Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Canopy Growth Corp
(NQ:
CGC
)
10.11
-0.02 (-0.20%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 21, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2023
1.300
1.370
1.300
1.300
5,259,329
-0.01(-0.76%)
Apr 27, 2023
1.340
1.360
1.280
1.310
11,648,389
+0.04(+3.15%)
Apr 26, 2023
1.300
1.300
1.270
1.270
4,114,647
-0.01(-0.78%)
Apr 25, 2023
1.300
1.310
1.260
1.280
5,433,527
-0.04(-3.03%)
Apr 24, 2023
1.330
1.350
1.260
1.320
5,139,144
-0.02(-1.49%)
Apr 21, 2023
1.350
1.380
1.340
1.340
2,357,436
-0.01(-0.74%)
Apr 20, 2023
1.410
1.440
1.350
1.350
5,223,236
-0.08(-5.59%)
Apr 19, 2023
1.430
1.450
1.410
1.430
3,195,661
+0.00(+0.00%)
Apr 18, 2023
1.500
1.510
1.430
1.430
4,703,448
-0.05(-3.38%)
Apr 17, 2023
1.450
1.500
1.430
1.480
6,916,642
+0.05(+3.50%)
Apr 14, 2023
1.500
1.530
1.430
1.430
6,538,155
-0.08(-5.30%)
Apr 13, 2023
1.520
1.560
1.510
1.510
4,623,309
-0.01(-0.66%)
Apr 12, 2023
1.550
1.580
1.510
1.520
4,073,109
-0.02(-1.30%)
Apr 11, 2023
1.590
1.593
1.520
1.540
5,735,192
-0.07(-4.35%)
Apr 10, 2023
1.560
1.630
1.550
1.610
9,086,114
+0.03(+1.90%)
Apr 06, 2023
1.600
1.630
1.540
1.580
5,598,065
-0.01(-0.63%)
Apr 05, 2023
1.670
1.680
1.580
1.590
5,239,887
-0.08(-4.79%)
Apr 04, 2023
1.710
1.710
1.650
1.670
4,727,286
-0.02(-1.18%)
Apr 03, 2023
1.750
1.770
1.654
1.690
5,270,823
-0.06(-3.43%)
Mar 31, 2023
1.780
1.790
1.750
1.750
5,149,544
-0.01(-0.57%)
Mar 30, 2023
1.810
1.830
1.760
1.760
5,136,122
-0.05(-2.76%)
Mar 29, 2023
1.810
1.860
1.800
1.810
4,539,112
+0.00(+0.00%)
Mar 28, 2023
1.870
1.890
1.810
1.810
4,024,483
-0.07(-3.72%)
Mar 27, 2023
1.910
1.925
1.860
1.880
4,617,870
-0.02(-1.05%)
Mar 24, 2023
1.910
1.930
1.878
1.900
4,018,718
-0.01(-0.52%)
Mar 23, 2023
1.920
1.950
1.890
1.910
4,541,382
+0.03(+1.60%)
Mar 22, 2023
1.970
2.000
1.880
1.880
5,586,868
-0.09(-4.57%)
Mar 21, 2023
1.890
2.020
1.870
1.970
6,589,501
+0.11(+5.91%)
Mar 20, 2023
2.000
2.000
1.850
1.860
7,182,035
-0.14(-7.00%)
Mar 17, 2023
2.020
2.037
1.970
2.000
5,060,749
-0.04(-1.96%)
Mar 16, 2023
2.000
2.080
1.980
2.040
9,651,751
+0.01(+0.49%)
Mar 15, 2023
2.060
2.060
1.970
2.030
6,084,695
-0.04(-1.93%)
Mar 14, 2023
2.060
2.110
2.050
2.070
4,209,777
+0.04(+1.97%)
Mar 13, 2023
2.010
2.140
2.010
2.030
7,030,522
-0.02(-0.98%)
Mar 10, 2023
2.140
2.140
2.020
2.050
6,863,443
-0.08(-3.76%)
Mar 09, 2023
2.210
2.240
2.114
2.130
5,512,484
-0.10(-4.48%)
Mar 08, 2023
2.200
2.250
2.185
2.230
2,387,124
+0.03(+1.36%)
Mar 07, 2023
2.260
2.260
2.180
2.200
3,302,041
-0.03(-1.35%)
Mar 06, 2023
2.290
2.310
2.220
2.230
3,801,655
-0.05(-2.19%)
Mar 03, 2023
2.270
2.310
2.230
2.280
