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

Canopy Growth Corp (TSX: WEED )

12.89 -0.92 (-6.66%)
Streaming Delayed Price Updated: 4:31 PM EDT, May 22, 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 (%)
Jan 31, 2022 9.280 10.23 10.22 2,659,103 +0.94(+10.13%)
Jan 28, 2022 8.720 9.410 8.590 9.280 2,481,690 +0.55(+6.30%)
Jan 27, 2022 9.200 9.310 8.690 8.730 1,853,783 -0.41(-4.49%)
Jan 26, 2022 9.610 9.680 9.050 9.140 2,547,276 -0.17(-1.83%)
Jan 25, 2022 9.150 9.440 8.930 9.310 2,092,708 -0.04(-0.43%)
Jan 24, 2022 8.930 9.360 8.420 9.350 3,259,741 +0.19(+2.07%)
Jan 21, 2022 9.460 9.460 9.010 9.160 2,657,653 -0.30(-3.17%)
Jan 20, 2022 9.710 10.09 9.450 9.460 2,837,866 -0.07(-0.73%)
Jan 19, 2022 9.820 10.02 9.520 9.530 2,371,672 -0.18(-1.85%)
Jan 18, 2022 10.35 10.41 9.710 9.710 3,416,677 -0.80(-7.61%)
Jan 17, 2022 10.57 10.60 10.37 10.51 382,912 -0.02(-0.19%)
Jan 14, 2022 10.42 10.57 10.15 10.53 2,189,078 +0.02(+0.19%)
Jan 13, 2022 11.16 11.18 10.51 10.51 2,353,269 -0.65(-5.82%)
Jan 12, 2022 11.55 11.71 11.05 11.16 1,904,184 -0.31(-2.70%)
Jan 11, 2022 10.96 11.66 10.77 11.47 2,170,956 +0.37(+3.33%)
Jan 10, 2022 11.00 11.23 10.66 11.10 2,508,848 +0.32(+2.97%)
Jan 07, 2022 10.40 11.13 10.40 10.78 2,471,636 +0.36(+3.45%)
Jan 06, 2022 10.74 10.88 10.18 10.42 3,036,499 -0.28(-2.62%)
Jan 05, 2022 11.36 11.62 10.67 10.70 3,173,569 -0.71(-6.22%)
Jan 04, 2022 11.70 11.72 11.01 11.41 3,129,472 +0.37(+3.35%)
Dec 31, 2021 11.04 11.04 11.04 0 -0.35(-3.07%)
Dec 30, 2021 11.22 11.89 11.14 11.39 2,385,560 +0.21(+1.88%)
Dec 29, 2021 11.82 11.83 11.17 11.18 3,517,804 -1.36(-10.85%)
Dec 24, 2021 12.54 12.54 12.54 0 +0.18(+1.46%)
Dec 23, 2021 12.03 12.47 11.81 12.36 1,657,571 +0.33(+2.74%)
Dec 22, 2021 12.03 12.37 11.78 12.03 2,123,364 -0.45(-3.61%)
Dec 21, 2021 11.43 12.48 11.42 12.48 3,448,535 +1.18(+10.44%)
Dec 20, 2021 11.64 11.87 11.04 11.30 4,124,757 -1.08(-8.72%)
Dec 17, 2021 11.85 12.59 11.45 12.38 3,557,335 +0.71(+6.08%)
Dec 16, 2021 11.91 12.23 11.52 11.67 1,967,959 -0.25(-2.10%)
Dec 15, 2021 11.75 12.02 11.23 11.92 2,918,459 +0.17(+1.45%)
Dec 14, 2021 11.71 12.35 11.71 11.75 1,662,870 -0.20(-1.67%)
Dec 13, 2021 12.17 12.20 11.60 11.95 2,507,062 -0.23(-1.89%)
