Skip to main content

Canopy Growth Corp (NQ: CGC )

8.630 -0.920 (-9.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 2.900 2.950 2.720 2.850 19,946,352 -0.65(-18.57%)
Jun 29, 2022 3.590 3.610 3.445 3.500 2,579,276 -0.11(-3.05%)
Jun 28, 2022 3.830 3.860 3.560 3.610 2,816,566 -0.18(-4.75%)
Jun 27, 2022 3.780 3.830 3.610 3.790 3,272,603 +0.02(+0.53%)
Jun 24, 2022 3.680 3.790 3.590 3.770 3,936,632 +0.17(+4.72%)
Jun 23, 2022 3.340 3.610 3.300 3.600 4,557,956 +0.26(+7.78%)
Jun 22, 2022 3.410 3.580 3.340 3.340 3,956,099 -0.14(-4.02%)
Jun 21, 2022 3.480 3.608 3.445 3.480 4,493,692 +0.11(+3.26%)
Jun 17, 2022 3.280 3.420 3.255 3.370 4,677,773 +0.11(+3.37%)
Jun 16, 2022 3.370 3.436 3.240 3.260 4,015,613 -0.26(-7.39%)
Jun 15, 2022 3.370 3.580 3.335 3.520 4,081,694 +0.19(+5.71%)
Jun 14, 2022 3.320 3.440 3.250 3.330 7,092,686 +0.05(+1.52%)
Jun 13, 2022 3.410 3.550 3.270 3.280 7,373,953 -0.37(-10.14%)
Jun 10, 2022 3.710 3.830 3.590 3.650 5,599,450 -0.20(-5.19%)
Jun 09, 2022 4.060 4.080 3.850 3.850 4,542,778 -0.28(-6.78%)
Jun 08, 2022 4.100 4.330 4.050 4.130 5,119,505 -0.11(-2.59%)
Jun 07, 2022 4.030 4.270 4.010 4.240 5,416,089 +0.15(+3.67%)
Jun 06, 2022 4.360 4.450 4.071 4.090 9,343,913 -0.23(-5.32%)
Jun 03, 2022 4.650 4.660 4.300 4.320 6,836,733 -0.39(-8.28%)
Jun 02, 2022 4.680 4.830 4.560 4.710 5,418,309 +0.00(+0.00%)
Jun 01, 2022 4.990 5.100 4.690 4.710 3,966,354 -0.26(-5.23%)
May 31, 2022 4.800 5.089 4.640 4.970 9,240,412 +0.09(+1.84%)
May 27, 2022 4.940 5.180 4.600 4.880 16,635,131 -0.67(-12.07%)
May 26, 2022 5.000 5.610 4.980 5.550 6,065,694 +0.52(+10.34%)
May 25, 2022 4.720 5.090 4.720 5.030 5,633,351 +0.27(+5.67%)
May 24, 2022 5.080 5.080 4.700 4.760 8,487,003 -0.43(-8.29%)
May 23, 2022 5.520 5.590 5.120 5.190 5,930,373 -0.33(-5.98%)
May 20, 2022 5.910 5.950 5.360 5.520 6,376,364 -0.35(-5.96%)
May 19, 2022 5.510 6.000 5.500 5.870 4,270,883 +0.28(+5.01%)
May 18, 2022 5.800 5.955 5.560 5.590 3,908,732 -0.30(-5.09%)
May 17, 2022 5.870 6.110 5.729 5.890 3,128,139 +0.16(+2.79%)
May 16, 2022 5.890 6.209 5.680 5.730 5,602,334 -0.19(-3.21%)
May 13, 2022 5.500 5.960 5.465 5.920 7,467,334 +0.55(+10.24%)
May 12, 2022 4.890 5.526 4.820 5.370 8,311,525 +0.39(+7.83%)
