Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canopy Growth Corp (TSX: WEED )

12.80 -0.09 (-0.70%)
Streaming Delayed Price Updated: 9:43 AM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.7300 0.8100 0.7200 0.7800 5,805,598 +0.07(+9.86%)
Oct 30, 2023 0.7200 0.7400 0.7000 0.7100 3,793,759 +0.01(+1.43%)
Oct 27, 2023 0.7300 0.7400 0.6900 0.7000 3,790,403 -0.03(-4.11%)
Oct 26, 2023 0.7400 0.7800 0.7000 0.7300 5,395,938 -0.02(-2.67%)
Oct 25, 2023 0.8500 0.8500 0.7200 0.7500 7,220,348 -0.12(-13.79%)
Oct 24, 2023 0.7100 0.8800 0.7000 0.8700 12,281,936 +0.16(+22.54%)
Oct 23, 2023 0.7000 0.7200 0.6500 0.7100 6,960,688 +0.01(+1.43%)
Oct 20, 2023 0.7100 0.7500 0.6800 0.7000 4,937,187 -0.03(-4.11%)
Oct 19, 2023 0.8000 0.8100 0.7300 0.7300 6,983,172 -0.09(-10.98%)
Oct 18, 2023 0.9300 0.9400 0.8100 0.8200 7,029,778 -0.13(-13.68%)
Oct 17, 2023 0.9500 0.9700 0.9200 0.9500 4,604,723 +0.00(+0.00%)
Oct 16, 2023 0.9500 1.000 0.9300 0.9500 4,490,657 -0.02(-2.06%)
Oct 13, 2023 0.9300 0.9700 0.9200 0.9700 4,144,406 +0.03(+3.19%)
Oct 12, 2023 0.9500 0.9700 0.9000 0.9400 5,061,909 -0.01(-1.05%)
Oct 11, 2023 1.010 1.030 0.9300 0.9500 5,617,887 -0.05(-5.00%)
Oct 10, 2023 0.9800 1.070 0.9500 1.000 6,856,123 +0.03(+3.09%)
Oct 06, 2023 0.9700 0 -0.01(-1.02%)
Oct 05, 2023 1.080 1.090 0.9500 0.9800 9,224,701 -0.06(-5.77%)
Oct 04, 2023 0.9500 1.070 0.9100 1.040 9,263,131 +0.10(+10.64%)
Oct 03, 2023 1.000 1.000 0.9100 0.9400 7,418,221 -0.08(-7.84%)
Oct 02, 2023 1.020 1.100 0.9800 1.020 5,842,551 -0.03(-2.86%)
Sep 29, 2023 1.120 1.130 1.040 1.050 4,892,142 -0.06(-5.41%)
Sep 28, 2023 1.180 1.180 1.040 1.110 10,867,873 -0.10(-8.26%)
Sep 27, 2023 1.370 1.380 1.130 1.210 16,825,894 -0.04(-3.20%)
Sep 26, 2023 1.340 1.430 1.190 1.250 14,238,149 -0.03(-2.34%)
Sep 25, 2023 1.160 1.380 1.210 1.280 16,942,836 +0.15(+13.27%)
Sep 22, 2023 1.070 1.160 1.030 1.130 10,870,786 +0.09(+8.65%)
Sep 21, 2023 1.160 1.220 1.020 1.040 12,756,611 -0.14(-11.86%)
Sep 20, 2023 1.420 1.520 1.160 1.180 16,520,258 -0.20(-14.49%)
Sep 19, 2023 1.550 1.680 1.350 1.380 10,459,811 -0.18(-11.54%)
Sep 18, 2023 1.620 1.660 1.500 1.560 12,097,251 -0.27(-14.75%)
Sep 15, 2023 1.980 2.120 1.740 1.830 34,075,700 +0.13(+7.65%)
