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

Canntrust Holdings Inc (TSX: TRST )

N/A UNCHANGED
Last Price Updated: 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, 2019 1.450 1.490 1.400 1.480 342,378 +0.04(+2.78%)
Oct 30, 2019 1.420 1.500 1.400 1.440 374,677 +0.02(+1.41%)
Oct 29, 2019 1.500 1.500 1.370 1.420 837,025 -0.09(-5.96%)
Oct 28, 2019 1.600 1.670 1.500 1.510 729,925 -0.11(-6.79%)
Oct 25, 2019 1.700 1.700 1.520 1.620 955,631 -0.12(-6.90%)
Oct 24, 2019 1.740 1.750 1.700 1.740 451,587 +0.00(+0.00%)
Oct 23, 2019 1.730 1.750 1.670 1.740 537,183 -0.02(-1.14%)
Oct 22, 2019 1.780 1.780 1.690 1.760 806,062 -0.01(-0.56%)
Oct 21, 2019 1.750 1.830 1.620 1.770 986,101 +0.04(+2.31%)
Oct 18, 2019 1.830 1.840 1.680 1.730 851,390 -0.05(-2.81%)
Oct 17, 2019 1.800 1.840 1.660 1.780 1,085,854 +0.03(+1.71%)
Oct 16, 2019 2.000 2.080 1.650 1.750 4,198,011 -0.07(-3.85%)
Oct 15, 2019 1.440 1.880 1.420 1.820 4,944,852 +0.62(+51.67%)
Oct 11, 2019 1.200 1.200 1.200 0 +0.02(+1.69%)
Oct 10, 2019 1.330 1.350 1.160 1.180 934,956 -0.18(-13.24%)
Oct 09, 2019 1.390 1.430 1.350 1.360 743,693 -0.02(-1.45%)
Oct 08, 2019 1.410 1.420 1.370 1.380 379,715 -0.04(-2.82%)
Oct 07, 2019 1.450 1.450 1.400 1.420 410,962 -0.05(-3.40%)
Oct 04, 2019 1.510 1.520 1.430 1.470 372,317 -0.01(-0.68%)
Oct 03, 2019 1.430 1.490 1.400 1.480 554,718 +0.04(+2.78%)
Oct 02, 2019 1.490 1.500 1.400 1.440 573,748 -0.05(-3.36%)
Oct 01, 2019 1.480 1.540 1.430 1.490 611,904 +0.00(+0.00%)
Sep 30, 2019 1.580 1.600 1.480 1.490 664,133 -0.11(-6.88%)
Sep 27, 2019 1.600 1.700 1.550 1.600 770,243 -0.02(-1.23%)
Sep 26, 2019 1.560 1.650 1.500 1.620 902,627 +0.10(+6.58%)
Sep 25, 2019 1.540 1.580 1.500 1.520 965,990 -0.06(-3.80%)
Sep 24, 2019 1.670 1.700 1.560 1.580 959,824 -0.10(-5.95%)
Sep 23, 2019 1.700 1.840 1.660 1.680 1,102,801 -0.04(-2.33%)
Sep 20, 2019 1.820 1.900 1.700 1.720 5,247,979 -0.09(-4.97%)
Sep 19, 2019 1.640 2.030 1.630 1.810 4,982,785 +0.09(+5.23%)
Sep 18, 2019 1.560 1.730 1.500 1.720 5,082,791 +0.02(+1.18%)
Sep 17, 2019 2.000 2.000 1.650 1.700 2,418,769 -0.29(-14.57%)
Sep 16, 2019 2.080 2.120 1.980 1.990 1,443,014 -0.15(-7.01%)
Sep 13, 2019 2.150 2.170 2.100 2.140 927,815 +0.02(+0.94%)
