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 UNCHANGED
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 (%)
Dec 29, 2017 29.74 29.74 29.74 0 -0.67(-2.20%)
Dec 28, 2017 28.14 30.75 27.93 30.41 12,813,874 +2.64(+9.51%)
Dec 27, 2017 24.60 28.22 24.20 27.77 11,676,074 +4.65(+20.11%)
Dec 22, 2017 22.23 23.78 21.90 23.12 8,794,459 +1.22(+5.57%)
Dec 21, 2017 21.08 21.96 20.72 21.90 4,113,264 +0.77(+3.64%)
Dec 20, 2017 21.99 22.17 20.36 21.13 7,329,934 -0.72(-3.30%)
Dec 19, 2017 20.65 21.98 20.63 21.85 7,521,535 +1.23(+5.97%)
Dec 18, 2017 19.83 20.70 19.77 20.62 5,717,728 +1.10(+5.64%)
Dec 15, 2017 19.60 19.75 19.23 19.52 2,216,900 -0.01(-0.05%)
Dec 14, 2017 19.20 19.75 19.19 19.53 1,744,861 +0.35(+1.82%)
Dec 13, 2017 20.00 20.00 19.05 19.18 2,914,845 -0.81(-4.05%)
Dec 12, 2017 20.01 20.19 19.66 19.99 3,256,657 +0.08(+0.40%)
Dec 11, 2017 19.64 20.01 19.20 19.91 4,484,906 +0.49(+2.52%)
Dec 08, 2017 18.90 19.53 18.72 19.42 4,940,034 +1.17(+6.41%)
Dec 07, 2017 18.40 18.75 18.13 18.25 1,952,570 -0.07(-0.38%)
Dec 06, 2017 18.76 18.82 18.17 18.32 2,174,392 -0.44(-2.35%)
Dec 05, 2017 18.63 19.19 18.28 18.76 4,623,475 +0.51(+2.79%)
Dec 04, 2017 18.40 18.01 18.25 1,854,359 +0.25(+1.39%)
Dec 01, 2017 18.60 18.75 17.91 18.00 2,872,061 -0.43(-2.33%)
Nov 30, 2017 17.18 18.65 17.18 18.43 5,064,610 +0.92(+5.25%)
Nov 29, 2017 18.54 18.74 17.35 17.51 6,053,145 -1.34(-7.11%)
Nov 28, 2017 20.00 20.35 17.91 18.85 6,768,850 -0.78(-3.97%)
Nov 27, 2017 20.00 19.13 19.63 6,203,636 +0.59(+3.10%)
Nov 24, 2017 19.20 19.24 18.86 19.04 2,487,294 +0.09(+0.47%)
Nov 23, 2017 19.36 19.58 18.83 18.95 2,829,018 -0.40(-2.07%)
Nov 22, 2017 18.44 19.41 18.37 19.35 4,389,729 +0.99(+5.39%)
Nov 21, 2017 18.67 18.75 18.10 18.36 3,080,223 -0.23(-1.24%)
Nov 20, 2017 18.85 19.25 18.34 18.59 5,958,274 +0.14(+0.76%)
Nov 17, 2017 17.07 19.00 16.72 18.45 8,694,472 +1.19(+6.89%)
Nov 16, 2017 18.00 18.01 16.62 17.26 8,988,997 -1.20(-6.50%)
Nov 15, 2017 19.42 19.60 18.18 18.46 8,652,216 -1.50(-7.52%)
Nov 14, 2017 20.00 20.33 19.28 19.96 7,492,871 -0.42(-2.06%)
Nov 13, 2017 20.62 20.75 20.12 20.38 7,818,252 +0.40(+2.00%)
Nov 10, 2017 19.64 20.34 19.48 19.98 9,297,248 +0.63(+3.26%)
Nov 09, 2017 19.46 19.95 18.03 19.35 9,794,745 -0.34(-1.73%)
Nov 08, 2017 20.12 20.98 19.06 19.69 13,701,557 -0.07(-0.35%)
Nov 07, 2017 19.83 21.72 19.14 19.76 18,149,702 +0.39(+2.01%)
Nov 06, 2017 17.27 19.41 17.13 19.37 14,660,336 +2.44(+14.41%)
Nov 03, 2017 15.91 16.95 15.91 16.93 6,581,911 +0.80(+4.96%)
Nov 02, 2017 16.60 16.61 15.89 16.13 4,531,020 -0.36(-2.18%)
