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

Canopy Growth Corp (TSX: WEED )

12.49 -0.40 (-3.10%)
Streaming Delayed Price Updated: 11:44 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 (%)
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%)
Feb 01, 2021 50.65 51.97 49.87 51.41 1,025,289 +0.22(+0.43%)
Jan 29, 2021 50.65 53.35 50.45 51.19 2,949,092 -0.35(-0.68%)
Jan 28, 2021 47.80 51.77 47.80 51.54 2,346,814 +3.21(+6.64%)
Jan 27, 2021 43.84 49.87 43.84 48.33 2,429,399 +3.34(+7.42%)
Jan 26, 2021 42.05 45.95 42.05 44.99 2,156,798 +3.14(+7.50%)
Jan 25, 2021 42.40 43.26 41.37 41.85 1,139,784 -1.12(-2.61%)
Jan 22, 2021 41.92 43.11 41.92 42.97 883,503 +0.64(+1.51%)
Jan 21, 2021 42.20 42.98 41.56 42.33 1,016,213 -0.17(-0.40%)
Jan 20, 2021 43.00 43.67 41.97 42.50 888,948 -0.23(-0.54%)
Jan 19, 2021 42.71 43.30 41.28 42.73 1,032,531 -0.07(-0.16%)
Jan 18, 2021 42.10 43.17 42.10 42.80 558,285 +0.31(+0.73%)
Jan 15, 2021 43.94 44.60 41.90 42.49 1,984,341 -1.22(-2.79%)
Jan 14, 2021 41.27 43.82 41.27 43.71 2,590,047 +2.91(+7.13%)
Jan 13, 2021 39.43 41.98 39.35 40.80 2,188,869 +1.50(+3.82%)
Jan 12, 2021 40.43 40.82 38.85 39.30 1,403,253 -0.84(-2.09%)
Jan 11, 2021 37.88 41.38 37.88 40.14 2,404,446 +1.74(+4.53%)
Jan 08, 2021 38.91 39.18 37.27 38.40 1,409,694 -0.37(-0.95%)
Jan 07, 2021 39.94 41.07 38.57 38.77 2,413,122 +0.63(+1.65%)
Jan 06, 2021 38.00 40.45 37.31 38.14 3,821,363 +3.92(+11.46%)
Jan 05, 2021 33.72 34.90 32.95 34.22 1,105,152 +0.81(+2.42%)
Jan 04, 2021 31.60 34.52 31.60 33.41 1,370,321 +2.09(+6.67%)
Dec 31, 2020 31.32 31.32 31.32 0 -0.89(-2.76%)
Dec 30, 2020 31.05 32.78 30.80 32.21 650,766 +1.09(+3.50%)
Dec 29, 2020 32.16 32.56 31.02 31.12 1,007,972 -1.95(-5.90%)
Dec 24, 2020 33.07 33.07 33.07 0 -1.65(-4.75%)
Dec 23, 2020 33.22 36.00 32.82 34.72 1,078,624 +1.33(+3.98%)
Dec 22, 2020 32.92 33.75 32.57 33.39 668,853 +0.56(+1.71%)
Dec 21, 2020 32.15 33.13 32.15 32.83 554,564 -0.45(-1.35%)
Dec 18, 2020 33.25 33.82 32.97 33.28 1,530,364 -0.06(-0.18%)
Dec 17, 2020 33.55 33.95 33.05 33.34 627,507 -0.24(-0.71%)
Dec 16, 2020 34.51 34.53 33.25 33.58 1,301,381 -0.35(-1.03%)
Dec 15, 2020 32.00 33.98 31.89 33.93 1,162,063 +1.62(+5.01%)
Dec 14, 2020 33.61 34.29 32.26 32.31 1,345,240 -1.53(-4.52%)
Dec 11, 2020 34.51 34.86 33.69 33.84 951,775 -0.99(-2.84%)
Dec 10, 2020 34.09 35.15 33.99 34.83 742,708 -0.08(-0.23%)
Dec 09, 2020 36.89 37.15 34.31 34.91 1,473,458 -1.98(-5.37%)
Dec 08, 2020 35.78 36.97 35.75 36.89 1,070,913 +0.55(+1.51%)
Dec 07, 2020 36.45 36.99 35.45 36.34 937,458 -0.12(-0.33%)
Dec 04, 2020 37.41 37.85 35.77 36.46 1,731,400 -0.36(-0.98%)
Dec 03, 2020 36.44 37.56 35.68 36.82 1,372,308 +0.43(+1.18%)
Dec 02, 2020 34.62 36.93 34.57 36.39 1,805,464 +1.87(+5.42%)
Dec 01, 2020 37.75 37.84 34.40 34.52 2,187,746 -2.80(-7.50%)
Nov 30, 2020 37.61 38.22 35.81 37.32 3,612,298 -0.18(-0.48%)
Nov 27, 2020 34.94 38.03 34.93 37.50 2,771,550 +2.57(+7.36%)
Nov 26, 2020 34.98 35.63 34.82 34.93 737,159 +0.06(+0.17%)
Nov 25, 2020 34.19 35.43 33.71 34.87 1,761,142 -0.12(-0.34%)
Nov 24, 2020 33.87 36.14 33.55 34.99 3,941,573 +2.69(+8.33%)
Nov 23, 2020 31.21 32.80 30.98 32.30 2,219,509 +1.29(+4.16%)
Nov 20, 2020 30.89 31.60 30.75 31.01 1,325,229 -0.20(-0.64%)
Nov 19, 2020 30.91 31.59 30.74 31.21 1,664,807 +0.21(+0.68%)
