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 (%)
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%)
Nov 01, 2018 9.180 9.420 8.860 8.980 1,151,570 -0.23(-2.50%)
Oct 31, 2018 8.850 9.350 8.670 9.210 1,531,631 +0.73(+8.61%)
Oct 30, 2018 8.100 8.820 8.100 8.480 1,540,274 +0.15(+1.80%)
Oct 29, 2018 10.05 10.09 8.210 8.330 2,432,933 -1.52(-15.43%)
Oct 26, 2018 9.860 10.02 9.520 9.850 1,702,660 -0.20(-1.99%)
Oct 25, 2018 10.08 10.73 9.870 10.05 1,381,132 -0.09(-0.89%)
Oct 24, 2018 10.55 10.73 9.780 10.14 1,384,898 -0.06(-0.59%)
Oct 23, 2018 10.00 11.25 9.550 10.20 4,281,619 -0.60(-5.56%)
Oct 22, 2018 12.01 12.45 10.51 10.80 3,833,622 -1.32(-10.89%)
Oct 19, 2018 13.41 13.50 12.06 12.12 2,423,714 -1.28(-9.55%)
Oct 18, 2018 13.90 14.10 13.27 13.40 1,609,430 -0.27(-1.98%)
Oct 17, 2018 12.74 13.85 12.05 13.67 3,123,566 +0.17(+1.26%)
Oct 16, 2018 15.49 15.50 13.07 13.50 4,238,496 -1.37(-9.21%)
Oct 15, 2018 14.26 14.90 14.00 14.87 2,593,529 +0.97(+6.98%)
Oct 12, 2018 13.61 14.24 13.53 13.90 2,793,406 +0.60(+4.51%)
Oct 11, 2018 12.49 13.68 12.30 13.30 3,941,889 +0.63(+4.97%)
Oct 10, 2018 12.29 12.81 11.82 12.67 2,472,173 +0.37(+3.01%)
Oct 09, 2018 12.25 12.61 12.10 12.30 1,569,596 +0.28(+2.33%)
Oct 05, 2018 12.02 12.02 12.02 0 -0.02(-0.17%)
Oct 04, 2018 12.06 12.08 11.67 12.04 1,588,296 +0.04(+0.33%)
Oct 03, 2018 11.93 12.11 11.52 12.00 1,357,957 +0.12(+1.01%)
Oct 02, 2018 12.31 12.44 11.56 11.88 2,402,658 -0.57(-4.58%)
Oct 01, 2018 13.00 13.03 12.00 12.45 1,864,390 -0.26(-2.05%)
Sep 28, 2018 11.39 12.74 11.26 12.71 1,952,100 +1.06(+9.10%)
Sep 27, 2018 12.45 12.56 11.50 11.65 1,813,667 -0.85(-6.80%)
Sep 26, 2018 12.66 12.71 12.13 12.50 1,416,864 -0.08(-0.64%)
Sep 25, 2018 12.58 12.75 12.20 12.58 1,958,599 +0.25(+2.03%)
Sep 24, 2018 12.49 12.74 12.22 12.33 1,486,600 -0.27(-2.14%)
Sep 21, 2018 12.74 13.05 12.42 12.60 2,462,250 -0.30(-2.33%)
Sep 20, 2018 12.49 12.99 12.00 12.90 3,229,977 +0.88(+7.32%)
Sep 19, 2018 12.50 13.48 11.22 12.02 6,353,614 -0.18(-1.48%)
Sep 18, 2018 11.51 12.27 11.45 12.20 4,198,637 +0.84(+7.39%)
Sep 17, 2018 11.63 11.65 10.67 11.36 2,654,830 +0.36(+3.27%)
Sep 14, 2018 10.11 11.26 9.800 11.00 2,975,665 +0.30(+2.80%)
Sep 13, 2018 12.54 12.64 10.34 10.70 4,447,366 -1.64(-13.29%)
Sep 12, 2018 12.23 12.93 11.73 12.34 4,724,484 +0.34(+2.83%)
Sep 11, 2018 11.80 12.18 11.43 12.00 3,788,944 +0.25(+2.13%)
Sep 10, 2018 10.98 11.75 10.55 11.75 4,611,567 +1.45(+14.08%)
Sep 07, 2018 11.00 11.70 10.04 10.30 5,352,938 -0.41(-3.83%)
Sep 06, 2018 9.910 10.88 9.060 10.71 4,647,546 +0.69(+6.89%)