Nov 01, 2017 16.69 17.04 15.95 16.49 9,681,113 +0.31(+1.92%)
Oct 31, 2017 15.49 17.07 15.29 16.18 18,343,222 +0.96(+6.31%)
Oct 30, 2017 14.11 15.72 14.11 15.22 14,701,959 +2.43(+19.00%)
Oct 27, 2017 12.96 12.99 12.68 12.79 1,406,219 -0.16(-1.24%)
Oct 26, 2017 13.05 13.10 12.89 12.95 987,074 -0.08(-0.61%)
Oct 25, 2017 13.06 13.13 12.86 13.03 2,100,731 +0.10(+0.77%)
Oct 24, 2017 13.09 13.13 12.65 12.93 1,981,799 +0.00(+0.00%)
Oct 23, 2017 13.02 13.25 12.81 12.93 3,606,288 +0.17(+1.33%)
Oct 20, 2017 11.93 12.89 11.93 12.76 3,641,151 +0.94(+7.95%)
Oct 19, 2017 12.12 12.21 11.71 11.82 3,845,540 -0.43(-3.51%)
Oct 18, 2017 12.37 12.46 12.01 12.25 2,427,652 -0.27(-2.16%)
Oct 17, 2017 12.91 13.03 11.82 12.52 6,930,636 -0.61(-4.65%)
Oct 16, 2017 13.12 13.33 12.99 13.13 3,385,043 +0.26(+2.02%)
Oct 13, 2017 12.86 13.07 12.55 12.87 4,449,288 -0.20(-1.53%)
Oct 12, 2017 13.59 13.75 12.85 13.07 6,177,124 -0.52(-3.83%)
Oct 11, 2017 12.67 13.78 12.62 13.59 8,349,243 +0.76(+5.92%)
Oct 10, 2017 12.84 12.93 12.50 12.83 3,110,344 +0.35(+2.80%)
Oct 06, 2017 12.88 13.24 11.79 12.48 6,301,845 -0.19(-1.50%)
Oct 05, 2017 11.98 12.74 11.88 12.67 5,990,795 +0.80(+6.74%)
Oct 04, 2017 11.58 11.90 11.43 11.87 2,740,495 +0.46(+4.03%)
Oct 03, 2017 11.39 11.77 11.21 11.41 3,529,727 +0.09(+0.80%)
Oct 02, 2017 10.77 11.32 10.75 11.32 2,305,567 +0.60(+5.60%)
Sep 29, 2017 10.74 10.77 10.62 10.72 867,779 +0.01(+0.09%)
Sep 28, 2017 10.78 10.83 10.65 10.71 825,366 -0.06(-0.56%)
Sep 27, 2017 10.83 10.77 1,638,287 +0.20(+1.89%)
Sep 26, 2017 10.58 10.63 10.49 10.57 708,174 +0.04(+0.38%)
Sep 25, 2017 10.42 10.75 10.40 10.53 1,291,365 +0.09(+0.86%)
Sep 22, 2017 10.45 10.45 10.22 10.44 1,295,554 -0.03(-0.29%)
Sep 21, 2017 10.65 10.70 10.32 10.47 1,523,006 -0.17(-1.60%)
Sep 20, 2017 10.81 10.87 10.53 10.64 2,115,053 -0.15(-1.39%)
Sep 19, 2017 10.64 10.89 10.52 10.79 2,769,390 +0.23(+2.18%)
Sep 18, 2017 10.37 10.59 10.28 10.56 2,163,269 +0.29(+2.82%)
Sep 15, 2017 10.20 10.35 10.13 10.27 2,916,601 +0.21(+2.09%)
Sep 14, 2017 10.05 10.19 9.830 10.06 1,255,722 +0.10(+1.00%)
Sep 13, 2017 10.24 10.45 9.830 9.960 3,526,855 -0.14(-1.39%)
Sep 12, 2017 9.550 10.15 9.530 10.10 2,903,705 +0.62(+6.54%)
Sep 11, 2017 9.270 9.480 9.210 9.480 1,643,726 +0.30(+3.27%)
Sep 08, 2017 9.130 9.480 9.100 9.180 2,306,304 +0.17(+1.89%)
Sep 07, 2017 9.130 9.160 9.010 9.010 474,602 -0.09(-0.99%)
Sep 06, 2017 9.000 9.180 8.990 9.100 965,303 +0.10(+1.11%)
Sep 05, 2017 8.950 9.010 8.940 9.000 438,663 +0.07(+0.78%)
Sep 01, 2017 8.990 9.000 8.910 8.930 317,517 -0.03(-0.33%)