Sep 12, 2019 2.170 2.190 2.110 2.120 816,778 -0.08(-3.64%)
Sep 11, 2019 2.200 2.220 2.170 2.200 822,945 +0.00(+0.00%)
Sep 10, 2019 2.220 2.250 2.150 2.200 764,356 +0.01(+0.46%)
Sep 09, 2019 2.280 2.350 2.170 2.190 801,052 -0.14(-6.01%)
Sep 06, 2019 2.200 2.380 2.190 2.330 1,758,661 +0.01(+0.43%)
Sep 05, 2019 2.130 2.380 2.130 2.320 1,592,351 +0.16(+7.41%)
Sep 04, 2019 2.200 2.230 2.140 2.160 819,181 -0.04(-1.82%)
Sep 03, 2019 2.160 2.270 2.150 2.200 1,261,959 -0.10(-4.35%)
Aug 30, 2019 2.300 2.300 2.300 0 -0.07(-2.95%)
Aug 29, 2019 2.220 2.480 2.160 2.370 1,946,117 +0.15(+6.76%)
Aug 28, 2019 2.200 2.300 2.150 2.220 1,284,703 -0.06(-2.63%)
Aug 27, 2019 2.370 2.390 2.140 2.280 1,493,279 -0.09(-3.80%)
Aug 26, 2019 2.500 2.500 2.350 2.370 1,070,341 -0.11(-4.44%)
Aug 23, 2019 2.450 2.640 2.430 2.480 1,520,702 -0.10(-3.88%)
Aug 22, 2019 2.450 2.730 2.220 2.580 3,166,299 +0.10(+4.03%)
Aug 21, 2019 2.620 2.620 2.450 2.480 1,293,283 -0.12(-4.62%)
Aug 20, 2019 2.680 2.690 2.590 2.600 611,081 -0.09(-3.35%)
Aug 19, 2019 2.780 2.780 2.620 2.690 917,324 -0.10(-3.58%)
Aug 16, 2019 2.700 2.830 2.660 2.790 1,275,438 +0.15(+5.68%)
Aug 15, 2019 2.780 2.810 2.600 2.640 1,272,378 -0.19(-6.71%)
Aug 14, 2019 2.950 2.980 2.810 2.830 1,391,154 -0.13(-4.39%)
Aug 13, 2019 3.090 3.100 2.910 2.960 2,593,464 -0.08(-2.63%)
Aug 12, 2019 2.980 3.430 2.880 3.040 5,972,887 -1.17(-27.79%)
Aug 09, 2019 2.850 4.570 2.680 4.210 5,646,566 +1.22(+40.80%)
Aug 08, 2019 2.910 3.000 2.790 2.990 1,243,915 +0.09(+3.10%)
Aug 07, 2019 2.900 2.920 2.800 2.900 896,025 -0.01(-0.34%)
Aug 06, 2019 2.940 3.040 2.900 2.910 1,756,553 -0.09(-3.00%)
Aug 02, 2019 3.000 3.000 3.000 0 +0.13(+4.53%)
Aug 01, 2019 3.120 3.190 2.820 2.870 2,421,670 -0.22(-7.12%)
Jul 31, 2019 2.950 3.250 2.880 3.090 4,390,844 +0.25(+8.80%)
Jul 30, 2019 2.800 2.940 2.680 2.840 1,598,063 -0.02(-0.70%)
Jul 29, 2019 3.060 3.080 2.760 2.860 2,117,303 -0.15(-4.98%)
Jul 26, 2019 2.900 3.170 2.860 3.010 6,390,504 +0.43(+16.67%)
Jul 25, 2019 2.600 2.790 2.450 2.580 2,664,715 -0.10(-3.73%)
Jul 24, 2019 2.750 2.960 2.620 2.680 6,126,939 -0.75(-21.87%)
Jul 23, 2019 3.570 3.590 3.410 3.430 1,245,600 -0.13(-3.65%)