Sep 14, 2023 1.530 1.990 1.500 1.700 22,683,896 +0.14(+8.97%)
Sep 13, 2023 1.750 1.900 1.420 1.560 24,242,396 -0.26(-14.29%)
Sep 12, 2023 2.080 2.600 1.780 1.820 31,458,028 -0.48(-20.87%)
Sep 11, 2023 1.400 2.430 1.390 2.300 38,647,664 +1.03(+81.10%)
Sep 08, 2023 1.020 1.310 1.010 1.270 20,533,056 +0.24(+23.30%)
Sep 07, 2023 1.060 1.070 0.9200 1.030 15,485,405 -0.07(-6.36%)
Sep 06, 2023 1.040 1.130 0.9400 1.100 18,764,650 +0.17(+18.28%)
Sep 05, 2023 0.7500 0.9800 0.7300 0.9300 18,827,744 +0.19(+25.68%)
Sep 01, 2023 0.7400 0 -0.03(-3.90%)
Aug 31, 2023 0.6300 0.8800 0.6300 0.7700 31,137,898 +0.17(+28.33%)
Aug 30, 2023 0.5500 0.6500 0.5400 0.6000 10,762,451 +0.05(+9.09%)
Aug 29, 2023 0.5400 0.5600 0.5200 0.5500 1,824,488 +0.02(+3.77%)
Aug 28, 2023 0.5300 0.5400 0.5200 0.5300 1,367,203 -0.01(-1.85%)
Aug 25, 2023 0.5300 0.5400 0.5200 0.5400 1,463,036 +0.01(+1.89%)
Aug 24, 2023 0.5600 0.5600 0.5200 0.5300 3,481,101 -0.03(-5.36%)
Aug 23, 2023 0.5400 0.5800 0.5300 0.5600 1,934,061 +0.02(+3.70%)
Aug 22, 2023 0.5600 0.5800 0.5300 0.5400 2,865,791 -0.01(-1.82%)
Aug 21, 2023 0.6100 0.6300 0.5500 0.5500 4,841,899 -0.07(-11.29%)
Aug 18, 2023 0.5600 0.6200 0.5500 0.6200 5,759,605 +0.06(+10.71%)
Aug 17, 2023 0.5200 0.5800 0.5200 0.5600 5,648,852 +0.05(+9.80%)
Aug 16, 2023 0.5200 0.5500 0.5100 0.5100 3,826,624 -0.02(-3.77%)
Aug 15, 2023 0.5300 0.5300 0.5100 0.5300 2,061,466 -0.01(-1.85%)
Aug 14, 2023 0.5500 0.5500 0.5100 0.5400 2,213,951 +0.01(+1.89%)
Aug 11, 2023 0.5600 0.5800 0.5200 0.5300 5,280,171 -0.04(-7.02%)
Aug 10, 2023 0.6100 0.6200 0.5600 0.5700 6,363,218 -0.04(-6.56%)
Aug 09, 2023 0.6300 0.6500 0.5900 0.6100 7,217,475 -0.02(-3.17%)
Aug 08, 2023 0.6000 0.6400 0.5800 0.6300 6,970,743 +0.03(+5.00%)
Aug 04, 2023 0.6000 0 -0.02(-3.23%)
Aug 03, 2023 0.5900 0.6600 0.5800 0.6200 5,708,449 +0.02(+3.33%)
Aug 02, 2023 0.6100 0.6300 0.5900 0.6000 3,441,294 -0.02(-3.23%)
Aug 01, 2023 0.6400 0.6400 0.6100 0.6200 4,571,804 -0.03(-4.62%)
Jul 31, 2023 0.6800 0.7000 0.6100 0.6500 10,609,892 +0.02(+3.17%)
Jul 28, 2023 0.5600 0.6300 0.5400 0.6300 9,083,217 +0.08(+14.55%)
Jul 27, 2023 0.5500 0.5900 0.5300 0.5500 8,367,000 +0.02(+3.77%)
Jul 26, 2023 0.5200 0.5700 0.5100 0.5300 6,722,601 +0.01(+1.92%)
Jul 25, 2023 0.5100 0.5200 0.5000 0.5200 1,669,061 +0.01(+1.96%)