4,158,282
+0.04(+1.79%)
Mar 02, 2023
2.250
2.270
2.200
2.240
3,820,876
-0.01(-0.44%)
Mar 01, 2023
2.320
2.330
2.250
2.250
4,315,750
-0.05(-2.17%)
Feb 28, 2023
2.300
2.330
2.275
2.300
3,771,869
+0.00(+0.00%)
Feb 27, 2023
2.330
2.370
2.290
2.300
4,322,018
-0.03(-1.29%)
Feb 24, 2023
2.320
2.330
2.270
2.330
4,066,014
-0.05(-2.10%)
Feb 23, 2023
2.400
2.410
2.300
2.380
4,716,574
-0.01(-0.42%)
Feb 22, 2023
2.380
2.436
2.300
2.390
8,471,719
-0.01(-0.42%)
Feb 21, 2023
2.410
2.470
2.350
2.400
12,100,048
-0.11(-4.38%)
Feb 17, 2023
2.420
2.510
2.370
2.510
4,680,466
+0.07(+2.87%)
Feb 16, 2023
2.360
2.540
2.340
2.440
6,965,838
+0.01(+0.41%)
Feb 15, 2023
2.300
2.440
2.285
2.430
5,897,821
+0.11(+4.74%)
Feb 14, 2023
2.260
2.340
2.220
2.320
5,932,820
+0.03(+1.31%)
Feb 13, 2023
2.270
2.290
2.200
2.290
6,688,207
+0.01(+0.44%)
Feb 10, 2023
2.340
2.410
2.210
2.280
8,035,984
+0.01(+0.44%)
Feb 09, 2023
2.520
2.570
2.250
2.270
16,643,825
-0.47(-17.15%)
Feb 08, 2023
2.760
2.850
2.720
2.740
5,897,035
-0.08(-2.84%)
Feb 07, 2023
2.960
2.960
2.730
2.820
9,346,131
-0.13(-4.41%)
Feb 06, 2023
2.880
2.970
2.850
2.950
5,637,629
+0.03(+1.03%)
Feb 03, 2023
3.050
3.162
2.900
2.920
11,076,950
-0.22(-7.01%)
Feb 02, 2023
3.160
3.220
3.065
3.140
11,247,209
+0.06(+1.95%)
Feb 01, 2023
3.000
3.110
2.920
3.080
10,077,322
+0.05(+1.65%)
Jan 31, 2023
2.840
3.050
2.824
3.030
9,037,478
+0.19(+6.69%)
Jan 30, 2023
2.900
2.960
2.830
2.840
7,271,697
-0.09(-3.07%)
Jan 27, 2023
2.750
2.990
2.730
2.930
10,121,898
+0.17(+6.16%)
Jan 26, 2023
2.810
2.880
2.700
2.760
9,450,556
+0.00(+0.00%)
Jan 25, 2023
2.690
2.770
2.660
2.760
5,439,102
+0.00(+0.00%)
Jan 24, 2023
2.770
2.810
2.680
2.760
7,870,630
-0.02(-0.72%)
Jan 23, 2023
2.630
2.810
2.600
2.780
10,651,745
+0.17(+6.51%)
Jan 20, 2023
2.540
2.660
2.510
2.610
8,250,700
+0.07(+2.76%)
Jan 19, 2023
2.600
2.660
2.530
2.540
9,333,455
-0.14(-5.22%)
Jan 18, 2023
2.720
2.840
2.660
2.680
13,726,587
-0.03(-1.11%)
Jan 17, 2023
2.660
2.730
2.580
2.710
10,740,580
+0.10(+3.83%)
Jan 13, 2023
2.600
2.690
2.550
2.610
11,579,339
-0.05(-1.88%)
Jan 12, 2023
2.500
2.670
2.400
2.660
14,913,945
+0.18(+7.26%)
Jan 11, 2023
2.430
2.600
2.400
2.480
12,405,508
+0.08(+3.33%)
Jan 10, 2023
2.380
2.450
2.353
2.400
7,991,705
+0.01(+0.42%)
Jan 09, 2023
2.410
2.480
2.230
2.390
8,738,917
+0.01(+0.42%)
Jan 06, 2023
2.430
2.460
2.340
2.380
7,451,684
-0.01(-0.42%)
Jan 05, 2023
2.440
2.480
2.370
2.390
7,710,808
-0.12(-4.78%)
Jan 04, 2023
2.350
2.580
2.300
2.510
10,947,461
+0.20(+8.66%)
Jan 03, 2023
2.370
2.450
2.270
2.310
7,374,237
+0.00(+0.00%)
Dec 30, 2022
2.250
2.320
2.210
2.310
6,260,664
+0.03(+1.32%)
Dec 29, 2022
2.250
2.300