May 11, 2022 5.370 5.529 4.940 4.980 6,451,175 -0.46(-8.46%)
May 10, 2022 5.710 5.860 5.236 5.440 5,640,372 -0.11(-1.98%)
May 09, 2022 5.720 5.875 5.550 5.550 4,205,801 -0.42(-7.04%)
May 06, 2022 6.010 6.140 5.758 5.970 3,973,397 -0.10(-1.65%)
May 05, 2022 6.470 6.590 6.010 6.070 5,519,324 -0.60(-9.00%)
May 04, 2022 6.050 6.710 5.850 6.670 7,847,338 +0.61(+10.07%)
May 03, 2022 6.000 6.270 5.945 6.060 5,017,431 +0.01(+0.17%)
May 02, 2022 5.620 6.060 5.550 6.050 4,468,309 +0.34(+5.95%)
Apr 29, 2022 5.360 5.860 5.360 5.710 4,868,809 +0.26(+4.77%)
Apr 28, 2022 5.300 5.480 5.050 5.450 4,814,951 +0.22(+4.21%)
Apr 27, 2022 5.200 5.380 5.060 5.230 5,843,287 -0.07(-1.32%)
Apr 26, 2022 5.500 5.530 5.270 5.300 4,729,429 -0.27(-4.85%)
Apr 25, 2022 5.520 5.610 5.400 5.570 5,463,238 +0.00(+0.00%)
Apr 22, 2022 5.700 5.880 5.530 5.570 6,414,949 -0.18(-3.13%)
Apr 21, 2022 5.800 5.910 5.660 5.750 7,546,484 +0.02(+0.35%)
Apr 20, 2022 5.950 5.970 5.650 5.730 6,259,717 -0.20(-3.37%)
Apr 19, 2022 6.050 6.060 5.840 5.930 6,857,320 -0.06(-1.00%)
Apr 18, 2022 6.800 6.830 5.940 5.990 10,616,431 -0.83(-12.17%)
Apr 14, 2022 7.030 7.040 6.750 6.820 5,127,346 -0.29(-4.08%)
Apr 13, 2022 6.760 7.120 6.560 7.110 4,640,621 +0.33(+4.87%)
Apr 12, 2022 6.970 7.250 6.720 6.780 4,874,246 -0.11(-1.60%)
Apr 11, 2022 6.560 6.890 6.382 6.890 6,813,202 +0.19(+2.84%)
Apr 08, 2022 6.790 6.905 6.550 6.700 4,356,953 -0.02(-0.30%)
Apr 07, 2022 7.090 7.115 6.520 6.720 6,402,845 -0.46(-6.41%)
Apr 06, 2022 7.480 7.650 7.010 7.180 8,678,994 -0.21(-2.84%)
Apr 05, 2022 7.800 7.940 7.330 7.390 7,211,374 -0.38(-4.89%)
Apr 04, 2022 7.530 7.879 7.150 7.770 8,293,589 +0.40(+5.43%)
Apr 01, 2022 7.660 8.010 7.345 7.370 14,011,269 -0.21(-2.77%)
Mar 31, 2022 8.060 8.070 7.560 7.580 7,400,780 -0.38(-4.77%)
Mar 30, 2022 8.040 8.640 7.860 7.960 14,178,628 -0.07(-0.87%)
Mar 29, 2022 7.990 8.430 7.750 8.030 12,528,219 +0.09(+1.13%)
Mar 28, 2022 8.160 8.330 7.630 7.940 17,726,256 -0.75(-8.63%)
Mar 25, 2022 8.550 8.790 7.765 8.690 38,445,728 +0.79(+10.00%)
Mar 24, 2022 7.130 8.110 6.882 7.900 19,892,984 +0.81(+11.42%)
Mar 23, 2022 7.370 7.740 7.055 7.090 6,672,969 -0.12(-1.66%)
Mar 22, 2022 6.800 7.270 6.800 7.210 5,999,435 +0.19(+2.71%)