Dec 10, 2021 13.05 13.26 12.16 12.18 2,246,843 -0.78(-6.02%)
Dec 09, 2021 13.80 14.07 12.96 12.96 1,864,551 -0.89(-6.43%)
Dec 08, 2021 13.51 14.17 13.06 13.85 1,872,277 +0.37(+2.74%)
Dec 07, 2021 12.93 13.82 12.85 13.48 2,918,521 +0.53(+4.09%)
Dec 06, 2021 12.74 13.16 12.22 12.95 2,543,083 +0.10(+0.78%)
Dec 03, 2021 13.19 13.21 12.54 12.85 3,051,739 -0.43(-3.24%)
Dec 02, 2021 12.73 13.32 12.63 13.28 3,182,365 +0.54(+4.24%)
Dec 01, 2021 13.73 13.88 12.73 12.74 2,904,138 -0.98(-7.14%)
Nov 30, 2021 13.83 14.24 13.15 13.72 3,744,711 -0.37(-2.63%)
Nov 29, 2021 14.96 15.04 14.04 14.09 2,362,882 -0.72(-4.86%)
Nov 26, 2021 14.59 15.02 14.51 14.81 1,307,271 -0.36(-2.37%)
Nov 25, 2021 15.16 15.24 15.04 15.17 319,390 +0.13(+0.86%)
Nov 24, 2021 14.60 15.29 14.33 15.04 1,744,908 +0.32(+2.17%)
Nov 23, 2021 14.82 15.37 14.41 14.72 1,939,586 -0.11(-0.74%)
Nov 22, 2021 15.53 15.57 14.58 14.83 1,886,689 -0.58(-3.76%)
Nov 19, 2021 15.93 16.13 15.16 15.41 3,013,415 -0.15(-0.96%)
Nov 18, 2021 17.01 15.64 15.51 15.56 3,070,113 -1.60(-9.32%)
Nov 17, 2021 17.77 18.27 17.10 17.16 1,943,973 -0.91(-5.04%)
Nov 16, 2021 18.08 18.30 17.36 18.07 1,959,324 -0.04(-0.22%)
Nov 15, 2021 19.30 19.98 18.06 18.11 4,675,786 -1.05(-5.48%)
Nov 12, 2021 17.56 19.17 17.46 19.16 3,539,059 +2.17(+12.77%)
Nov 11, 2021 16.56 17.26 16.50 16.99 1,658,785 +0.64(+3.91%)
Nov 10, 2021 16.78 16.35 2,339,568 -1.03(-5.93%)
Nov 09, 2021 15.92 17.50 15.30 17.38 3,235,761 +1.20(+7.42%)
Nov 08, 2021 14.53 16.32 14.24 16.18 3,873,696 +1.58(+10.82%)
Nov 05, 2021 15.90 16.01 14.08 14.60 5,870,735 -1.93(-11.68%)
Nov 04, 2021 16.91 16.94 16.31 16.53 1,320,772 -0.23(-1.37%)
Nov 03, 2021 16.15 16.96 16.13 16.76 1,296,686 +0.55(+3.39%)
Nov 02, 2021 16.43 16.47 15.93 16.21 1,452,716 -0.17(-1.04%)
Nov 01, 2021 15.78 16.59 16.07 16.38 1,563,044 +0.73(+4.66%)
Oct 29, 2021 16.05 16.28 15.61 15.65 1,150,523 -0.38(-2.37%)
Oct 28, 2021 15.85 16.19 15.73 16.03 1,048,917 +0.22(+1.39%)
Oct 27, 2021 16.31 16.56 15.78 15.81 1,429,897 -0.50(-3.07%)
Oct 26, 2021 16.88 16.31 1,627,991 -0.51(-3.03%)
Oct 25, 2021 16.55 16.88 16.26 16.82 1,274,519 +0.29(+1.75%)
Oct 22, 2021 17.41 17.41 16.40 16.53 1,782,125 -0.84(-4.84%)