Aug 31, 2017 8.870 8.960 8.820 8.960 642,543 +0.11(+1.24%)
Aug 30, 2017 8.850 8.880 8.800 8.850 520,108 +0.00(+0.00%)
Aug 29, 2017 8.910 8.910 8.790 8.850 362,282 -0.05(-0.56%)
Aug 28, 2017 8.770 8.950 8.770 8.900 519,893 +0.06(+0.68%)
Aug 25, 2017 8.880 8.880 8.770 8.840 377,290 +0.00(+0.00%)
Aug 24, 2017 8.970 9.050 8.660 8.840 829,010 -0.11(-1.23%)
Aug 23, 2017 8.780 8.960 8.710 8.950 712,655 +0.27(+3.11%)
Aug 22, 2017 8.500 8.700 8.360 8.680 739,857 +0.17(+2.00%)
Aug 21, 2017 8.690 8.720 8.370 8.510 986,026 -0.25(-2.85%)
Aug 18, 2017 8.830 8.880 8.730 8.760 501,779 -0.09(-1.02%)
Aug 17, 2017 8.860 8.930 8.820 8.850 457,619 -0.06(-0.67%)
Aug 16, 2017 8.930 8.930 8.780 8.910 556,943 +0.00(+0.00%)
Aug 15, 2017 9.010 9.040 8.830 8.910 679,279 -0.05(-0.56%)
Aug 14, 2017 8.780 8.990 8.620 8.960 1,370,850 +0.14(+1.59%)
Aug 11, 2017 8.970 9.010 8.800 8.820 777,706 -0.17(-1.89%)
Aug 10, 2017 9.050 9.090 8.960 8.990 700,853 -0.05(-0.55%)
Aug 09, 2017 9.070 9.150 8.960 9.040 755,200 -0.01(-0.11%)
Aug 08, 2017 9.000 9.210 8.910 9.050 1,341,063 +0.17(+1.91%)
Aug 04, 2017 8.820 9.060 8.800 8.880 688,678 +0.06(+0.68%)
Aug 03, 2017 8.990 8.990 8.810 8.820 550,714 -0.18(-2.00%)
Aug 02, 2017 8.960 9.000 8.800 9.000 604,301 -0.02(-0.22%)
Aug 01, 2017 9.020 9.060 8.740 9.020 1,119,583 -0.01(-0.11%)
Jul 31, 2017 9.180 9.240 8.940 9.030 820,443 -0.12(-1.31%)
Jul 28, 2017 8.940 9.250 8.870 9.150 1,401,433 +0.20(+2.23%)
Jul 27, 2017 9.250 9.530 8.790 8.950 2,718,285 -0.20(-2.19%)
Jul 26, 2017 8.800 9.210 8.760 9.150 1,751,471 +0.44(+5.05%)
Jul 25, 2017 8.620 8.880 8.550 8.710 1,629,787 +0.13(+1.52%)
Jul 24, 2017 8.290 8.630 8.290 8.580 1,063,187 +0.31(+3.75%)
Jul 21, 2017 8.190 8.270 8.160 8.270 429,728 +0.02(+0.24%)
Jul 20, 2017 8.450 8.200 8.250 763,022 -0.11(-1.32%)
Jul 19, 2017 8.180 8.440 8.180 8.360 975,568 +0.22(+2.70%)
Jul 18, 2017 8.190 8.370 8.000 8.140 1,353,076 -0.07(-0.85%)
Jul 17, 2017 7.900 8.280 7.870 8.210 1,452,537 +0.38(+4.85%)
Jul 14, 2017 7.860 7.940 7.820 7.830 353,980 -0.03(-0.38%)
Jul 13, 2017 7.960 8.030 7.840 7.860 932,099 -0.17(-2.12%)
Jul 12, 2017 7.850 8.070 7.840 8.030 1,082,548 +0.22(+2.82%)
Jul 11, 2017 7.890 7.920 7.760 7.810 388,241 +0.01(+0.13%)
Jul 10, 2017 7.840 7.870 7.730 7.800 481,469 +0.00(+0.00%)
Jul 07, 2017 7.910 7.980 7.800 7.800 440,674 -0.09(-1.14%)
Jul 06, 2017 8.000 8.030 7.870 7.890 393,105 -0.14(-1.74%)
Jul 05, 2017 8.100 8.130 7.980 8.030 369,351 -0.06(-0.74%)
Jul 04, 2017 8.120 8.130 8.010 8.090 231,025 +0.12(+1.51%)