Sep 05, 2018 10.98 11.02 9.900 10.02 3,220,353 -0.78(-7.22%)
Sep 04, 2018 10.80 10.90 10.33 10.80 2,112,147 +0.41(+3.95%)
Aug 31, 2018 10.39 10.39 10.39 0 +0.06(+0.58%)
Aug 30, 2018 9.790 10.39 9.790 10.33 3,916,326 +0.71(+7.38%)
Aug 29, 2018 9.310 9.920 9.300 9.620 1,547,848 +0.56(+6.18%)
Aug 28, 2018 9.660 9.780 8.910 9.060 1,567,767 -1.03(-10.21%)
Aug 27, 2018 10.07 11.00 9.880 10.09 2,731,727 +0.34(+3.49%)
Aug 24, 2018 8.550 9.750 8.500 9.750 2,140,190 +1.47(+17.75%)
Aug 23, 2018 8.270 8.490 8.140 8.280 466,806 +0.04(+0.49%)
Aug 22, 2018 8.200 8.410 7.920 8.240 583,122 +0.05(+0.61%)
Aug 21, 2018 8.600 8.690 8.020 8.190 1,174,261 -0.05(-0.61%)
Aug 20, 2018 7.920 8.500 7.850 8.240 1,054,937 +0.36(+4.57%)
Aug 17, 2018 7.420 7.900 7.270 7.880 773,821 +0.41(+5.49%)
Aug 16, 2018 7.750 8.030 7.350 7.470 716,700 -0.30(-3.86%)
Aug 15, 2018 7.500 7.940 7.160 7.770 1,749,134 +0.94(+13.76%)
Aug 14, 2018 6.620 6.930 6.280 6.830 1,643,813 +0.22(+3.33%)
Aug 13, 2018 6.780 6.920 6.510 6.610 430,331 -0.25(-3.64%)
Aug 10, 2018 6.850 7.000 6.710 6.860 365,378 +0.10(+1.48%)
Aug 09, 2018 6.650 6.880 6.590 6.760 421,189 +0.21(+3.21%)
Aug 08, 2018 6.340 6.600 6.340 6.550 549,716 +0.20(+3.15%)
Aug 07, 2018 6.580 6.600 6.340 6.350 381,273 -0.20(-3.05%)
Aug 03, 2018 6.550 6.550 6.550 0 -0.04(-0.61%)
Aug 02, 2018 6.830 6.830 6.520 6.590 253,356 -0.14(-2.08%)
Aug 01, 2018 6.950 7.040 6.670 6.730 339,492 -0.09(-1.32%)
Jul 31, 2018 6.670 6.980 6.620 6.820 287,403 +0.12(+1.79%)
Jul 30, 2018 6.750 6.850 6.570 6.700 258,964 +0.00(+0.00%)
Jul 27, 2018 6.740 6.850 6.540 6.700 331,841 +0.18(+2.76%)
Jul 26, 2018 6.930 6.930 6.510 6.520 520,681 -0.40(-5.78%)
Jul 25, 2018 7.250 6.820 6.920 266,508 -0.26(-3.62%)
Jul 24, 2018 7.260 7.270 7.050 7.180 298,929 -0.01(-0.14%)
Jul 23, 2018 6.860 7.200 6.830 7.190 436,706 +0.40(+5.89%)
Jul 20, 2018 7.030 7.040 6.780 6.790 368,157 -0.22(-3.14%)
Jul 19, 2018 7.250 7.300 7.010 7.010 305,771 -0.21(-2.91%)
Jul 18, 2018 6.870 7.270 6.800 7.220 620,657 +0.44(+6.49%)
Jul 17, 2018 6.810 6.990 6.480 6.780 822,562 -0.03(-0.44%)
Jul 16, 2018 7.400 7.400 6.780 6.810 1,314,257 -0.63(-8.47%)
Jul 13, 2018 7.360 7.440 396,734 -0.15(-1.98%)
Jul 12, 2018 7.800 7.800 7.540 7.590 237,720 -0.15(-1.94%)
Jul 11, 2018 7.650 7.740 7.580 7.740 298,164 +0.09(+1.18%)
Jul 10, 2018 7.690 7.760 7.610 7.650 309,669 -0.01(-0.13%)
Jul 09, 2018 7.890 7.890 7.620 7.660 392,943 -0.21(-2.67%)
Jul 06, 2018 7.900 7.930 7.690 7.870 286,968 -0.02(-0.25%)
Jul 05, 2018 8.000 8.030 7.750 7.890 483,950 -0.07(-0.88%)
Jul 04, 2018 7.990 8.060 7.870 7.960 172,337 +0.01(+0.13%)