Oct 21, 2021 17.40 18.06 17.27 17.37 1,542,899 -0.05(-0.29%)
Oct 20, 2021 17.74 17.81 16.88 17.42 2,042,050 -0.31(-1.75%)
Oct 19, 2021 16.45 17.74 16.30 17.73 2,059,222 +1.36(+8.31%)
Oct 18, 2021 16.46 16.69 16.17 16.37 1,035,077 -0.15(-0.91%)
Oct 15, 2021 17.12 17.12 16.40 16.52 1,591,941 -0.45(-2.65%)
Oct 14, 2021 16.76 17.87 16.61 16.97 1,910,839 +0.42(+2.54%)
Oct 13, 2021 16.28 16.80 16.28 16.55 719,071 +0.20(+1.22%)
Oct 12, 2021 16.28 16.71 16.15 16.35 931,486 -0.11(-0.67%)
Oct 08, 2021 16.46 16.46 16.46 0 -0.52(-3.06%)
Oct 07, 2021 16.77 17.42 16.41 16.98 1,444,543 +0.39(+2.35%)
Oct 06, 2021 16.61 16.85 16.40 16.59 1,049,312 -0.23(-1.37%)
Oct 05, 2021 16.20 17.02 16.20 16.82 1,234,744 +0.55(+3.38%)
Oct 04, 2021 16.70 16.80 16.18 16.27 1,593,471 -0.69(-4.07%)
Oct 01, 2021 17.25 17.48 16.63 16.96 1,967,474 -0.59(-3.36%)
Sep 30, 2021 17.52 17.76 17.06 17.55 1,454,603 +0.02(+0.11%)
Sep 29, 2021 18.07 18.27 17.46 17.53 1,748,133 -0.52(-2.88%)
Sep 28, 2021 18.53 18.97 17.96 18.05 1,648,420 -0.54(-2.90%)
Sep 27, 2021 17.52 18.69 17.47 18.59 1,434,651 +0.98(+5.57%)
Sep 24, 2021 18.32 18.39 17.55 17.61 1,244,807 -0.82(-4.45%)
Sep 23, 2021 18.63 18.76 18.24 18.43 1,092,206 +0.33(+1.82%)
Sep 22, 2021 17.44 18.42 17.44 18.10 1,517,558 +0.78(+4.50%)
Sep 21, 2021 17.46 17.83 17.17 17.32 1,515,855 +0.00(+0.00%)
Sep 20, 2021 18.24 18.32 17.14 17.32 1,847,827 -1.40(-7.48%)
Sep 17, 2021 18.58 19.01 18.55 18.72 2,104,945 -0.09(-0.48%)
Sep 16, 2021 18.73 19.04 18.53 18.81 824,033 +0.13(+0.70%)
Sep 15, 2021 18.51 18.93 18.40 18.68 1,238,836 +0.11(+0.59%)
Sep 14, 2021 19.09 19.41 18.46 18.57 1,268,501 -0.48(-2.52%)
Sep 13, 2021 19.20 19.45 18.70 19.05 1,257,831 -0.07(-0.37%)
Sep 10, 2021 19.92 20.06 19.11 19.12 1,421,684 -0.78(-3.92%)
Sep 09, 2021 20.07 20.20 19.64 19.90 2,286,837 -0.17(-0.85%)
Sep 08, 2021 21.30 21.32 20.00 20.07 1,697,974 -1.29(-6.04%)
Sep 07, 2021 21.30 21.83 21.30 21.36 1,050,963 +0.11(+0.52%)
Sep 03, 2021 21.25 21.25 21.25 0 -0.64(-2.92%)
Sep 02, 2021 21.25 22.23 21.24 21.89 972,153 +0.62(+2.91%)
Sep 01, 2021 21.78 22.06 21.23 21.27 1,144,541 -0.47(-2.16%)
Aug 31, 2021 21.32 22.37 21.25 21.74 1,724,659 +0.43(+2.02%)