Jul 03, 2017 7.970 7.970 7.970 7.970 0 +0.00(+0.00%)
Jun 30, 2017 7.980 7.820 7.970 435,718 +0.02(+0.25%)
Jun 29, 2017 8.250 8.250 7.860 7.950 792,997 -0.23(-2.81%)
Jun 28, 2017 7.970 8.310 7.800 8.180 1,526,168 +0.19(+2.38%)
Jun 27, 2017 8.020 8.230 7.810 7.990 2,072,972 -0.47(-5.56%)
Jun 26, 2017 8.690 8.810 8.350 8.460 1,750,282 +0.05(+0.59%)
Jun 23, 2017 8.600 8.690 8.270 8.410 1,253,630 -0.15(-1.75%)
Jun 22, 2017 8.300 8.590 8.250 8.560 1,834,801 +0.36(+4.39%)
Jun 21, 2017 7.900 8.200 7.860 8.200 956,303 +0.30(+3.80%)
Jun 20, 2017 7.910 7.980 7.740 7.900 410,527 -0.05(-0.63%)
Jun 19, 2017 7.950 8.070 7.830 7.950 889,347 +0.13(+1.66%)
Jun 16, 2017 7.500 7.860 7.470 7.820 1,009,032 +0.31(+4.13%)
Jun 15, 2017 7.560 7.600 7.410 7.510 576,764 -0.09(-1.18%)
Jun 14, 2017 7.720 7.920 7.530 7.600 839,206 -0.16(-2.06%)
Jun 13, 2017 8.090 8.240 7.710 7.760 1,583,768 -0.28(-3.48%)
Jun 12, 2017 8.000 8.230 7.880 8.040 2,047,878 +0.20(+2.55%)
Jun 09, 2017 7.350 8.050 7.220 7.840 2,178,943 +0.49(+6.67%)
Jun 08, 2017 7.250 7.430 7.040 7.350 1,411,455 +0.19(+2.65%)
Jun 07, 2017 6.650 7.340 6.580 7.160 3,347,261 +0.34(+4.99%)
Jun 06, 2017 7.180 7.370 6.680 6.820 2,904,786 -0.52(-7.08%)
Jun 05, 2017 7.500 7.520 7.200 7.340 1,654,718 -0.16(-2.13%)
Jun 02, 2017 7.530 7.660 7.430 7.500 520,542 -0.07(-0.92%)
Jun 01, 2017 7.300 7.690 7.300 7.570 797,027 +0.12(+1.61%)
May 31, 2017 7.660 7.700 7.370 7.450 1,380,252 -0.20(-2.61%)
May 30, 2017 7.850 7.890 7.650 7.650 696,904 -0.16(-2.05%)
May 29, 2017 8.040 8.060 7.800 7.810 693,953 -0.19(-2.38%)
May 26, 2017 7.600 8.150 7.530 8.000 1,406,088 +0.35(+4.58%)
May 25, 2017 7.960 7.980 7.600 7.650 1,216,100 -0.30(-3.77%)
May 24, 2017 8.120 8.130 7.900 7.950 822,678 -0.14(-1.73%)
May 23, 2017 8.100 8.210 8.030 8.090 535,121 +0.00(+0.00%)
May 19, 2017 8.140 8.260 8.080 8.090 696,581 -0.01(-0.12%)
May 18, 2017 8.070 8.310 7.940 8.100 917,003 -0.03(-0.37%)
May 17, 2017 8.280 8.300 8.110 8.130 628,065 -0.20(-2.40%)
May 16, 2017 8.350 8.390 8.150 8.330 727,005 +0.07(+0.85%)
May 15, 2017 8.190 8.430 8.060 8.260 1,053,941 +0.12(+1.47%)
May 12, 2017 8.680 8.830 8.060 8.140 2,266,631 -0.39(-4.57%)
May 11, 2017 7.510 8.580 7.370 8.530 4,533,378 +0.75(+9.64%)
May 10, 2017 8.230 8.250 7.760 7.780 4,074,203 -0.52(-6.27%)
May 09, 2017 8.720 8.790 8.210 8.300 2,723,219 -0.39(-4.49%)
May 08, 2017 8.900 8.970 8.580 8.690 1,668,031 -0.26(-2.91%)
May 05, 2017 9.060 9.090 8.870 8.950 959,765 -0.15(-1.65%)
May 04, 2017 9.190 9.200 8.960 9.100 1,079,414 -0.05(-0.55%)