Jul 03, 2018 8.060 8.150 7.870 7.950 281,192 +0.12(+1.53%)
Jun 29, 2018 7.830 7.830 7.830 0 -0.19(-2.37%)
Jun 28, 2018 7.750 8.060 7.650 8.020 705,853 +0.25(+3.22%)
Jun 27, 2018 8.370 8.470 7.580 7.770 1,502,953 -0.56(-6.72%)
Jun 26, 2018 8.500 8.550 8.090 8.330 580,079 -0.05(-0.60%)
Jun 25, 2018 9.000 9.060 8.280 8.380 740,597 -0.58(-6.47%)
Jun 22, 2018 8.960 9.050 8.700 8.960 805,134 +0.08(+0.90%)
Jun 21, 2018 9.010 9.340 8.860 8.880 1,285,087 -0.12(-1.33%)
Jun 20, 2018 9.100 9.100 8.670 9.000 1,388,040 +0.23(+2.62%)
Jun 19, 2018 8.590 8.780 8.400 8.770 861,731 +0.16(+1.86%)
Jun 18, 2018 8.520 8.610 8.310 8.610 492,462 +0.34(+4.11%)
Jun 15, 2018 8.060 8.090 8.270 252,930 +0.21(+2.61%)
Jun 14, 2018 7.920 8.390 7.850 8.060 939,113 +0.23(+2.94%)
Jun 13, 2018 8.130 8.330 7.800 7.830 1,569,069 -0.18(-2.25%)
Jun 12, 2018 8.620 8.680 7.990 8.010 971,597 -0.63(-7.29%)
Jun 11, 2018 8.770 8.900 8.560 8.640 455,832 -0.17(-1.93%)
Jun 08, 2018 8.700 8.960 8.480 8.810 977,082 +0.01(+0.11%)
Jun 07, 2018 9.470 9.490 8.650 8.800 1,209,436 -0.44(-4.76%)
Jun 06, 2018 9.350 9.240 1,246,942 +0.35(+3.94%)
Jun 05, 2018 8.460 8.890 8.330 8.890 1,251,790 +0.48(+5.71%)
Jun 04, 2018 8.280 8.540 8.280 8.410 388,864 +0.13(+1.57%)
Jun 01, 2018 8.340 8.600 8.120 8.280 659,292 -0.11(-1.31%)
May 31, 2018 8.530 8.570 8.300 8.390 270,771 -0.19(-2.21%)
May 30, 2018 8.720 8.790 8.010 8.580 368,770 -0.01(-0.12%)
May 29, 2018 8.860 8.860 8.530 8.590 354,116 -0.21(-2.39%)
May 28, 2018 8.660 8.850 8.580 8.800 276,917 +0.23(+2.68%)
May 25, 2018 8.800 8.850 8.260 8.570 480,402 -0.12(-1.38%)
May 24, 2018 8.910 9.000 8.620 8.690 378,714 -0.18(-2.03%)
May 23, 2018 9.010 9.030 8.850 8.870 312,194 -0.17(-1.88%)
May 22, 2018 8.890 9.160 8.770 9.040 957,737 +0.29(+3.31%)
May 18, 2018 8.750 8.750 8.750 0 -0.07(-0.79%)
May 17, 2018 8.860 9.040 8.820 8.820 950,111 -0.04(-0.45%)
May 16, 2018 8.990 8.990 8.790 8.860 2,171,593 -0.80(-8.28%)
May 15, 2018 10.39 10.39 9.560 9.660 1,072,784 -0.34(-3.40%)
May 14, 2018 9.930 10.58 9.720 10.00 1,565,332 +0.58(+6.16%)
May 11, 2018 8.960 9.500 8.870 9.420 784,167 +0.61(+6.92%)
May 10, 2018 9.180 9.340 8.800 8.810 645,198 -0.21(-2.33%)
May 09, 2018 8.750 9.310 8.720 9.020 629,819 +0.02(+0.22%)
May 08, 2018 9.250 9.490 8.710 9.000 1,373,062 -0.08(-0.88%)
May 07, 2018 8.500 9.210 8.440 9.080 935,072 +0.64(+7.58%)
May 04, 2018 7.820 8.520 7.800 8.440 762,765 +0.79(+10.33%)
May 03, 2018 7.410 7.810 7.270 7.650 1,085,096 +0.30(+4.08%)
May 02, 2018 7.230 7.500 7.080 7.350 498,116 +0.20(+2.80%)
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.