Aug 30, 2021 21.65 21.66 20.98 21.31 1,415,664 -0.34(-1.57%)
Aug 27, 2021 21.68 21.95 21.60 21.65 733,127 -0.03(-0.14%)
Aug 26, 2021 22.24 22.72 21.54 21.68 895,136 -0.51(-2.30%)
Aug 25, 2021 22.45 22.46 21.75 22.19 692,541 -0.18(-0.80%)
Aug 24, 2021 21.85 22.39 21.66 22.37 722,582 +0.54(+2.47%)
Aug 23, 2021 21.61 22.02 21.35 21.83 796,874 +0.46(+2.15%)
Aug 20, 2021 21.22 21.73 20.97 21.37 824,336 +0.21(+0.99%)
Aug 19, 2021 21.88 21.98 21.13 21.16 718,004 -0.70(-3.20%)
Aug 18, 2021 22.14 22.50 21.38 21.86 932,019 -0.17(-0.77%)
Aug 17, 2021 21.88 22.29 21.55 22.03 751,705 -0.03(-0.14%)
Aug 16, 2021 22.55 22.55 21.78 22.06 777,868 -0.52(-2.30%)
Aug 13, 2021 23.01 23.21 22.35 22.58 897,707 -0.62(-2.67%)
Aug 12, 2021 23.77 23.82 23.08 23.20 664,363 -0.41(-1.74%)
Aug 11, 2021 24.19 24.32 23.52 23.61 727,002 -0.76(-3.12%)
Aug 10, 2021 24.04 24.95 24.00 24.37 864,013 +0.34(+1.41%)
Aug 09, 2021 23.97 24.09 23.32 24.03 886,029 -0.12(-0.50%)
Aug 06, 2021 24.19 24.34 22.98 24.15 1,313,333 +0.19(+0.79%)
Aug 05, 2021 22.78 24.61 22.78 23.96 1,383,364 +1.00(+4.36%)
Aug 04, 2021 23.41 23.70 22.93 22.96 631,506 -0.56(-2.38%)
Aug 03, 2021 23.63 23.72 23.04 23.52 731,563 -0.11(-0.47%)
Jul 30, 2021 23.63 23.63 23.63 0 -0.67(-2.76%)
Jul 29, 2021 24.75 25.00 24.06 24.30 671,292 -0.36(-1.46%)
Jul 28, 2021 23.70 25.13 23.60 24.66 1,523,207 +1.55(+6.71%)
Jul 27, 2021 24.50 24.85 22.72 23.11 1,415,269 -1.61(-6.51%)
Jul 26, 2021 24.70 25.24 24.31 24.72 674,668 +0.02(+0.08%)
Jul 23, 2021 24.96 24.96 24.29 24.70 483,541 -0.23(-0.92%)
Jul 22, 2021 25.60 25.61 24.74 24.93 592,744 -0.76(-2.96%)
Jul 21, 2021 25.35 25.75 25.06 25.69 580,076 +0.40(+1.58%)
Jul 20, 2021 24.76 25.42 24.15 25.29 649,473 +0.56(+2.26%)
Jul 19, 2021 24.18 25.02 24.10 24.73 862,522 +0.01(+0.04%)
Jul 16, 2021 25.74 25.83 24.60 24.72 804,499 -0.92(-3.59%)
Jul 15, 2021 26.01 26.02 25.00 25.64 1,138,332 -0.15(-0.58%)
Jul 14, 2021 27.84 27.90 25.72 25.79 1,422,743 -1.87(-6.76%)
Jul 13, 2021 28.30 29.39 27.64 27.66 1,169,554 -0.01(-0.04%)
Jul 12, 2021 27.65 27.92 27.16 27.67 600,380 +0.08(+0.29%)
Jul 09, 2021 27.55 27.96 27.15 27.59 603,250 +0.22(+0.80%)
Jul 08, 2021 27.00 27.63 26.72 27.37 823,399 -0.33(-1.19%)