2.170
2.280
8,108,080
+0.09(+4.11%)
Dec 28, 2022
2.170
2.290
2.130
2.190
7,706,092
+0.10(+4.78%)
Dec 27, 2022
2.280
2.291
2.090
2.090
11,558,598
-0.24(-10.30%)
Dec 23, 2022
2.300
2.330
2.220
2.330
7,137,277
+0.04(+1.75%)
Dec 22, 2022
2.370
2.379
2.190
2.290
10,336,184
-0.12(-4.98%)
Dec 21, 2022
2.390
2.460
2.350
2.410
8,882,331
+0.04(+1.69%)
Dec 20, 2022
2.370
2.440
2.302
2.370
9,418,481
-0.04(-1.66%)
Dec 19, 2022
2.600
2.610
2.380
2.410
12,733,369
-0.19(-7.31%)
Dec 16, 2022
2.650
2.680
2.510
2.600
11,798,917
-0.01(-0.38%)
Dec 15, 2022
2.760
2.770
2.550
2.610
15,675,746
-0.23(-8.10%)
Dec 14, 2022
2.870
2.880
2.760
2.840
13,952,345
-0.07(-2.41%)
Dec 13, 2022
3.100
3.175
2.830
2.910
18,854,602
-0.05(-1.69%)
Dec 12, 2022
2.920
3.060
2.810
2.960
14,721,387
+0.09(+3.14%)
Dec 09, 2022
3.070
3.170
2.870
2.870
19,604,740
-0.22(-7.12%)
Dec 08, 2022
3.280
3.310
2.970
3.090
16,029,949
-0.15(-4.63%)
Dec 07, 2022
3.560
3.600
3.200
3.240
19,516,996
-0.37(-10.25%)
Dec 06, 2022
4.260
4.280
3.470
3.610
28,250,168
-0.71(-16.44%)
Dec 05, 2022
4.290
4.770
4.200
4.320
27,646,144
+0.03(+0.70%)
Dec 02, 2022
3.830
4.460
3.790
4.290
35,334,376
+0.36(+9.16%)
Dec 01, 2022
3.680
3.950
3.571
3.930
11,123,783
+0.31(+8.56%)
Nov 30, 2022
3.440
3.630
3.350
3.620
13,661,405
+0.20(+5.85%)
Nov 29, 2022
3.400
3.500
3.340
3.420
6,382,979
+0.02(+0.59%)
Nov 28, 2022
3.590
3.710
3.386
3.400
9,485,091
-0.26(-7.10%)
Nov 25, 2022
3.520
3.760
3.450
3.660
6,956,827
+0.16(+4.57%)
Nov 23, 2022
3.480
3.580
3.370
3.500
13,528,874
+0.02(+0.57%)
Nov 22, 2022
3.660
3.680
3.430
3.480
10,085,232
-0.15(-4.13%)
Nov 21, 2022
3.630
3.830
3.570
3.630
10,260,083
-0.04(-1.09%)
Nov 18, 2022
4.130
4.180
3.670
3.670
16,003,140
-0.46(-11.14%)
Nov 17, 2022
3.990
4.210
3.880
4.130
8,952,556
+0.07(+1.72%)
Nov 16, 2022
4.030
4.190
3.850
4.060
15,385,298
-0.06(-1.46%)
Nov 15, 2022
4.420
4.560
4.050
4.120
19,901,882
-0.12(-2.83%)
Nov 14, 2022
4.340
4.400
4.060
4.240
22,352,098
+0.02(+0.47%)
Nov 11, 2022
3.750
4.270
3.730
4.220
24,687,104
+0.41(+10.76%)
Nov 10, 2022
3.400
3.830
3.325
3.810
23,069,540
+0.60(+18.69%)
Nov 09, 2022
3.100
3.590
2.980
3.210
22,301,480
+0.01(+0.31%)
Nov 08, 2022
3.250
3.420
3.090
3.200
14,235,520
-0.01(-0.31%)
Nov 07, 2022
3.300
3.310
3.170
3.210
10,033,592
-0.08(-2.43%)
Nov 04, 2022
3.570
3.600
3.180
3.290
14,127,912
-0.16(-4.64%)
Nov 03, 2022
3.160
3.530
3.110
3.450
14,406,164
+0.22(+6.81%)
Nov 02, 2022
3.400
3.220
3.230
14,771,763
-0.26(-7.45%)
Nov 01, 2022
3.660
3.720
3.311
3.490
20,981,534
-0.24(-6.43%)
Oct 31, 2022
3.110
3.890
3.080
3.730
40,583,796
+0.58(+18.41%)
Oct 28, 2022
3.000
3.170
2.910
3.150
13,377,864