Mar 21, 2022 7.200 7.240 6.905 7.020 5,744,927 -0.10(-1.40%)
Mar 18, 2022 6.700 7.235 6.665 7.120 6,200,732 +0.35(+5.17%)
Mar 17, 2022 6.360 6.780 6.252 6.770 4,959,020 +0.39(+6.11%)
Mar 16, 2022 6.010 6.380 5.878 6.380 6,260,215 +0.51(+8.69%)
Mar 15, 2022 5.820 5.940 5.620 5.870 4,499,923 +0.17(+2.98%)
Mar 14, 2022 6.070 6.120 5.630 5.700 5,484,936 -0.38(-6.25%)
Mar 11, 2022 6.490 6.490 6.060 6.080 3,326,923 -0.33(-5.15%)
Mar 10, 2022 6.540 6.590 6.165 6.410 5,437,018 -0.26(-3.90%)
Mar 09, 2022 6.500 6.790 6.430 6.670 5,279,917 +0.40(+6.38%)
Mar 08, 2022 6.080 6.560 5.790 6.270 9,863,949 +0.22(+3.64%)
Mar 07, 2022 6.260 6.390 6.040 6.050 6,157,994 -0.27(-4.27%)
Mar 04, 2022 6.620 6.720 6.240 6.320 7,370,640 -0.38(-5.67%)
Mar 03, 2022 7.030 7.045 6.680 6.700 4,441,553 -0.28(-4.01%)
Mar 02, 2022 6.930 7.030 6.615 6.980 4,872,352 +0.04(+0.58%)
Mar 01, 2022 7.080 7.190 6.790 6.940 4,611,819 -0.18(-2.53%)
Feb 28, 2022 7.050 7.230 6.790 7.120 5,293,005 -0.04(-0.56%)
Feb 25, 2022 7.200 7.160 6.920 7.160 3,771,977 +0.01(+0.14%)
Feb 24, 2022 6.520 7.159 6.417 7.150 6,777,322 +0.24(+3.47%)
Feb 23, 2022 7.260 7.390 6.870 6.910 5,554,402 -0.25(-3.49%)
Feb 22, 2022 7.510 7.620 7.090 7.160 5,561,131 -0.54(-7.01%)
Feb 18, 2022 7.700 0 -0.45(-5.52%)
Feb 17, 2022 8.520 8.790 8.071 8.150 6,323,568 -0.60(-6.86%)
Feb 16, 2022 8.680 9.100 8.440 8.750 6,975,335 +0.02(+0.23%)
Feb 15, 2022 8.650 8.820 8.500 8.730 6,187,674 +0.31(+3.68%)
Feb 14, 2022 9.000 9.240 8.400 8.420 8,840,080 -0.80(-8.68%)
Feb 11, 2022 8.940 9.610 8.690 9.220 17,592,890 +0.39(+4.42%)
Feb 10, 2022 8.560 9.140 8.380 8.830 13,992,998 -0.02(-0.23%)
Feb 09, 2022 8.240 9.040 8.190 8.850 22,228,076 +1.16(+15.08%)
Feb 08, 2022 7.850 7.900 7.490 7.690 8,564,036 -0.16(-2.04%)
Feb 07, 2022 7.920 8.320 7.810 7.850 4,811,778 +0.00(+0.00%)
Feb 04, 2022 7.550 8.060 7.551 7.850 5,980,867 +0.28(+3.70%)
Feb 03, 2022 7.900 7.550 7.570 4,923,328 -0.48(-5.96%)
Feb 02, 2022 8.500 8.515 7.995 8.050 6,002,422 -0.49(-5.74%)
Feb 01, 2022 8.170 8.650 7.950 8.540 6,968,184 +0.50(+6.22%)
Jan 31, 2022 7.280 8.040 7,830,706 +0.77(+10.59%)
Jan 28, 2022 6.890 7.380 6.740 7.270 7,695,906 +0.42(+6.13%)
Jan 27, 2022 7.390 7.390 6.820 6.850 4,946,994 -0.38(-5.26%)