Nov 18, 2020 32.39 32.86 30.97 31.00 2,164,876 -1.09(-3.40%)
Nov 17, 2020 32.15 33.21 31.89 32.09 2,247,514 -0.32(-0.99%)
Nov 16, 2020 32.00 33.00 31.58 32.41 2,420,056 +0.35(+1.09%)
Nov 13, 2020 31.48 32.33 30.94 32.06 2,103,308 +0.86(+2.76%)
Nov 12, 2020 31.61 32.39 30.88 31.20 1,988,746 -0.41(-1.30%)
Nov 11, 2020 30.40 32.25 29.97 31.61 2,142,902 +0.72(+2.33%)
Nov 10, 2020 30.75 31.95 29.36 30.89 2,874,011 -1.06(-3.32%)
Nov 09, 2020 34.75 34.80 31.35 31.95 4,273,325 +1.36(+4.45%)
Nov 06, 2020 28.75 32.55 28.58 30.59 6,320,620 +2.91(+10.51%)
Nov 05, 2020 26.60 28.24 25.60 27.68 4,023,324 +2.73(+10.94%)
Nov 04, 2020 25.25 25.66 24.20 24.95 3,222,984 -1.96(-7.28%)
Nov 03, 2020 27.75 27.75 25.67 26.91 3,084,087 -0.82(-2.96%)
Nov 02, 2020 25.31 28.66 25.28 27.73 3,111,326 +2.70(+10.79%)
Oct 30, 2020 24.64 25.06 24.24 25.03 1,047,041 +0.02(+0.08%)
Oct 29, 2020 24.51 25.26 24.27 25.01 1,032,045 +0.57(+2.33%)
Oct 28, 2020 24.16 25.26 24.04 24.44 1,245,072 -0.16(-0.65%)
Oct 27, 2020 24.58 25.41 24.50 24.60 1,087,244 +0.12(+0.49%)
Oct 26, 2020 25.73 25.96 24.38 24.48 1,551,849 -1.46(-5.63%)
Oct 23, 2020 26.69 26.77 25.70 25.94 1,699,226 -0.68(-2.55%)
Oct 22, 2020 25.80 26.84 25.42 26.62 2,397,321 +1.02(+3.98%)
Oct 21, 2020 25.25 26.67 25.12 25.60 2,416,416 +0.83(+3.35%)
Oct 20, 2020 25.70 25.88 24.44 24.77 2,011,633 -1.33(-5.10%)
Oct 19, 2020 23.52 26.18 23.24 26.10 3,133,403 +2.63(+11.21%)
Oct 16, 2020 24.00 24.09 23.39 23.47 777,013 -0.43(-1.80%)
Oct 15, 2020 23.50 23.98 23.11 23.90 1,152,250 -0.19(-0.79%)
Oct 14, 2020 24.55 24.97 23.93 24.09 1,265,548 -0.46(-1.87%)
Oct 13, 2020 25.00 25.00 23.76 24.55 2,552,774 +0.89(+3.76%)
Oct 09, 2020 23.66 23.66 23.66 0 +0.42(+1.81%)
Oct 08, 2020 21.10 23.36 21.02 23.24 3,531,430 +2.67(+12.98%)
Oct 07, 2020 19.33 20.83 19.33 20.57 1,685,844 +1.50(+7.87%)
Oct 06, 2020 19.95 20.08 18.97 19.07 1,062,568 -0.75(-3.78%)
Oct 05, 2020 18.69 19.93 18.69 19.82 1,306,730 +1.13(+6.05%)
Oct 02, 2020 18.50 18.88 18.44 18.69 786,081 -0.14(-0.74%)
Oct 01, 2020 19.38 19.38 18.68 18.83 946,342 -0.26(-1.36%)
Sep 30, 2020 19.38 19.81 19.01 19.09 960,015 -0.29(-1.50%)
Sep 29, 2020 19.01 19.81 18.92 19.38 1,099,790 +0.42(+2.22%)
Sep 28, 2020 18.86 19.34 18.70 18.96 1,438,677 +0.02(+0.11%)
Sep 25, 2020 18.86 19.18 18.62 18.94 1,174,816 -0.07(-0.37%)
Sep 24, 2020 19.25 19.48 18.66 19.01 1,305,733 -0.42(-2.16%)
Sep 23, 2020 21.19 21.34 19.12 19.43 3,193,323 -1.83(-8.61%)
Sep 22, 2020 20.82 21.42 20.63 21.26 1,218,205 +0.37(+1.77%)
Sep 21, 2020 21.15 21.32 20.56 20.89 1,018,144 -0.68(-3.15%)
Sep 18, 2020 21.59 21.81 21.38 21.57 1,716,961 -0.01(-0.05%)
Sep 17, 2020 21.50 21.75 21.32 21.58 683,174 -0.12(-0.55%)
Sep 16, 2020 21.70 22.40 21.66 21.70 1,370,473 +0.00(+0.00%)
Sep 15, 2020 21.87 22.24 21.63 21.70 871,406 +0.03(+0.14%)
Sep 14, 2020 21.33 21.82 21.13 21.67 805,968 +0.33(+1.55%)
Sep 11, 2020 21.69 21.80 21.02 21.34 808,650 -0.32(-1.48%)
Sep 10, 2020 21.55 22.44 21.45 21.66 1,315,240 +0.18(+0.84%)
Sep 09, 2020 20.85 21.69 20.68 21.48 1,041,804 +0.85(+4.12%)
Sep 08, 2020 20.90 21.18 20.62 20.63 1,237,179 -0.48(-2.27%)
Sep 04, 2020 21.11 21.11 21.11 0 -0.45(-2.09%)
Sep 03, 2020 21.32 22.08 21.02 21.56 1,380,508 +0.21(+0.98%)
Sep 02, 2020 21.40 21.63 21.07 21.35 1,087,976 -0.11(-0.51%)
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.