Jul 22, 2019 3.650 3.700 3.500 3.560 1,240,118 -0.06(-1.66%)
Jul 19, 2019 3.850 3.850 3.610 3.620 1,543,222 -0.22(-5.73%)
Jul 18, 2019 3.740 4.130 3.510 3.840 5,535,522 +0.10(+2.67%)
Jul 17, 2019 3.550 3.860 3.550 3.740 2,657,987 +0.14(+3.89%)
Jul 16, 2019 4.010 4.160 3.500 3.600 4,568,788 -0.38(-9.55%)
Jul 15, 2019 3.270 4.040 3.170 3.980 8,271,910 +0.64(+19.16%)
Jul 12, 2019 3.600 3.750 3.260 3.340 5,502,520 -0.70(-17.33%)
Jul 11, 2019 3.500 4.280 3.500 4.040 10,168,692 -0.08(-1.94%)
Jul 10, 2019 4.500 4.640 4.050 4.120 6,377,385 -0.61(-12.90%)
Jul 09, 2019 4.810 4.840 4.580 4.730 4,553,900 -0.27(-5.40%)
Jul 08, 2019 5.050 5.530 5.000 5.000 10,211,583 -1.46(-22.60%)
Jul 05, 2019 6.470 6.530 6.360 6.460 822,128 -0.04(-0.62%)
Jul 04, 2019 6.560 6.560 6.450 6.500 318,458 -0.04(-0.61%)
Jul 03, 2019 6.570 6.640 6.250 6.540 1,853,191 +0.01(+0.15%)
Jul 02, 2019 6.630 6.660 6.500 6.530 561,396 -0.03(-0.46%)
Jun 28, 2019 6.560 6.560 6.560 0 +0.01(+0.15%)
Jun 27, 2019 6.570 6.740 6.510 6.550 1,227,332 +0.05(+0.77%)
Jun 26, 2019 6.620 6.640 6.500 6.500 666,467 -0.11(-1.66%)
Jun 25, 2019 6.790 6.800 6.590 6.610 827,432 -0.20(-2.94%)
Jun 24, 2019 6.800 6.850 6.580 6.810 1,025,595 +0.09(+1.34%)
Jun 21, 2019 6.790 6.820 6.560 6.720 1,333,620 -0.14(-2.04%)
Jun 20, 2019 7.220 7.220 6.820 6.860 1,384,062 -0.24(-3.38%)
Jun 19, 2019 6.900 7.290 6.800 7.100 2,780,775 +0.45(+6.77%)
Jun 18, 2019 6.750 6.830 6.560 6.650 822,457 -0.05(-0.75%)
Jun 17, 2019 6.740 6.810 6.600 6.700 873,814 +0.01(+0.15%)
Jun 14, 2019 6.780 6.780 6.500 6.690 1,059,011 +0.01(+0.15%)
Jun 13, 2019 6.950 7.010 6.660 6.680 1,057,441 -0.29(-4.16%)
Jun 12, 2019 7.000 7.020 6.890 6.970 757,202 -0.07(-0.99%)
Jun 11, 2019 7.200 7.230 6.900 7.040 1,005,438 -0.06(-0.85%)
Jun 10, 2019 7.090 7.110 6.950 7.100 1,282,485 +0.13(+1.87%)
Jun 07, 2019 7.000 7.180 6.970 6.970 1,282,637 +0.01(+0.14%)
Jun 06, 2019 7.030 7.030 6.820 6.960 848,655 -0.07(-1.00%)
Jun 05, 2019 7.230 7.310 6.870 7.030 966,191 -0.07(-0.99%)
Jun 04, 2019 7.060 7.140 6.950 7.100 1,281,173 +0.10(+1.43%)
Jun 03, 2019 7.110 7.200 6.850 7.000 1,309,593 -0.10(-1.41%)
May 31, 2019 7.250 7.250 7.000 7.100 1,097,937 -0.30(-4.05%)