+0.16(+5.35%)
Oct 27, 2022
3.100
3.198
2.970
2.990
19,198,532
-0.18(-5.68%)
Oct 26, 2022
2.930
3.339
2.830
3.170
43,872,068
+0.26(+8.93%)
Oct 25, 2022
2.400
3.020
2.350
2.910
42,848,232
+0.62(+27.07%)
Oct 24, 2022
2.400
2.400
2.230
2.290
8,836,421
-0.10(-4.18%)
Oct 21, 2022
2.360
2.400
2.260
2.390
8,680,578
+0.02(+0.84%)
Oct 20, 2022
2.420
2.530
2.350
2.370
10,448,789
-0.05(-2.07%)
Oct 19, 2022
2.550
2.630
2.400
2.420
8,387,028
-0.17(-6.56%)
Oct 18, 2022
2.620
2.670
2.480
2.590
8,273,390
+0.06(+2.37%)
Oct 17, 2022
2.430
2.670
2.394
2.530
16,179,353
+0.18(+7.66%)
Oct 14, 2022
2.490
2.570
2.340
2.350
11,053,104
-0.12(-4.86%)
Oct 13, 2022
2.330
2.540
2.320
2.470
13,886,739
-0.01(-0.40%)
Oct 12, 2022
2.380
2.500
2.320
2.480
13,758,060
+0.10(+4.20%)
Oct 11, 2022
2.420
2.580
2.330
2.380
14,105,247
-0.03(-1.24%)
Oct 10, 2022
2.800
2.820
2.380
2.410
20,968,452
-0.38(-13.62%)
Oct 07, 2022
3.700
3.730
2.765
2.790
56,396,240
-0.96(-25.60%)
Oct 06, 2022
3.070
3.830
2.920
3.750
37,092,416
+0.68(+22.15%)
Oct 05, 2022
3.070
3.090
2.950
3.070
5,237,201
-0.07(-2.23%)
Oct 04, 2022
3.000
3.180
2.990
3.140
7,932,586
+0.23(+7.90%)
Oct 03, 2022
2.780
2.930
2.720
2.910
6,953,261
+0.18(+6.59%)
Sep 30, 2022
2.750
2.875
2.720
2.730
4,222,384
-0.05(-1.80%)
Sep 29, 2022
2.950
2.970
2.770
2.780
5,607,173
-0.26(-8.55%)
Sep 28, 2022
2.850
3.050
2.840
3.040
5,333,321
+0.18(+6.29%)
Sep 27, 2022
2.830
2.920
2.750
2.860
9,301,700
+0.12(+4.38%)
Sep 26, 2022
2.810
3.030
2.735
2.740
9,263,130
-0.10(-3.52%)
Sep 23, 2022
2.630
2.840
2.600
2.840
8,378,030
+0.12(+4.41%)
Sep 22, 2022
2.940
2.990
2.690
2.720
9,701,118
-0.22(-7.48%)
Sep 21, 2022
3.110
3.118
2.930
2.940
8,027,270
-0.14(-4.55%)
Sep 20, 2022
3.180
3.230
3.080
3.080
4,511,861
-0.15(-4.64%)
Sep 19, 2022
3.130
3.240
3.080
3.230
5,812,165
+0.06(+1.89%)
Sep 16, 2022
3.380
3.390
3.170
3.170
9,462,745
-0.27(-7.85%)
Sep 15, 2022
3.450
3.570
3.410
3.440
7,077,319
-0.04(-1.15%)
Sep 14, 2022
3.480
3.480
3.365
3.480
4,879,536
+0.02(+0.58%)
Sep 13, 2022
3.640
3.660
3.440
3.460
8,633,061
-0.37(-9.66%)
Sep 12, 2022
3.690
3.845
3.640
3.830
7,178,652
+0.18(+4.93%)
Sep 09, 2022
3.540
3.760
3.540
3.650
9,122,683
+0.14(+3.99%)
Sep 08, 2022
3.370
3.510
3.340
3.510
7,131,191
+0.10(+2.93%)
Sep 07, 2022
3.210
3.460
3.150
3.410
8,631,625
+0.15(+4.60%)
Sep 06, 2022
3.450
3.480
3.230
3.260
8,187,407
-0.20(-5.78%)
Sep 02, 2022
3.550
3.620
3.440
3.460
6,903,458
-0.06(-1.70%)
Sep 01, 2022
3.590
3.640
3.340
3.520
10,847,927
-0.16(-4.35%)
Aug 31, 2022
3.700
3.768
3.600
3.680
6,802,258
+0.00(+0.00%)
Aug 30, 2022
4.100
4.100
3.560
3.680
14,590,383
-0.28(-7.07%)
Aug 29, 2022
3.770
4.140
3.750