May 03, 2017 9.190 9.250 9.100 9.150 660,627 +0.06(+0.66%)
May 02, 2017 9.180 9.340 9.050 9.090 1,149,522 -0.06(-0.66%)
May 01, 2017 9.170 9.250 9.080 9.150 1,462,851 +0.02(+0.22%)
Apr 28, 2017 8.860 9.150 8.860 9.130 1,801,679 +0.27(+3.05%)
Apr 27, 2017 9.090 9.140 8.860 8.860 2,495,638 -0.32(-3.49%)
Apr 26, 2017 9.450 9.480 9.030 9.180 2,207,022 -0.30(-3.16%)
Apr 25, 2017 9.830 9.870 9.360 9.480 2,598,594 -0.32(-3.27%)
Apr 24, 2017 9.900 10.08 9.790 9.800 1,106,704 -0.09(-0.91%)
Apr 21, 2017 9.980 10.00 9.850 9.890 1,266,069 +0.02(+0.20%)
Apr 20, 2017 10.17 10.23 9.850 9.870 2,172,635 -0.37(-3.61%)
Apr 19, 2017 9.820 10.37 9.770 10.24 3,126,411 +0.57(+5.89%)
Apr 18, 2017 9.500 9.760 9.390 9.670 2,972,992 +0.06(+0.62%)
Apr 17, 2017 9.910 9.930 9.510 9.610 2,936,686 -0.32(-3.22%)
Apr 13, 2017 10.21 10.34 9.720 9.930 5,382,451 -0.38(-3.69%)
Apr 12, 2017 10.38 10.47 10.00 10.31 3,807,010 +0.02(+0.19%)
Apr 11, 2017 11.05 11.14 10.20 10.29 5,432,137 -0.58(-5.34%)
Apr 10, 2017 10.30 10.94 10.06 10.87 6,072,364 +0.65(+6.36%)
Apr 07, 2017 10.33 10.44 10.08 10.22 2,975,884 -0.08(-0.78%)
Apr 06, 2017 10.05 10.30 9.950 10.30 2,170,743 +0.27(+2.69%)
Apr 05, 2017 10.10 10.45 9.960 10.03 3,246,676 -0.02(-0.20%)
Apr 04, 2017 10.19 10.25 9.960 10.05 3,754,040 -0.13(-1.28%)
Apr 03, 2017 10.60 10.64 10.16 10.18 2,918,992 -0.47(-4.41%)
Mar 31, 2017 10.30 10.65 10.18 10.65 1,998,840 +0.19(+1.82%)
Mar 30, 2017 10.77 10.79 10.38 10.46 2,348,475 -0.30(-2.79%)
Mar 29, 2017 10.87 10.94 10.65 10.76 1,939,266 -0.16(-1.47%)
Mar 28, 2017 11.24 11.25 10.65 10.92 4,988,064 -0.06(-0.55%)
Mar 27, 2017 11.00 11.00 10.45 10.98 5,759,482 +1.10(+11.13%)
Mar 24, 2017 10.25 10.28 9.800 9.880 1,563,587 -0.28(-2.76%)
Mar 23, 2017 10.04 10.23 9.910 10.16 2,073,889 +0.44(+4.53%)
Mar 22, 2017 9.780 10.00 9.510 9.720 2,998,626 -0.13(-1.32%)
Mar 21, 2017 10.40 10.40 9.810 9.850 3,087,704 -0.46(-4.46%)
Mar 20, 2017 10.69 10.93 10.29 10.31 2,493,822 -0.35(-3.28%)
Mar 17, 2017 11.18 11.19 10.66 10.66 8,392,510 -0.42(-3.79%)
Mar 16, 2017 10.99 11.20 10.90 11.08 1,082,437 +0.20(+1.84%)
Mar 15, 2017 11.09 11.09 10.82 10.88 1,098,482 -0.17(-1.54%)
Mar 14, 2017 11.23 11.28 11.02 11.05 1,338,761 -0.08(-0.72%)
Mar 13, 2017 11.20 11.28 10.98 11.13 1,745,098 +0.30(+2.77%)
Mar 10, 2017 11.30 11.37 10.76 10.83 2,067,876 -0.24(-2.17%)
Mar 09, 2017 10.39 11.08 10.24 11.07 2,764,198 +0.61(+5.83%)
Mar 08, 2017 10.36 10.64 9.550 10.46 7,153,230 -0.46(-4.21%)
Mar 07, 2017 11.40 11.58 10.76 10.92 5,148,935 -0.84(-7.14%)
Mar 06, 2017 11.84 11.85 11.44 11.76 1,798,876 -0.04(-0.34%)