Jul 07, 2021 28.53 28.60 27.30 27.70 1,037,224 -0.82(-2.88%)
Jul 06, 2021 28.98 29.24 28.32 28.52 664,324 -0.24(-0.83%)
Jul 05, 2021 28.67 28.94 28.38 28.76 170,306 +0.06(+0.21%)
Jul 02, 2021 29.86 29.89 28.60 28.70 920,074 -1.28(-4.27%)
Jun 30, 2021 29.98 29.98 29.98 0 -0.12(-0.40%)
Jun 29, 2021 30.75 31.39 29.91 30.10 1,035,524 -0.59(-1.92%)
Jun 28, 2021 30.54 31.56 30.42 30.69 1,032,621 +0.33(+1.09%)
Jun 25, 2021 30.27 30.84 30.10 30.36 1,445,632 -0.19(-0.62%)
Jun 24, 2021 29.33 30.61 29.33 30.55 1,176,820 +1.51(+5.20%)
Jun 23, 2021 28.70 29.33 28.67 29.04 776,704 +0.26(+0.90%)
Jun 22, 2021 28.85 29.13 28.36 28.78 626,602 -0.14(-0.48%)
Jun 21, 2021 28.44 28.99 27.91 28.92 794,238 +0.24(+0.84%)
Jun 18, 2021 29.31 29.49 28.50 28.68 1,934,084 -0.90(-3.04%)
Jun 17, 2021 29.32 30.11 29.23 29.58 665,673 +0.02(+0.07%)
Jun 16, 2021 29.83 30.01 29.02 29.56 945,070 -0.30(-1.00%)
Jun 15, 2021 30.52 30.72 29.63 29.86 729,118 -0.60(-1.97%)
Jun 14, 2021 31.45 32.00 30.25 30.46 935,808 -0.98(-3.12%)
Jun 11, 2021 31.34 31.84 31.02 31.44 1,014,721 +0.44(+1.42%)
Jun 10, 2021 31.01 31.34 30.42 31.00 1,047,465 -0.13(-0.42%)
Jun 09, 2021 30.90 32.36 30.79 31.13 1,835,534 +0.26(+0.84%)
Jun 08, 2021 31.02 31.33 30.05 30.87 1,128,369 -0.08(-0.26%)
Jun 07, 2021 29.55 31.15 29.18 30.95 1,202,709 +1.66(+5.67%)
Jun 04, 2021 30.74 31.03 29.21 29.29 1,257,678 -1.28(-4.19%)
Jun 03, 2021 30.59 32.60 30.56 30.57 1,800,186 -0.19(-0.62%)
Jun 02, 2021 29.50 30.99 29.14 30.76 1,655,677 +1.43(+4.88%)
Jun 01, 2021 31.10 31.49 29.08 29.33 1,837,260 -0.92(-3.04%)
May 31, 2021 31.56 31.56 30.14 30.25 967,768 -1.20(-3.82%)
May 28, 2021 29.81 32.07 29.80 31.45 2,133,615 +1.82(+6.14%)
May 27, 2021 30.55 30.55 28.91 29.63 1,646,478 +0.14(+0.47%)
May 26, 2021 29.55 29.73 28.68 29.49 1,528,563 +0.34(+1.17%)
May 25, 2021 28.49 29.84 28.40 29.15 1,644,627 +1.44(+5.20%)
May 21, 2021 27.71 27.71 27.71 0 +0.05(+0.18%)
May 20, 2021 27.75 28.25 27.32 27.66 638,816 -0.03(-0.11%)
May 19, 2021 27.87 27.94 27.15 27.69 835,570 -0.53(-1.88%)
May 18, 2021 28.14 28.83 27.70 28.22 764,088 +0.28(+1.00%)
May 17, 2021 27.70 28.37 27.27 27.94 742,758 +0.19(+0.68%)