Jan 26, 2022 7.630 7.700 7.130 7.230 6,462,633 -0.13(-1.77%)
Jan 25, 2022 7.200 7.498 7.055 7.360 5,282,661 -0.04(-0.54%)
Jan 24, 2022 7.100 7.410 6.640 7.400 10,606,948 +0.11(+1.51%)
Jan 21, 2022 7.530 7.548 7.180 7.290 7,242,481 -0.27(-3.57%)
Jan 20, 2022 7.740 8.100 7.550 7.560 5,205,405 -0.08(-1.05%)
Jan 19, 2022 7.810 8.010 7.610 7.640 5,847,299 -0.14(-1.80%)
Jan 18, 2022 8.220 8.303 7.760 7.780 7,161,356 -0.62(-7.38%)
Jan 14, 2022 8.400 0 -0.01(-0.12%)
Jan 13, 2022 8.980 9.000 8.400 8.410 6,131,181 -0.51(-5.72%)
Jan 12, 2022 9.160 9.360 8.825 8.920 4,543,584 -0.19(-2.09%)
Jan 11, 2022 8.700 9.279 8.520 9.110 6,189,306 +0.36(+4.11%)
Jan 10, 2022 8.730 8.850 8.415 8.750 7,562,794 +0.23(+2.70%)
Jan 07, 2022 8.230 8.780 8.190 8.520 7,178,625 +0.31(+3.78%)
Jan 06, 2022 8.400 8.550 7.960 8.210 7,593,484 -0.16(-1.91%)
Jan 05, 2022 8.940 9.150 8.351 8.370 7,344,008 -0.60(-6.69%)
Jan 04, 2022 9.240 9.240 8.670 8.970 7,891,012 -0.33(-3.55%)
Jan 03, 2022 8.860 9.640 8.800 9.300 7,156,044 +0.57(+6.53%)
Dec 31, 2021 8.910 9.190 8.720 8.730 6,511,912 -0.21(-2.35%)
Dec 30, 2021 8.760 9.295 8.705 8.940 7,538,353 +0.18(+2.05%)
Dec 29, 2021 9.000 9.180 8.720 8.760 6,945,031 -0.26(-2.88%)
Dec 28, 2021 9.357 9.660 9.000 9.020 7,343,334 -0.43(-4.55%)
Dec 27, 2021 9.560 9.590 9.195 9.450 5,424,882 -0.17(-1.77%)
Dec 23, 2021 9.419 9.740 9.191 9.620 6,313,658 +0.25(+2.67%)
Dec 22, 2021 9.340 9.630 9.150 9.370 5,488,462 -0.29(-3.00%)
Dec 21, 2021 8.860 9.660 8.840 9.660 7,108,202 +0.91(+10.40%)
Dec 20, 2021 9.050 9.180 8.525 8.750 8,735,093 -0.84(-8.76%)
Dec 17, 2021 9.120 9.787 8.910 9.590 8,074,210 +0.45(+4.92%)
Dec 16, 2021 9.330 9.560 9.005 9.140 5,886,109 -0.13(-1.40%)
Dec 15, 2021 9.110 9.370 8.690 9.270 8,676,905 +0.12(+1.31%)
Dec 14, 2021 9.110 9.625 9.110 9.150 6,042,205 -0.16(-1.72%)
Dec 13, 2021 9.520 9.550 9.060 9.310 7,221,701 -0.25(-2.62%)
Dec 10, 2021 10.28 10.44 9.540 9.560 9,456,133 -0.64(-6.27%)
Dec 09, 2021 10.83 11.08 10.19 10.20 6,409,896 -0.74(-6.76%)
Dec 08, 2021 10.71 11.20 10.36 10.94 5,494,536 +0.30(+2.82%)
Dec 07, 2021 10.21 10.93 10.13 10.64 8,807,615 +0.49(+4.83%)
Dec 06, 2021 9.980 10.31 9.540 10.15 7,575,854 +0.16(+1.60%)
