
10:01 AM $12.85 Up $0.12 $12.99 $12.75 36,100
10:00 AM $12.73 Down $ -0.16 $12.96 $12.71 90,400
09:59 AM $12.89 Down $ -0.10 $12.97 $12.75 68,600
09:58 AM $12.99 Up $0.36 $13.07 $12.67 66,400
09:57 AM $12.63 Up $0.06 $12.78 $12.54 41,800
09:56 AM $12.57 Up $0.11 $12.62 $12.51 46,000
09:55 AM $12.46 Up $0.06 $12.51 $12.40 21,000
09:54 AM $12.40 Down $ -0.12 $12.52 $12.40 25,500
09:53 AM $12.52 Up $0.10 $12.52 $12.30 17,800
09:52 AM $12.42 Up $0.25 $12.52 $12.16 145,700
09:51 AM $12.17 Up $0.01 $12.23 $12.13 22,700
09:50 AM $12.16 Up $0.00 $12.29 $12.15 12,500
09:49 AM $12.16 Up $0.09 $12.19 $12.04 16,300
09:48 AM $12.07 Up $0.03 $12.10 $12.01 38,600
09:47 AM $12.04 Down $ -0.21 $12.22 $12.03 87,400
09:46 AM $12.25 Down $ -0.05 $12.34 $12.22 17,900
09:45 AM $12.30 Up $0.04 $12.35 $12.23 31,000
09:44 AM $12.26 Up $0.09 $12.30 $12.13 16,700
09:43 AM $12.17 Down $ -0.05 $12.39 $12.17 35,600
09:42 AM $12.22 Up $0.06 $12.26 $12.14 33,700
09:41 AM $12.16 Down $ -0.07 $12.24 $12.10 13,600
09:40 AM $12.23 Up $0.01 $12.25 $11.96 45,400
09:39 AM $12.22 Up $0.27 $12.22 $12.00 16,100
09:38 AM $11.95 Down $ -0.05 $12.05 $11.95 36,500
09:37 AM $12.00 Up $0.08 $12.13 $11.92 38,500
09:36 AM $11.92 Down $ -0.23 $12.22 $11.92 113,200
09:35 AM $12.15 Down $ -0.29 $12.55 $11.95 81,200
09:34 AM $12.44 Up $0.38 $12.68 $12.10 95,200
09:33 AM $12.06 Up $0.01 $12.19 $11.88 53,500
09:32 AM $12.05 Down $ -0.19 $12.35 $11.91 92,100
09:31 AM $12.24 Up $0.25 $12.48 $12.05 78,300
09:30 AM $11.99 Down $ -0.96 $12.69 $11.85 314,800
Previous close $12.95

One month history

Date Closing Opening High Low Volume
28/03/2024 $11.66 $13.09 $13.70 $11.03 5,830,000
27/03/2024 $12.95 $10.74 $13.04 $10.61 6,471,000
26/03/2024 $9.77 $10.53 $10.73 $9.58 5,156,400
25/03/2024 $8.43 $9.39 $9.44 $8.03 3,510,900
22/03/2024 $10.48 $8.58 $10.87 $8.20 9,337,600
21/03/2024 $6.16 $6.21 $6.28 $5.87 1,672,000
20/03/2024 $6.13 $6.06 $6.19 $5.56 2,608,100
19/03/2024 $5.18 $4.78 $5.37 $4.76 1,954,600
18/03/2024 $5.03 $5.36 $5.60 $4.94 2,286,600
15/03/2024 $4.18 $3.91 $4.25 $3.90 1,041,300
14/03/2024 $3.75 $3.83 $3.83 $3.74 409,000
13/03/2024 $3.97 $4.01 $4.04 $3.96 131,700
12/03/2024 $3.92 $3.95 $3.96 $3.86 382,000
11/03/2024 $4.07 $4.18 $4.19 $4.05 234,600
08/03/2024 $4.09 $4.06 $4.19 $4.05 491,100
07/03/2024 $4.01 $4.09 $4.09 $3.94 410,700
06/03/2024 $3.94 $3.97 $4.04 $3.92 563,900
05/03/2024 $3.94 $3.88 $4.08 $3.82 752,500
04/03/2024 $4.09 $4.14 $4.18 $4.05 567,900
01/03/2024 $4.35 $4.42 $4.48 $4.31 516,900
29/02/2024 $4.44 $4.51 $4.54 $4.40 460,200
28/02/2024 $4.58 $4.76 $4.76 $4.57 529,700
27/02/2024 $4.80 $4.77 $4.84 $4.72 452,300
26/02/2024 $4.72 $4.69 $4.77 $4.61 386,000
23/02/2024 $4.56 $4.37 $4.60 $4.34 508,100
22/02/2024 $4.55 $4.59 $4.63 $4.49 461,100
21/02/2024 $4.65 $4.58 $4.68 $4.48 604,400
20/02/2024 $4.79 $4.79 $4.95 $4.73 636,400
16/02/2024 $5.15 $4.96 $5.15 $4.89 1,068,100
15/02/2024 $4.83 $4.82 $4.91 $4.76 784,300
Graphs are not available, please refer to the detailed table