May 14, 2021 27.18 28.12 26.86 27.75 1,236,791 +0.84(+3.12%)
May 13, 2021 27.89 28.32 26.49 26.91 1,408,968 -0.88(-3.17%)
May 12, 2021 28.75 29.15 27.38 27.79 1,221,677 -1.13(-3.91%)
May 11, 2021 27.75 29.27 27.29 28.92 1,180,091 -0.30(-1.03%)
May 10, 2021 30.50 30.61 29.06 29.22 1,115,931 -1.46(-4.76%)
May 07, 2021 29.76 31.62 29.76 30.68 1,559,631 +1.04(+3.51%)
May 06, 2021 30.82 31.10 29.16 29.64 1,294,744 -1.65(-5.27%)
May 05, 2021 31.82 31.83 30.80 31.29 1,032,521 -0.27(-0.86%)
May 04, 2021 31.02 31.60 30.53 31.56 1,037,883 +0.20(+0.64%)
May 03, 2021 33.30 33.30 31.21 31.36 1,543,125 -1.79(-5.40%)
Apr 30, 2021 33.23 34.19 32.74 33.15 943,062 -0.46(-1.37%)
Apr 29, 2021 34.65 34.65 32.86 33.61 1,347,017 -1.07(-3.09%)
Apr 28, 2021 33.54 34.97 33.11 34.68 1,108,002 +1.35(+4.05%)
Apr 27, 2021 34.50 34.61 33.28 33.33 959,951 -0.77(-2.26%)
Apr 26, 2021 34.10 34.34 33.52 34.10 751,952 -0.10(-0.29%)
Apr 23, 2021 33.01 34.39 32.73 34.20 907,354 +1.01(+3.04%)
Apr 22, 2021 34.07 34.28 32.84 33.19 803,460 -0.75(-2.21%)
Apr 21, 2021 31.95 33.95 31.75 33.94 1,082,873 +1.72(+5.34%)
Apr 20, 2021 34.88 35.12 31.70 32.22 1,251,214 -2.18(-6.34%)
Apr 19, 2021 34.67 35.80 33.77 34.40 1,037,261 -0.36(-1.04%)
Apr 16, 2021 34.28 34.86 33.67 34.76 774,356 +0.42(+1.22%)
Apr 15, 2021 35.20 35.48 34.06 34.34 1,056,824 -0.46(-1.32%)
Apr 14, 2021 35.09 35.41 34.43 34.80 1,013,602 -0.09(-0.26%)
Apr 13, 2021 34.18 35.37 33.85 34.89 1,527,893 +0.16(+0.46%)
Apr 12, 2021 35.96 35.96 34.34 34.73 1,433,812 -1.56(-4.30%)
Apr 09, 2021 35.63 37.05 34.90 36.29 1,922,586 +0.54(+1.51%)
Apr 08, 2021 37.99 38.00 35.45 35.75 2,660,950 -1.99(-5.27%)
Apr 07, 2021 38.67 39.00 37.41 37.74 808,662 -1.14(-2.93%)
Apr 06, 2021 39.96 40.14 38.71 38.88 863,400 -0.97(-2.43%)
Apr 05, 2021 40.80 40.88 39.59 39.85 530,334 -0.35(-0.87%)
Apr 01, 2021 40.20 40.20 40.20 0 -0.16(-0.40%)
Mar 31, 2021 40.70 41.74 40.17 40.36 1,080,961 +0.18(+0.45%)
Mar 30, 2021 39.29 40.35 38.80 40.18 482,279 +0.86(+2.19%)
Mar 29, 2021 40.31 41.33 39.24 39.32 707,552 -1.07(-2.65%)
Mar 26, 2021 41.40 41.52 39.58 40.39 585,391 -0.70(-1.70%)
Mar 25, 2021 38.50 41.18 38.12 41.09 629,863 +1.77(+4.50%)
Mar 24, 2021 40.97 41.51 39.27 39.32 944,972 -1.48(-3.63%)