May 30, 2019 7.830 7.870 7.260 7.400 2,202,803 -0.18(-2.37%)
May 29, 2019 7.900 7.940 7.510 7.580 1,443,637 -0.36(-4.53%)
May 28, 2019 7.850 7.990 7.800 7.940 1,683,639 +0.14(+1.79%)
May 27, 2019 7.700 7.890 7.700 7.800 630,381 +0.12(+1.56%)
May 24, 2019 7.790 7.940 7.640 7.680 1,145,784 +0.11(+1.45%)
May 23, 2019 7.880 7.880 7.510 7.570 1,329,217 -0.37(-4.66%)
May 22, 2019 7.850 8.170 7.830 7.940 1,089,014 +0.06(+0.76%)
May 21, 2019 8.020 8.020 7.800 7.880 1,006,106 -0.18(-2.23%)
May 17, 2019 8.060 8.060 8.060 0 -0.11(-1.35%)
May 16, 2019 8.450 8.520 8.100 8.170 1,620,661 -0.17(-2.04%)
May 15, 2019 8.270 8.570 8.120 8.340 2,898,364 +0.15(+1.83%)
May 14, 2019 8.250 8.670 7.950 8.190 4,982,766 +0.51(+6.64%)
May 13, 2019 7.530 7.900 7.530 7.680 1,592,071 -0.13(-1.66%)
May 10, 2019 7.510 7.920 7.400 7.810 2,775,469 +0.26(+3.44%)
May 09, 2019 7.870 7.880 7.500 7.550 1,700,997 -0.33(-4.19%)
May 08, 2019 7.980 7.980 7.740 7.880 1,409,048 +0.00(+0.00%)
May 07, 2019 8.090 8.240 7.660 7.880 2,908,528 -0.14(-1.75%)
May 06, 2019 8.000 8.060 7.850 8.020 1,861,961 -0.10(-1.23%)
May 03, 2019 7.750 8.240 7.590 8.120 4,167,464 +0.54(+7.12%)
May 02, 2019 7.550 7.960 7.500 7.580 10,010,543 -1.09(-12.57%)
May 01, 2019 9.170 9.190 8.500 8.670 4,191,803 -0.51(-5.56%)
Apr 30, 2019 9.580 9.720 9.100 9.180 1,661,481 -0.47(-4.87%)
Apr 29, 2019 9.750 9.940 9.510 9.650 1,009,783 -0.12(-1.23%)
Apr 26, 2019 10.02 10.24 9.550 9.770 1,239,833 -0.25(-2.50%)
Apr 25, 2019 10.14 10.22 9.960 10.02 1,125,438 -0.15(-1.47%)
Apr 24, 2019 9.690 10.21 9.550 10.17 1,609,069 +0.46(+4.74%)
Apr 23, 2019 9.570 9.730 9.380 9.710 944,312 +0.19(+2.00%)
Apr 22, 2019 9.120 9.750 8.820 9.520 2,092,125 +0.10(+1.06%)
Apr 18, 2019 9.420 9.420 9.420 0 -0.24(-2.48%)
Apr 17, 2019 9.160 9.800 9.140 9.660 1,757,718 +0.55(+6.04%)
Apr 16, 2019 9.200 9.420 9.070 9.110 1,041,275 -0.08(-0.87%)
Apr 15, 2019 9.420 9.460 9.020 9.190 1,390,928 -0.35(-3.67%)
Apr 12, 2019 9.440 9.600 9.330 9.540 1,205,099 +0.14(+1.49%)
Apr 11, 2019 9.890 9.890 9.100 9.400 2,345,658 -0.52(-5.24%)
Apr 10, 2019 9.840 10.03 9.820 9.920 916,634 +0.08(+0.81%)
Apr 09, 2019 10.20 10.28 9.730 9.840 1,237,076 -0.44(-4.28%)
Apr 08, 2019 10.30 10.41 10.18 10.28 1,074,462 +0.09(+0.88%)