Jul 24, 2023 0.5100 0.5400 0.5100 0.5100 2,567,127 +0.00(+0.00%)
Jul 21, 2023 0.5200 0.5400 0.5000 0.5100 4,815,110 -0.01(-1.92%)
Jul 20, 2023 0.5500 0.5600 0.5000 0.5200 6,173,284 -0.03(-5.45%)
Jul 19, 2023 0.5200 0.5800 0.5100 0.5500 6,953,876 +0.03(+5.77%)
Jul 18, 2023 0.4900 0.5200 0.4800 0.5200 3,994,123 +0.03(+5.05%)
Jul 17, 2023 0.5400 0.5400 0.4550 0.4950 9,534,065 -0.02(-2.94%)
Jul 14, 2023 0.7200 0.7200 0.5100 0.5100 24,806,392 -0.34(-40.00%)
Jul 13, 2023 0.7500 0.8900 0.7100 0.8500 8,781,442 +0.11(+14.86%)
Jul 12, 2023 0.7500 0.8200 0.6800 0.7400 7,127,826 +0.01(+1.37%)
Jul 11, 2023 0.6300 0.7900 0.6200 0.7300 7,229,369 +0.10(+15.87%)
Jul 10, 2023 0.6200 0.6500 0.5700 0.6300 2,985,601 +0.01(+1.61%)
Jul 07, 2023 0.5600 0.6700 0.5300 0.6200 5,191,145 +0.06(+10.71%)
Jul 06, 2023 0.5900 0.6000 0.5500 0.5600 3,436,605 -0.05(-8.20%)
Jul 05, 2023 0.7500 0.7500 0.5900 0.6100 8,583,021 -0.12(-16.44%)
Jul 04, 2023 0.7500 0.7800 0.6700 0.7300 8,241,924 +0.22(+43.14%)
Jun 30, 2023 0.5100 0 -0.07(-12.07%)
Jun 29, 2023 0.5900 0.6100 0.5700 0.5800 3,381,581 +0.00(+0.00%)
Jun 28, 2023 0.6100 0.6100 0.5700 0.5800 3,147,711 -0.04(-6.45%)
Jun 27, 2023 0.6900 0.6900 0.6100 0.6200 2,511,817 -0.06(-8.82%)
Jun 26, 2023 0.7000 0.7500 0.6700 0.6800 3,139,204 +0.00(+0.00%)
Jun 23, 2023 0.7200 0.7500 0.6600 0.6800 3,781,665 -0.09(-11.69%)
Jun 22, 2023 0.8000 0.8000 0.7400 0.7700 3,101,855 -0.03(-3.75%)
Jun 21, 2023 0.7800 0.8300 0.7700 0.8000 1,916,924 +0.00(+0.00%)
Jun 20, 2023 0.8300 0.8400 0.7900 0.8000 1,339,769 -0.05(-5.88%)
Jun 19, 2023 0.8300 0.8500 0.8200 0.8500 593,147 +0.02(+2.41%)
Jun 16, 2023 0.8600 0.8800 0.8300 0.8300 8,948,089 -0.03(-3.49%)
Jun 15, 2023 0.8700 0.8700 0.8500 0.8600 1,274,048 -0.02(-2.27%)
Jun 14, 2023 0.9200 0.9500 0.8700 0.8800 1,255,987 -0.07(-7.37%)
Jun 13, 2023 0.9900 0.9900 0.9200 0.9500 1,678,742 -0.02(-2.06%)
Jun 12, 2023 0.9200 0.9900 0.8900 0.9700 3,739,089 +0.06(+6.59%)
Jun 09, 2023 0.9300 0.9400 0.8800 0.9100 1,678,087 -0.01(-1.09%)
Jun 08, 2023 0.9900 0.9900 0.9200 0.9200 2,469,501 -0.06(-6.12%)
Jun 07, 2023 0.9800 1.030 0.9600 0.9800 2,699,487 -0.01(-1.01%)
Jun 06, 2023 1.040 1.040 0.9600 0.9900 2,928,886 -0.06(-5.71%)