Dec 03, 2021 10.36 10.36 9.800 9.990 8,200,980 -0.37(-3.57%)
Dec 02, 2021 10.00 10.40 9.870 10.36 9,251,706 +0.42(+4.23%)
Dec 01, 2021 10.80 10.91 9.920 9.940 8,971,536 -0.77(-7.19%)
Nov 30, 2021 10.81 11.16 10.27 10.71 9,512,056 -0.35(-3.16%)
Nov 29, 2021 11.76 11.80 10.97 11.06 7,828,436 -0.63(-5.39%)
Nov 26, 2021 11.46 11.77 11.34 11.69 3,453,490 -0.18(-1.52%)
Nov 24, 2021 11.52 12.06 11.29 11.87 5,517,064 +0.25(+2.15%)
Nov 23, 2021 11.68 12.09 11.34 11.62 6,706,788 -0.03(-0.26%)
Nov 22, 2021 12.28 12.28 11.49 11.65 8,895,049 -0.53(-4.35%)
Nov 19, 2021 12.64 12.77 11.99 12.18 10,296,114 -0.17(-1.38%)
Nov 18, 2021 13.50 12.41 12.31 12.35 10,760,632 -1.25(-9.19%)
Nov 17, 2021 14.17 14.52 13.57 13.60 6,995,128 -0.78(-5.42%)
Nov 16, 2021 14.36 14.58 13.84 14.38 6,825,927 -0.07(-0.48%)
Nov 15, 2021 15.45 15.96 14.43 14.45 17,968,068 -0.82(-5.37%)
Nov 12, 2021 13.92 15.28 13.88 15.27 14,845,951 +1.75(+12.94%)
Nov 11, 2021 13.18 13.71 13.13 13.52 5,681,405 -0.32(-2.31%)
Nov 10, 2021 13.50 13.84 11,524,035 -0.13(-0.93%)
Nov 09, 2021 12.78 14.06 12.27 13.97 12,726,760 +0.99(+7.63%)
Nov 08, 2021 11.74 13.11 11.43 12.98 17,522,570 +1.19(+10.09%)
Nov 05, 2021 12.84 12.86 11.31 11.79 21,973,064 -1.47(-11.09%)
Nov 04, 2021 13.59 13.65 13.08 13.26 5,488,426 -0.28(-2.07%)
Nov 03, 2021 13.01 13.64 12.95 13.54 5,071,833 +0.47(+3.60%)
Nov 02, 2021 13.25 13.30 12.83 13.07 5,040,069 -0.18(-1.36%)
Nov 01, 2021 12.74 13.43 12.98 13.25 5,579,330 +0.62(+4.91%)
Oct 29, 2021 12.94 12.60 12.63 4,234,812 -0.36(-2.77%)
Oct 28, 2021 12.88 12.99 3,740,100 +0.21(+1.64%)
Oct 27, 2021 13.17 13.34 12.76 12.78 4,812,350 -0.39(-2.96%)
Oct 26, 2021 13.65 13.17 4,466,479 -0.40(-2.95%)
Oct 25, 2021 13.38 13.63 13.13 13.57 4,184,437 +0.19(+1.42%)
Oct 22, 2021 13.98 13.25 13.38 5,091,499 -0.66(-4.70%)
Oct 21, 2021 14.16 14.65 13.95 14.04 5,329,809 -0.07(-0.50%)
Oct 20, 2021 14.36 14.46 13.66 14.11 8,873,637 -0.23(-1.60%)
Oct 19, 2021 13.33 14.34 13.19 14.34 8,867,247 +1.13(+8.58%)
Oct 18, 2021 13.33 13.49 13.06 13.21 3,432,163 -0.14(-1.07%)
Oct 15, 2021 13.74 13.83 13.24 13.35 5,344,844 -0.35(-2.55%)
Oct 14, 2021 13.57 14.45 13.41 13.70 7,755,652 +0.41(+3.09%)
Oct 13, 2021 13.10 13.48 13.10 13.29 2,370,021 +0.16(+1.22%)