Apr 05, 2019 9.940 10.23 9.880 10.19 1,609,461 +0.36(+3.66%)
Apr 04, 2019 9.950 10.11 9.650 9.830 1,730,466 -0.13(-1.31%)
Apr 03, 2019 10.32 10.42 9.900 9.960 2,552,125 -0.32(-3.11%)
Apr 02, 2019 10.75 10.79 10.26 10.28 1,655,025 -0.38(-3.56%)
Apr 01, 2019 10.41 10.87 10.21 10.66 3,274,002 +0.30(+2.90%)
Mar 29, 2019 11.05 11.30 10.12 10.36 5,824,625 -0.54(-4.95%)
Mar 28, 2019 12.00 12.00 10.80 10.90 8,591,234 -2.55(-18.96%)
Mar 27, 2019 13.15 13.45 12.68 13.45 2,204,821 +0.37(+2.83%)
Mar 26, 2019 12.70 13.14 12.70 13.08 1,474,316 +0.43(+3.40%)
Mar 25, 2019 12.97 13.14 12.52 12.65 1,901,791 -0.26(-2.01%)
Mar 22, 2019 13.25 13.32 12.74 12.91 1,598,008 -0.40(-3.01%)
Mar 21, 2019 13.00 13.36 12.90 13.31 1,469,111 +0.39(+3.02%)
Mar 20, 2019 12.99 13.20 12.68 12.92 1,837,473 -0.10(-0.77%)
Mar 19, 2019 12.75 13.48 12.68 13.02 3,533,886 +0.34(+2.68%)
Mar 18, 2019 11.92 12.68 11.92 12.68 2,585,120 +0.79(+6.64%)
Mar 15, 2019 11.77 12.00 11.67 11.89 3,086,382 +0.25(+2.15%)
Mar 14, 2019 11.78 11.87 11.61 11.64 855,579 -0.20(-1.69%)
Mar 13, 2019 11.82 12.04 11.61 11.84 1,385,899 +0.17(+1.46%)
Mar 12, 2019 11.68 12.20 11.64 11.67 1,626,152 -0.12(-1.02%)
Mar 11, 2019 11.33 11.88 11.19 11.79 1,536,133 +0.66(+5.93%)
Mar 08, 2019 10.85 11.19 10.47 11.13 1,658,054 -0.07(-0.62%)
Mar 07, 2019 12.03 12.05 11.17 11.20 1,826,766 -0.83(-6.90%)
Mar 06, 2019 11.99 12.15 11.75 12.03 1,040,947 +0.07(+0.59%)
Mar 05, 2019 11.79 12.20 11.65 11.96 1,607,918 +0.04(+0.34%)
Mar 04, 2019 12.27 12.34 11.42 11.92 2,988,614 -0.57(-4.56%)
Mar 01, 2019 12.15 12.61 11.90 12.49 2,070,388 +0.47(+3.91%)
Feb 28, 2019 12.09 12.22 11.86 12.02 1,300,166 -0.03(-0.25%)
Feb 27, 2019 12.30 12.38 11.86 12.05 1,758,575 -0.11(-0.90%)
Feb 26, 2019 11.96 12.40 11.93 12.16 2,741,427 +0.37(+3.14%)
Feb 25, 2019 12.99 13.20 11.73 11.79 4,960,623 -0.82(-6.50%)
Feb 22, 2019 12.48 12.85 11.95 12.61 3,990,313 +0.29(+2.35%)
Feb 21, 2019 11.57 12.32 11.56 12.32 3,177,203 +0.78(+6.76%)
Feb 20, 2019 11.49 11.76 11.17 11.54 2,360,148 +0.10(+0.87%)
Feb 19, 2019 10.75 11.91 10.71 11.44 4,463,101 +0.67(+6.22%)
Feb 15, 2019 10.77 10.77 10.77 0 +0.29(+2.77%)
Feb 14, 2019 10.36 10.56 10.16 10.48 725,273 +0.13(+1.26%)