Mar 23, 2021 41.79 42.33 40.48 40.80 634,333 -1.10(-2.63%)
Mar 22, 2021 43.09 43.35 41.60 41.90 502,677 -1.10(-2.56%)
Mar 19, 2021 41.99 43.49 41.93 43.00 2,071,183 +1.22(+2.92%)
Mar 18, 2021 43.52 44.15 41.65 41.78 862,641 -1.74(-4.00%)
Mar 17, 2021 41.23 43.82 41.11 43.52 832,829 +1.60(+3.82%)
Mar 16, 2021 44.70 44.81 41.19 41.92 1,068,933 -2.44(-5.50%)
Mar 15, 2021 43.00 45.06 42.80 44.36 1,108,739 +1.73(+4.06%)
Mar 12, 2021 42.00 43.26 40.93 42.63 1,135,668 -0.33(-0.77%)
Mar 11, 2021 41.14 43.13 40.83 42.96 1,154,555 +2.69(+6.68%)
Mar 10, 2021 43.01 43.26 40.04 40.27 1,066,139 -1.45(-3.48%)
Mar 09, 2021 40.06 42.35 39.82 41.72 1,228,692 +2.56(+6.54%)
Mar 08, 2021 39.65 40.75 38.69 39.16 963,348 -0.29(-0.74%)
Mar 05, 2021 39.57 39.95 35.56 39.45 1,781,665 +0.16(+0.41%)
Mar 04, 2021 41.50 42.35 37.90 39.29 2,093,401 -2.77(-6.59%)
Mar 03, 2021 44.88 44.88 41.69 42.06 982,410 -2.41(-5.42%)
Mar 02, 2021 44.62 46.89 43.95 44.47 1,635,020 +0.56(+1.28%)
Mar 01, 2021 42.57 44.69 42.16 43.91 930,884 +2.01(+4.80%)
Feb 26, 2021 41.80 43.30 40.92 41.90 1,145,495 +0.08(+0.19%)
Feb 25, 2021 44.55 45.23 41.45 41.82 1,029,676 -2.71(-6.09%)
Feb 24, 2021 44.51 45.70 43.57 44.53 1,056,541 +0.12(+0.27%)
Feb 23, 2021 43.86 44.73 39.76 44.41 1,938,165 -2.27(-4.86%)
Feb 22, 2021 48.45 49.09 46.57 46.68 839,839 -2.09(-4.29%)
Feb 19, 2021 46.98 49.85 46.46 48.77 1,269,019 +2.48(+5.36%)
Feb 18, 2021 50.70 52.25 46.26 46.29 2,132,928 -5.32(-10.31%)
Feb 17, 2021 52.94 53.09 50.68 51.61 1,123,048 -1.80(-3.37%)
Feb 16, 2021 51.29 55.10 51.29 53.41 1,686,605 +2.27(+4.44%)
Feb 12, 2021 51.14 51.14 51.14 0 -0.49(-0.95%)
Feb 11, 2021 60.40 60.50 50.15 51.63 5,441,534 -14.58(-22.02%)
Feb 10, 2021 66.27 71.60 61.08 66.21 6,134,563 +3.86(+6.19%)
Feb 09, 2021 56.54 64.71 56.18 62.35 6,057,025 +6.63(+11.90%)
Feb 08, 2021 54.90 56.80 54.90 55.72 1,880,314 +0.96(+1.75%)
Feb 05, 2021 55.51 56.11 54.05 54.76 1,623,285 -1.57(-2.79%)
Feb 04, 2021 57.00 58.06 55.45 56.33 1,450,690 -1.07(-1.86%)
Feb 03, 2021 54.44 58.00 54.00 57.40 2,972,707 +4.30(+8.10%)
Feb 02, 2021 51.98 54.94 51.95 53.10 1,992,345 +1.69(+3.29%)
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.