Oct 12, 2021 13.06 13.42 12.95 13.13 2,718,036 +0.08(+0.61%)
Oct 11, 2021 13.18 13.28 13.04 13.05 2,382,319 -0.17(-1.29%)
Oct 08, 2021 13.61 13.75 13.17 13.22 2,898,264 -0.29(-2.15%)
Oct 07, 2021 13.30 13.88 13.04 13.51 3,847,293 +0.33(+2.50%)
Oct 06, 2021 13.16 13.37 12.98 13.18 2,692,006 -0.20(-1.49%)
Oct 05, 2021 12.96 13.54 12.88 13.38 3,835,469 +0.44(+3.40%)
Oct 04, 2021 13.35 13.35 12.86 12.94 4,009,593 -0.47(-3.50%)
Oct 01, 2021 13.67 13.80 13.13 13.41 5,816,071 -0.45(-3.25%)
Sep 30, 2021 13.78 14.04 13.45 13.86 4,131,969 +0.10(+0.73%)
Sep 29, 2021 14.30 14.34 13.68 13.76 4,049,991 -0.45(-3.17%)
Sep 28, 2021 14.54 14.98 14.15 14.21 3,664,484 -0.50(-3.40%)
Sep 27, 2021 13.88 14.79 13.80 14.71 4,351,822 +0.80(+5.75%)
Sep 24, 2021 14.46 14.48 13.85 13.91 4,063,402 -0.65(-4.46%)
Sep 23, 2021 14.69 14.81 14.41 14.56 4,025,472 +0.39(+2.75%)
Sep 22, 2021 13.62 14.49 13.62 14.17 4,934,245 +0.65(+4.81%)
Sep 21, 2021 13.62 13.94 13.40 13.52 5,111,401 +0.00(+0.00%)
Sep 20, 2021 14.26 14.28 13.35 13.52 7,384,466 -1.19(-8.09%)
Sep 17, 2021 14.77 14.98 14.55 14.71 2,605,169 -0.12(-0.81%)
Sep 16, 2021 14.74 15.05 14.65 14.83 2,690,923 +0.04(+0.27%)
Sep 15, 2021 14.63 14.98 14.51 14.79 3,213,400 +0.16(+1.09%)
Sep 14, 2021 15.06 15.36 14.54 14.63 5,363,955 -0.42(-2.79%)
Sep 13, 2021 15.17 15.36 14.77 15.05 4,169,837 -0.05(-0.33%)
Sep 10, 2021 15.84 15.92 15.07 15.10 4,652,375 -0.63(-4.01%)
Sep 09, 2021 15.88 15.93 15.50 15.73 5,511,299 -0.12(-0.76%)
Sep 08, 2021 16.80 16.83 15.75 15.85 6,461,966 -1.02(-6.05%)
Sep 07, 2021 16.99 17.34 16.87 16.87 4,495,053 -0.10(-0.59%)
Sep 03, 2021 17.42 17.67 16.82 16.97 3,757,748 -0.48(-2.75%)
Sep 02, 2021 16.96 17.71 16.85 17.45 2,900,528 +0.60(+3.56%)
Sep 01, 2021 17.25 17.50 16.81 16.85 3,415,628 -0.38(-2.21%)
Aug 31, 2021 16.91 17.72 16.84 17.23 4,043,592 +0.33(+1.95%)
Aug 30, 2021 17.22 17.24 16.66 16.90 2,259,803 -0.29(-1.69%)
Aug 27, 2021 17.09 17.39 17.05 17.19 1,705,769 +0.08(+0.47%)
Aug 26, 2021 17.55 18.00 16.96 17.11 2,493,199 -0.50(-2.84%)
Aug 25, 2021 17.74 17.74 17.21 17.61 1,758,732 -0.13(-0.73%)
Aug 24, 2021 17.33 17.78 17.14 17.74 2,667,326 +0.49(+2.84%)
Aug 23, 2021 16.92 17.38 16.79 17.25 1,972,978 +0.56(+3.36%)