Feb 13, 2019 10.38 10.70 10.35 10.35 1,466,627 -0.10(-0.96%)
Feb 12, 2019 9.510 10.52 9.320 10.45 2,193,184 +0.81(+8.40%)
Feb 11, 2019 10.09 10.19 9.560 9.640 1,087,446 -0.28(-2.82%)
Feb 08, 2019 10.06 10.09 9.750 9.920 1,719,325 -0.14(-1.39%)
Feb 07, 2019 9.710 10.28 9.660 10.06 1,314,215 +0.15(+1.51%)
Feb 06, 2019 10.25 10.30 9.550 9.910 1,461,819 -0.44(-4.25%)
Feb 05, 2019 10.20 10.38 9.820 10.35 2,028,213 +0.20(+1.97%)
Feb 04, 2019 9.980 10.64 9.860 10.15 2,662,140 +0.36(+3.68%)
Feb 01, 2019 10.05 10.25 9.750 9.790 2,445,842 -0.33(-3.26%)
Jan 31, 2019 9.310 10.12 9.260 10.12 2,290,829 +0.90(+9.76%)
Jan 30, 2019 9.320 9.450 9.110 9.220 796,946 +0.01(+0.11%)
Jan 29, 2019 9.390 9.600 9.030 9.210 1,251,496 -0.22(-2.33%)
Jan 28, 2019 9.000 9.480 8.890 9.430 1,423,675 +0.36(+3.97%)
Jan 25, 2019 8.850 9.190 8.650 9.070 1,340,941 +0.33(+3.78%)
Jan 24, 2019 8.800 8.980 8.550 8.740 986,022 -0.01(-0.11%)
Jan 23, 2019 9.130 9.280 8.670 8.750 1,300,514 -0.37(-4.06%)
Jan 22, 2019 8.920 9.560 8.820 9.120 3,087,956 +0.15(+1.67%)
Jan 21, 2019 8.250 8.980 8.200 8.970 1,119,138 +0.73(+8.86%)
Jan 18, 2019 8.400 8.460 8.060 8.240 1,272,415 -0.11(-1.32%)
Jan 17, 2019 8.180 8.460 8.130 8.350 938,274 +0.05(+0.60%)
Jan 16, 2019 8.050 8.300 7.890 8.300 954,879 +0.36(+4.53%)
Jan 15, 2019 8.320 8.510 7.840 7.940 1,462,364 -0.39(-4.68%)
Jan 14, 2019 8.100 8.390 8.030 8.330 1,435,976 +0.25(+3.09%)
Jan 11, 2019 8.150 8.400 8.000 8.080 1,728,691 -0.10(-1.22%)
Jan 10, 2019 8.160 8.600 7.850 8.180 2,023,522 +0.01(+0.12%)
Jan 09, 2019 7.500 8.180 7.500 8.170 1,451,002 +0.67(+8.93%)
Jan 08, 2019 7.460 7.620 6.970 7.500 1,352,066 +0.26(+3.59%)
Jan 07, 2019 7.230 7.500 7.180 7.240 919,823 +0.09(+1.26%)
Jan 04, 2019 7.100 7.400 7.050 7.150 886,063 +0.22(+3.17%)
Jan 03, 2019 6.980 7.310 6.750 6.930 1,121,115 -0.15(-2.12%)
Jan 02, 2019 6.520 7.120 6.470 7.080 910,257 +0.51(+7.76%)
Dec 31, 2018 6.570 6.570 6.570 0 -0.30(-4.37%)
Dec 28, 2018 6.480 6.950 6.370 6.870 980,532 +0.52(+8.19%)
Dec 27, 2018 6.780 6.870 6.220 6.350 959,989 -0.33(-4.94%)
Dec 24, 2018 6.680 6.680 6.680 0 +0.59(+9.69%)
Dec 21, 2018 6.500 6.550 6.030 6.090 1,083,475 -0.30(-4.69%)