Mar 03, 2017 11.92 12.05 11.69 11.80 1,452,155 -0.05(-0.42%)
Mar 02, 2017 11.90 12.04 11.75 11.85 1,637,789 -0.05(-0.42%)
Mar 01, 2017 11.93 12.17 11.78 11.90 1,979,872 +0.03(+0.25%)
Feb 28, 2017 12.31 12.48 11.70 11.87 2,956,095 -0.52(-4.20%)
Feb 27, 2017 11.75 12.40 11.40 12.39 3,808,205 +0.68(+5.81%)
Feb 24, 2017 11.98 11.98 11.12 11.71 4,882,213 -0.57(-4.64%)
Feb 23, 2017 12.61 12.63 12.27 12.28 1,455,426 -0.22(-1.76%)
Feb 22, 2017 12.80 12.84 12.27 12.50 2,849,411 -0.30(-2.34%)
Feb 21, 2017 12.78 12.88 12.65 12.80 1,689,259 +0.16(+1.27%)
Feb 17, 2017 12.64 12.64 12.64 0 +0.09(+0.72%)
Feb 16, 2017 12.25 12.70 12.17 12.55 4,370,636 +0.45(+3.72%)
Feb 15, 2017 12.05 12.14 11.52 12.10 5,537,601 +0.15(+1.26%)
Feb 14, 2017 13.25 13.30 11.50 11.95 8,649,948 -1.05(-8.08%)
Feb 13, 2017 12.63 13.25 12.55 13.00 6,676,089 +0.60(+4.84%)
Feb 10, 2017 12.15 12.43 12.11 12.40 2,962,188 +0.34(+2.82%)
Feb 09, 2017 12.10 12.18 11.92 12.06 3,332,899 +0.13(+1.09%)
Feb 08, 2017 11.54 11.99 11.54 11.93 3,436,944 +0.46(+4.01%)
Feb 07, 2017 11.60 12.27 11.30 11.47 8,960,691 -0.16(-1.38%)
Feb 06, 2017 10.63 11.64 10.52 11.63 5,709,784 +1.11(+10.55%)
Feb 03, 2017 10.22 10.52 10.17 10.52 2,077,104 +0.36(+3.54%)
Feb 02, 2017 10.20 10.22 10.06 10.16 906,064 +0.31(+3.15%)
Jan 31, 2017 9.850 9.850 9.850 0 +0.03(+0.31%)
Jan 30, 2017 9.850 9.900 9.720 9.820 982,630 -0.10(-1.01%)
Jan 27, 2017 10.00 10.02 9.900 9.920 868,680 -0.08(-0.80%)
Jan 26, 2017 10.05 10.11 9.960 10.00 742,108 -0.06(-0.60%)
Jan 25, 2017 10.07 10.22 9.920 10.06 1,120,836 -0.12(-1.18%)
Jan 24, 2017 10.35 10.48 10.04 10.18 1,897,754 -0.18(-1.74%)
Jan 23, 2017 10.12 10.40 10.07 10.36 2,093,703 +0.27(+2.68%)
Jan 20, 2017 9.800 10.10 9.660 10.09 932,557 +0.39(+4.02%)
Jan 19, 2017 9.780 9.840 9.670 9.700 623,800 -0.08(-0.82%)
Jan 18, 2017 10.00 10.00 9.720 9.780 938,244 -0.20(-2.00%)
Jan 17, 2017 9.970 10.04 9.880 9.980 1,258,298 +0.10(+1.01%)
Jan 16, 2017 9.750 9.900 9.650 9.880 767,927 +0.18(+1.86%)
Jan 13, 2017 9.630 9.790 9.550 9.700 743,486 +0.03(+0.31%)
Jan 12, 2017 9.780 9.780 9.410 9.670 1,093,541 -0.08(-0.82%)
Jan 11, 2017 9.870 9.890 9.610 9.750 972,402 -0.02(-0.20%)
Jan 10, 2017 9.960 10.00 9.720 9.770 1,170,834 -0.15(-1.51%)
Jan 09, 2017 9.850 10.09 9.790 9.920 1,572,612 +0.14(+1.43%)
Jan 06, 2017 9.910 9.970 9.650 9.780 1,345,381 -0.10(-1.01%)
Jan 05, 2017 10.20 10.39 9.710 9.880 2,970,960 -0.28(-2.76%)
Jan 04, 2017 9.490 10.16 9.450 10.16 2,586,983 +0.77(+8.20%)
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.