Jun 05, 2023 1.150 1.150 1.040 1.050 1,351,989 -0.09(-7.89%)
Jun 02, 2023 1.150 1.170 1.100 1.140 682,326 +0.00(+0.00%)
Jun 01, 2023 1.150 1.160 1.100 1.140 683,012 +0.01(+0.88%)
May 31, 2023 1.140 1.160 1.080 1.130 1,163,544 -0.03(-2.59%)
May 30, 2023 1.200 1.220 1.140 1.160 1,107,827 -0.07(-5.69%)
May 29, 2023 1.220 1.260 1.180 1.230 588,955 +0.03(+2.50%)
May 26, 2023 1.200 1.240 1.130 1.200 2,112,939 -0.01(-0.83%)
May 25, 2023 1.420 1.420 1.190 1.210 2,867,829 -0.20(-14.18%)
May 24, 2023 1.430 1.450 1.410 1.410 626,033 -0.01(-0.70%)
May 23, 2023 1.580 1.580 1.410 1.420 1,755,587 -0.03(-2.07%)
May 19, 2023 1.450 0 +0.04(+2.84%)
May 18, 2023 1.420 1.420 1.380 1.410 1,151,831 -0.01(-0.70%)
May 17, 2023 1.400 1.430 1.380 1.420 2,530,043 +0.03(+2.16%)
May 16, 2023 1.430 1.440 1.380 1.390 762,782 -0.04(-2.80%)
May 15, 2023 1.420 1.460 1.380 1.430 1,316,541 +0.01(+0.70%)
May 12, 2023 1.430 1.540 1.390 1.420 2,102,904 +0.03(+2.16%)
May 11, 2023 1.620 1.660 1.390 1.390 2,694,247 -0.23(-14.20%)
May 10, 2023 1.690 1.720 1.610 1.620 1,334,847 -0.05(-2.99%)
May 09, 2023 1.730 1.760 1.660 1.670 1,401,978 -0.11(-6.18%)
May 08, 2023 1.800 1.820 1.720 1.780 1,080,383 -0.01(-0.56%)
May 05, 2023 1.740 1.830 1.660 1.790 3,166,702 +0.11(+6.55%)
May 04, 2023 1.640 1.730 1.590 1.680 2,770,505 +0.04(+2.44%)
May 03, 2023 1.660 1.700 1.630 1.640 2,135,425 +0.00(+0.00%)
May 02, 2023 1.710 1.730 1.640 1.640 1,393,627 -0.10(-5.75%)
May 01, 2023 1.780 1.780 1.700 1.740 1,402,872 -0.01(-0.57%)
Apr 28, 2023 1.790 1.850 1.750 1.750 1,893,416 -0.02(-1.13%)
Apr 27, 2023 1.810 1.840 1.760 1.770 2,363,049 +0.04(+2.31%)
Apr 26, 2023 1.750 1.780 1.720 1.730 577,524 -0.01(-0.57%)
Apr 25, 2023 1.740 1.770 1.720 1.740 597,133 -0.05(-2.79%)
Apr 24, 2023 1.820 1.820 1.720 1.790 837,331 -0.03(-1.65%)
Apr 21, 2023 1.840 1.870 1.820 1.820 387,787 +0.00(+0.00%)
Apr 20, 2023 1.910 1.930 1.820 1.820 940,247 -0.10(-5.21%)
Apr 19, 2023 1.910 1.940 1.890 1.920 482,313 +0.01(+0.52%)
Apr 18, 2023 2.010 2.020 1.910 1.910 1,093,703 -0.07(-3.54%)
Apr 17, 2023 1.910 2.010 1.910 1.980 1,907,201 +0.07(+3.66%)
Apr 14, 2023 2.010 2.040 1.900 1.910 2,093,016 -0.12(-5.91%)
Apr 13, 2023 2.070 2.070 2.010 2.030 864,493 -0.02(-0.98%)