3.960
9,958,818
+0.12(+3.13%)
Aug 26, 2022
4.220
4.260
3.800
3.840
11,687,266
-0.39(-9.22%)
Aug 25, 2022
3.950
4.250
3.850
4.230
17,292,094
+0.34(+8.74%)
Aug 24, 2022
3.440
3.985
3.360
3.890
15,951,665
+0.45(+13.08%)
Aug 23, 2022
3.310
3.570
3.300
3.440
9,274,615
+0.14(+4.24%)
Aug 22, 2022
3.690
3.700
3.280
3.300
13,945,175
-0.52(-13.61%)
Aug 19, 2022
3.690
3.880
3.650
3.820
17,378,088
+0.01(+0.26%)
Aug 18, 2022
4.010
4.040
3.690
3.810
16,712,979
-0.25(-6.16%)
Aug 17, 2022
3.730
4.300
3.640
4.060
29,964,404
+0.28(+7.41%)
Aug 16, 2022
3.860
3.960
3.550
3.780
18,980,530
-0.04(-1.05%)
Aug 15, 2022
3.260
3.940
3.230
3.820
22,743,446
+0.52(+15.76%)
Aug 12, 2022
3.230
3.320
3.170
3.300
8,969,768
+0.15(+4.76%)
Aug 11, 2022
3.350
3.520
3.130
3.150
14,930,948
-0.14(-4.26%)
Aug 10, 2022
3.010
3.360
2.840
3.290
16,174,575
+0.42(+14.63%)
Aug 09, 2022
3.180
3.240
2.870
2.870
11,137,517
-0.41(-12.50%)
Aug 08, 2022
2.740
3.280
2.700
3.280
16,746,383
+0.58(+21.48%)
Aug 05, 2022
2.600
2.760
2.510
2.700
9,963,521
-0.19(-6.57%)
Aug 04, 2022
2.890
3.010
2.761
2.890
8,764,298
-0.03(-1.03%)
Aug 03, 2022
2.990
3.030
2.840
2.920
9,733,098
+0.05(+1.74%)
Aug 02, 2022
2.540
2.930
2.500
2.870
13,310,461
+0.34(+13.44%)
Aug 01, 2022
2.630
2.630
2.510
2.530
5,976,321
-0.10(-3.80%)
Jul 29, 2022
2.530
2.670
2.460
2.630
10,052,197
+0.07(+2.73%)
Jul 28, 2022
2.430
2.570
2.363
2.560
8,887,527
+0.12(+4.92%)
Jul 27, 2022
2.420
2.440
2.340
2.440
5,407,640
+0.08(+3.39%)
Jul 26, 2022
2.490
2.510
2.340
2.360
7,486,380
-0.18(-7.09%)
Jul 25, 2022
2.560
2.620
2.450
2.540
10,525,488
-0.02(-0.97%)
Jul 22, 2022
2.710
2.840
2.520
2.565
10,683,568
-0.19(-7.07%)
Jul 21, 2022
3.130
3.150
2.720
2.760
23,522,564
-0.29(-9.51%)
Jul 20, 2022
2.600
3.175
2.550
3.050
32,393,432
+0.44(+16.86%)
Jul 19, 2022
2.630
2.790
2.470
2.610
20,731,308
+0.02(+0.77%)
Jul 18, 2022
2.300
2.740
2.280
2.590
20,472,360
+0.35(+15.62%)
Jul 15, 2022
2.450
2.490
2.180
2.240
12,670,884
-0.20(-8.20%)
Jul 14, 2022
2.200
2.460
2.130
2.440
23,747,250
+0.20(+8.93%)
Jul 13, 2022
2.240
2.270
2.160
2.240
9,051,357
-0.05(-2.18%)
Jul 12, 2022
2.310
2.380
2.250
2.290
9,328,772
-0.02(-0.87%)
Jul 11, 2022
2.470
2.590
2.315
2.310
13,174,486
-0.31(-11.83%)
Jul 08, 2022
2.670
2.680
2.530
2.620
16,783,120
-0.09(-3.32%)
Jul 07, 2022
2.640
2.760
2.590
2.710
10,043,451
+0.06(+2.26%)
Jul 06, 2022
2.730
2.780
2.590
2.650
9,136,833
-0.06(-2.21%)
Jul 05, 2022
2.750
2.760
2.610
2.710
11,765,943
-0.10(-3.56%)
Jul 01, 2022
2.850
2.940
2.644
2.810
11,186,780
-0.04(-1.40%)
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%)
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
.