Dec 20, 2018 6.620 6.790 6.250 6.390 1,306,710 -0.36(-5.33%)
Dec 19, 2018 7.110 7.160 6.670 6.750 787,504 -0.32(-4.53%)
Dec 18, 2018 7.050 7.180 6.780 7.070 1,437,217 +0.09(+1.29%)
Dec 17, 2018 7.160 7.330 6.810 6.980 1,004,766 -0.35(-4.77%)
Dec 14, 2018 7.320 7.550 7.070 7.330 768,377 -0.07(-0.95%)
Dec 13, 2018 7.720 7.890 7.350 7.400 1,014,160 -0.38(-4.88%)
Dec 12, 2018 8.000 8.320 7.640 7.780 1,001,599 -0.23(-2.87%)
Dec 11, 2018 7.590 8.150 7.450 8.010 1,109,571 +0.58(+7.81%)
Dec 10, 2018 7.670 7.900 7.290 7.430 1,254,446 -0.36(-4.62%)
Dec 07, 2018 8.230 8.450 7.530 7.790 2,503,241 +0.31(+4.14%)
Dec 06, 2018 6.700 7.640 6.690 7.480 1,660,542 +0.62(+9.04%)
Dec 05, 2018 7.200 7.500 6.750 6.860 1,412,898 -0.56(-7.55%)
Dec 04, 2018 7.730 7.830 7.310 7.420 1,453,914 -0.50(-6.31%)
Dec 03, 2018 8.210 8.460 7.310 7.920 2,404,998 -0.16(-1.98%)
Nov 30, 2018 8.370 8.490 8.020 8.080 1,665,985 -0.25(-3.00%)
Nov 29, 2018 8.750 8.780 8.280 8.330 915,128 -0.38(-4.36%)
Nov 28, 2018 8.470 8.790 8.450 8.710 1,155,111 +0.26(+3.08%)
Nov 27, 2018 8.240 8.510 7.960 8.450 779,572 +0.16(+1.93%)
Nov 26, 2018 8.570 8.800 8.040 8.290 1,826,903 -0.21(-2.47%)
Nov 23, 2018 8.150 8.550 7.980 8.500 851,470 +0.35(+4.29%)
Nov 22, 2018 8.300 8.310 8.040 8.150 338,738 -0.06(-0.73%)
Nov 21, 2018 8.500 8.600 8.150 8.210 1,207,971 +0.02(+0.24%)
Nov 20, 2018 7.590 8.420 7.430 8.190 2,125,128 +0.23(+2.89%)
Nov 19, 2018 8.240 8.430 7.850 7.960 1,337,948 -0.35(-4.21%)
Nov 16, 2018 9.240 9.360 8.160 8.310 2,793,056 -1.09(-11.60%)
Nov 15, 2018 7.530 9.460 7.520 9.400 5,625,091 +2.18(+30.19%)
Nov 14, 2018 7.690 7.740 7.000 7.220 2,248,019 -0.61(-7.79%)
Nov 13, 2018 8.090 8.500 7.800 7.830 1,602,022 -0.31(-3.81%)
Nov 12, 2018 8.790 8.900 8.110 8.140 1,535,971 -0.56(-6.44%)
Nov 09, 2018 9.260 9.280 8.700 8.700 1,151,858 -0.75(-7.94%)
Nov 08, 2018 9.960 10.05 9.410 9.450 1,346,093 -0.69(-6.80%)
Nov 07, 2018 10.37 10.47 9.610 10.14 1,773,508 +0.32(+3.26%)
Nov 06, 2018 9.420 10.19 9.130 9.820 1,856,972 +0.42(+4.47%)
Nov 05, 2018 9.090 9.420 8.600 9.400 1,244,025 +0.36(+3.98%)
Nov 02, 2018 9.050 9.200 8.860 9.040 1,017,966 +0.06(+0.67%)
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.