Apr 12, 2023 2.100 2.120 2.030 2.050 1,009,662 -0.04(-1.91%)
Apr 11, 2023 2.150 2.160 2.060 2.090 1,676,018 -0.09(-4.13%)
Apr 10, 2023 2.150 2.200 2.100 2.180 2,065,611 +0.03(+1.40%)
Apr 06, 2023 2.150 0 +0.01(+0.47%)
Apr 05, 2023 2.260 2.260 2.130 2.140 1,826,909 -0.13(-5.73%)
Apr 04, 2023 2.290 2.300 2.220 2.270 850,309 -0.02(-0.87%)
Apr 03, 2023 2.360 2.380 2.220 2.290 1,330,475 -0.08(-3.38%)
Mar 31, 2023 2.390 2.420 2.370 2.370 940,239 -0.01(-0.42%)
Mar 30, 2023 2.470 2.470 2.380 2.380 707,782 -0.06(-2.46%)
Mar 29, 2023 2.480 2.520 2.440 2.440 1,127,825 -0.02(-0.81%)
Mar 28, 2023 2.540 2.570 2.460 2.460 1,280,242 -0.11(-4.28%)
Mar 27, 2023 2.630 2.630 2.550 2.570 1,130,943 -0.05(-1.91%)
Mar 24, 2023 2.640 2.650 2.590 2.620 933,180 +0.00(+0.00%)
Mar 23, 2023 2.620 2.660 2.580 2.620 1,735,083 +0.03(+1.16%)
Mar 22, 2023 2.710 2.710 2.580 2.590 1,384,888 -0.12(-4.43%)
Mar 21, 2023 2.550 2.770 2.550 2.710 2,055,952 +0.19(+7.54%)
Mar 20, 2023 2.730 2.730 2.520 2.520 1,646,091 -0.24(-8.70%)
Mar 17, 2023 2.780 2.800 2.710 2.760 1,560,339 -0.04(-1.43%)
Mar 16, 2023 2.770 2.870 2.730 2.800 1,561,160 +0.03(+1.08%)
Mar 15, 2023 2.800 2.810 2.710 2.770 1,429,303 -0.04(-1.42%)
Mar 14, 2023 2.850 2.880 2.810 2.810 1,140,382 +0.03(+1.08%)
Mar 13, 2023 2.790 2.940 2.780 2.780 1,593,430 -0.06(-2.11%)
Mar 10, 2023 2.940 2.940 2.790 2.840 2,302,250 -0.10(-3.40%)
Mar 09, 2023 3.080 3.080 2.930 2.940 2,430,146 -0.14(-4.55%)
Mar 08, 2023 3.010 3.100 3.010 3.080 1,040,360 +0.05(+1.65%)
Mar 07, 2023 3.050 3.100 3.000 3.030 853,876 -0.01(-0.33%)
Mar 06, 2023 3.120 3.150 3.030 3.040 916,598 -0.06(-1.94%)
Mar 03, 2023 3.080 3.140 3.050 3.100 702,029 +0.08(+2.65%)
Mar 02, 2023 3.060 3.080 3.000 3.020 696,041 -0.05(-1.63%)
Mar 01, 2023 3.170 3.170 3.060 3.070 875,832 -0.10(-3.15%)
Feb 28, 2023 3.110 3.170 3.100 3.170 883,895 +0.06(+1.93%)
Feb 27, 2023 3.150 3.210 3.110 3.110 917,011 -0.05(-1.58%)
Feb 24, 2023 3.150 3.160 3.100 3.160 497,053 -0.04(-1.25%)
Feb 23, 2023 3.230 3.260 3.120 3.200 751,854 -0.02(-0.62%)
Feb 22, 2023 3.240 3.290 3.120 3.220 1,094,869 -0.02(-0.62%)
Feb 21, 2023 3.260 3.330 3.180 3.240 1,069,650 -0.13(-3.86%)
Feb 17, 2023 3.370 0 +0.09(+2.74%)
Feb 16, 2023 3.150 3.420 3.150 3.280 1,870,407 +0.06(+1.86%)
