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