Aug 20, 2021 16.46 16.88 16.27 16.69 2,439,734 +0.19(+1.15%)
Aug 19, 2021 17.18 17.23 16.47 16.50 3,302,243 -0.77(-4.46%)
Aug 18, 2021 17.47 17.80 16.94 17.27 3,169,933 -0.19(-1.09%)
Aug 17, 2021 17.35 17.67 17.05 17.46 2,223,434 -0.08(-0.46%)
Aug 16, 2021 17.95 17.95 17.32 17.54 2,993,037 -0.52(-2.88%)
Aug 13, 2021 18.47 18.55 17.85 18.06 3,095,359 -0.49(-2.64%)
Aug 12, 2021 18.94 19.05 18.44 18.55 1,899,095 -0.33(-1.75%)
Aug 11, 2021 19.38 19.48 18.80 18.88 1,912,789 -0.59(-3.03%)
Aug 10, 2021 19.15 19.85 19.08 19.47 2,867,114 +0.36(+1.88%)
Aug 09, 2021 19.05 19.20 18.59 19.11 3,628,374 -0.04(-0.21%)
Aug 06, 2021 19.22 19.38 18.34 19.15 7,278,263 +0.01(+0.05%)
Aug 05, 2021 18.27 19.70 18.25 19.14 5,511,154 +0.86(+4.70%)
Aug 04, 2021 18.66 18.93 18.27 18.28 2,328,960 -0.49(-2.61%)
Aug 03, 2021 18.80 18.92 18.34 18.77 2,668,930 -0.03(-0.16%)
Aug 02, 2021 19.02 19.35 18.80 18.80 2,143,121 -0.11(-0.58%)
Jul 30, 2021 19.40 19.56 18.78 18.91 2,437,162 -0.63(-3.22%)
Jul 29, 2021 19.81 20.10 19.28 19.54 2,881,190 -0.06(-0.31%)
Jul 28, 2021 18.85 19.96 18.73 19.60 6,553,425 +1.23(+6.70%)
Jul 27, 2021 19.49 19.77 18.05 18.37 5,647,851 -1.34(-6.80%)
Jul 26, 2021 19.61 20.12 19.36 19.71 2,030,626 +0.09(+0.46%)
Jul 23, 2021 19.88 19.88 19.30 19.62 2,131,391 -0.21(-1.06%)
Jul 22, 2021 20.33 20.38 19.67 19.83 1,900,369 -0.61(-2.98%)
Jul 21, 2021 20.00 20.46 19.80 20.44 1,880,534 +0.49(+2.46%)
Jul 20, 2021 19.48 20.05 18.94 19.95 2,288,416 +0.54(+2.78%)
Jul 19, 2021 19.06 19.62 18.86 19.41 3,330,861 -0.17(-0.87%)
Jul 16, 2021 20.50 20.55 19.50 19.58 3,134,576 -0.77(-3.78%)
Jul 15, 2021 20.66 20.73 19.82 20.35 6,461,765 -0.31(-1.50%)
Jul 14, 2021 22.39 22.43 20.55 20.66 4,406,294 -1.45(-6.56%)
Jul 13, 2021 22.61 23.47 22.05 22.11 3,397,612 -0.12(-0.54%)
Jul 12, 2021 22.15 22.40 21.76 22.23 1,308,929 +0.08(+0.36%)
Jul 09, 2021 21.97 22.45 21.75 22.15 1,504,796 +0.36(+1.65%)
Jul 08, 2021 21.41 22.05 21.27 21.79 2,730,312 -0.41(-1.85%)
Jul 07, 2021 22.88 23.00 21.84 22.20 3,189,311 -0.68(-2.97%)
Jul 06, 2021 23.30 23.44 22.76 22.88 1,751,191 -0.40(-1.72%)
Jul 02, 2021 23.94 24.14 23.20 23.28 2,072,619 -0.67(-2.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.