Feb 15, 2023 3.050 3.270 3.050 3.220 1,958,122 +0.13(+4.21%)
Feb 14, 2023 3.010 3.100 2.970 3.090 2,023,570 +0.06(+1.98%)
Feb 13, 2023 3.030 3.050 2.950 3.030 1,770,375 -0.01(-0.33%)
Feb 10, 2023 3.020 3.210 2.950 3.040 3,500,284 -0.02(-0.65%)
Feb 09, 2023 3.380 3.450 3.030 3.060 6,119,478 -0.61(-16.62%)
Feb 08, 2023 3.720 3.820 3.660 3.670 1,579,190 -0.10(-2.65%)
Feb 07, 2023 3.980 3.980 3.670 3.770 2,190,733 -0.17(-4.31%)
Feb 06, 2023 3.890 3.980 3.840 3.940 1,350,311 +0.01(+0.25%)
Feb 03, 2023 4.130 4.240 3.880 3.930 4,236,718 -0.26(-6.21%)
Feb 02, 2023 4.140 4.280 4.090 4.190 3,733,625 +0.11(+2.70%)
Feb 01, 2023 4.010 4.120 3.900 4.080 3,121,443 +0.05(+1.24%)
Jan 31, 2023 3.830 4.050 3.790 4.030 2,436,673 +0.24(+6.33%)
Jan 30, 2023 3.910 3.940 3.780 3.790 1,716,955 -0.10(-2.57%)
Jan 27, 2023 3.640 3.970 3.640 3.890 3,736,255 +0.21(+5.71%)
Jan 26, 2023 3.750 3.840 3.610 3.680 2,154,782 -0.02(-0.54%)
Jan 25, 2023 3.620 3.710 3.570 3.700 1,615,518 +0.00(+0.00%)
Jan 24, 2023 3.710 3.750 3.610 3.700 2,072,833 -0.01(-0.27%)
Jan 23, 2023 3.490 3.760 3.490 3.710 3,281,578 +0.24(+6.92%)
Jan 20, 2023 3.460 3.570 3.370 3.470 2,152,770 +0.06(+1.76%)
Jan 19, 2023 3.520 3.580 3.410 3.410 1,614,124 -0.17(-4.75%)
Jan 18, 2023 3.670 3.790 3.580 3.580 2,621,100 -0.05(-1.38%)
Jan 17, 2023 3.580 3.650 3.460 3.630 1,889,577 +0.00(+0.00%)
Jan 16, 2023 3.550 3.650 3.510 3.630 722,411 +0.14(+4.01%)
Jan 13, 2023 3.480 3.590 3.430 3.490 1,760,093 -0.07(-1.97%)
Jan 12, 2023 3.350 3.570 3.240 3.560 2,867,735 +0.23(+6.91%)
Jan 11, 2023 3.260 3.480 3.220 3.330 2,388,127 +0.10(+3.10%)
Jan 10, 2023 3.190 3.280 3.170 3.230 1,286,290 +0.04(+1.25%)
Jan 09, 2023 3.200 3.310 3.010 3.190 2,571,117 -0.01(-0.31%)
Jan 06, 2023 3.280 3.310 3.180 3.200 970,769 -0.05(-1.54%)
Jan 05, 2023 3.330 3.350 3.230 3.250 1,565,066 -0.15(-4.41%)
Jan 04, 2023 3.150 3.480 3.130 3.400 2,303,569 +0.26(+8.28%)
Jan 03, 2023 3.250 3.350 3.110 3.140 1,646,832 +0.00(+0.00%)
Dec 30, 2022 3.140 0 +0.06(+1.95%)
Dec 29, 2022 3.020 3.120 2.930 3.080 1,674,062 +0.12(+4.05%)
Dec 28, 2022 2.990 3.080 2.900 2.960 3,394,833 -0.20(-6.33%)
Dec 23, 2022 3.160 0 +0.04(+1.28%)
Dec 22, 2022 3.250 3.250 3.000 3.120 2,423,326 -0.16(-4.88%)
Dec 21, 2022 3.280 3.340 3.200 3.280 2,289,319 +0.06(+1.86%)
Dec 20, 2022 3.250 3.310 3.150 3.220 2,072,068 -0.05(-1.53%)
Dec 19, 2022 3.530 3.560 3.250 3.270 2,792,296 -0.28(-7.89%)
Dec 16, 2022 3.580 3.660 3.430 3.550 3,792,148 -0.01(-0.28%)
Dec 15, 2022 3.750 3.770 3.480 3.560 5,387,125 -0.28(-7.29%)
Dec 14, 2022 3.910 3.910 3.740 3.840 3,705,532 -0.10(-2.54%)
Dec 13, 2022 4.220 4.300 3.840 3.940 5,617,473 -0.08(-1.99%)
Dec 12, 2022 3.970 4.180 3.850 4.020 3,572,857 +0.11(+2.81%)
Dec 09, 2022 4.180 4.310 3.910 3.910 4,350,437 -0.27(-6.46%)
Dec 08, 2022 4.500 4.500 4.040 4.180 5,214,477 -0.23(-5.22%)
Dec 07, 2022 4.830 4.910 4.380 4.410 3,849,684 -0.49(-10.00%)
Dec 06, 2022 5.820 5.820 4.750 4.900 5,867,328 -0.96(-16.38%)
Dec 05, 2022 5.800 6.440 5.710 5.860 7,804,264 +0.10(+1.74%)
Dec 02, 2022 5.150 6.000 5.120 5.760 7,758,227 +0.48(+9.09%)
Dec 01, 2022 4.920 5.300 4.820 5.280 3,894,483 +0.42(+8.64%)
Nov 30, 2022 4.660 4.880 4.550 4.860 3,671,701 +0.20(+4.29%)
Nov 29, 2022 4.620 4.740 4.520 4.660 1,569,687 +0.07(+1.53%)
Nov 28, 2022 4.820 4.980 4.560 4.590 2,376,873 -0.22(-4.57%)
Nov 25, 2022 4.720 5.020 4.610 4.810 2,295,334 +0.08(+1.69%)
Nov 24, 2022 4.720 4.760 4.700 4.730 410,357 +0.06(+1.28%)
Nov 23, 2022 4.680 4.790 4.520 4.670 2,685,613 +0.00(+0.00%)
Nov 22, 2022 4.900 4.920 4.580 4.670 2,485,648 -0.20(-4.11%)
Nov 21, 2022 4.940 5.140 4.810 4.870 2,380,866 -0.09(-1.81%)
Nov 18, 2022 5.530 5.600 4.940 4.960 3,610,960 -0.51(-9.32%)
Nov 17, 2022 5.290 5.610 5.200 5.470 2,417,533 +0.08(+1.48%)
Nov 16, 2022 5.360 5.560 5.130 5.390 3,968,603 -0.08(-1.46%)
Nov 15, 2022 5.880 6.060 5.400 5.470 6,251,254 -0.22(-3.87%)
Nov 14, 2022 5.790 5.810 5.400 5.690 6,152,135 +0.08(+1.43%)
Nov 11, 2022 5.040 5.650 4.960 5.610 6,212,549 +0.52(+10.22%)
Nov 10, 2022 4.600 5.110 4.450 5.090 6,218,131 +0.74(+17.01%)
Nov 09, 2022 4.190 4.820 4.010 4.350 5,837,442 +0.11(+2.59%)
Nov 08, 2022 4.400 4.590 4.170 4.240 3,600,201 -0.12(-2.75%)
Nov 07, 2022 4.440 4.460 4.290 4.360 2,503,245 -0.09(-2.02%)
Nov 04, 2022 4.860 4.870 4.310 4.450 3,775,004 -0.26(-5.52%)
Nov 03, 2022 4.330 4.840 4.300 4.710 3,996,146 +0.27(+6.08%)
Nov 02, 2022 4.590 4.420 4.440 4,662,754 -0.31(-6.53%)
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.