Skip to main content

Canopy Growth Corp (NQ: CGC )

8.630 -0.920 (-9.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 5.360 5.860 5.360 5.710 4,868,809 +0.26(+4.77%)
Apr 28, 2022 5.300 5.480 5.050 5.450 4,814,951 +0.22(+4.21%)
Apr 27, 2022 5.200 5.380 5.060 5.230 5,843,287 -0.07(-1.32%)
Apr 26, 2022 5.500 5.530 5.270 5.300 4,729,429 -0.27(-4.85%)
Apr 25, 2022 5.520 5.610 5.400 5.570 5,463,238 +0.00(+0.00%)
Apr 22, 2022 5.700 5.880 5.530 5.570 6,414,949 -0.18(-3.13%)
Apr 21, 2022 5.800 5.910 5.660 5.750 7,546,484 +0.02(+0.35%)
Apr 20, 2022 5.950 5.970 5.650 5.730 6,259,717 -0.20(-3.37%)
Apr 19, 2022 6.050 6.060 5.840 5.930 6,857,320 -0.06(-1.00%)
Apr 18, 2022 6.800 6.830 5.940 5.990 10,616,431 -0.83(-12.17%)
Apr 14, 2022 7.030 7.040 6.750 6.820 5,127,346 -0.29(-4.08%)
Apr 13, 2022 6.760 7.120 6.560 7.110 4,640,621 +0.33(+4.87%)
Apr 12, 2022 6.970 7.250 6.720 6.780 4,874,246 -0.11(-1.60%)
Apr 11, 2022 6.560 6.890 6.382 6.890 6,813,202 +0.19(+2.84%)
Apr 08, 2022 6.790 6.905 6.550 6.700 4,356,953 -0.02(-0.30%)
Apr 07, 2022 7.090 7.115 6.520 6.720 6,402,845 -0.46(-6.41%)
Apr 06, 2022 7.480 7.650 7.010 7.180 8,678,994 -0.21(-2.84%)
Apr 05, 2022 7.800 7.940 7.330 7.390 7,211,374 -0.38(-4.89%)
Apr 04, 2022 7.530 7.879 7.150 7.770 8,293,589 +0.40(+5.43%)
Apr 01, 2022 7.660 8.010 7.345 7.370 14,011,269 -0.21(-2.77%)
Mar 31, 2022 8.060 8.070 7.560 7.580 7,400,780 -0.38(-4.77%)
Mar 30, 2022 8.040 8.640 7.860 7.960 14,178,628 -0.07(-0.87%)
Mar 29, 2022 7.990 8.430 7.750 8.030 12,528,219 +0.09(+1.13%)
Mar 28, 2022 8.160 8.330 7.630 7.940 17,726,256 -0.75(-8.63%)
Mar 25, 2022 8.550 8.790 7.765 8.690 38,445,728 +0.79(+10.00%)
Mar 24, 2022 7.130 8.110 6.882 7.900 19,892,984 +0.81(+11.42%)
Mar 23, 2022 7.370 7.740 7.055 7.090 6,672,969 -0.12(-1.66%)
Mar 22, 2022 6.800 7.270 6.800 7.210 5,999,435 +0.19(+2.71%)
Mar 21, 2022 7.200 7.240 6.905 7.020 5,744,927 -0.10(-1.40%)
Mar 18, 2022 6.700 7.235 6.665 7.120 6,200,732 +0.35(+5.17%)
Mar 17, 2022 6.360 6.780 6.252 6.770 4,959,020 +0.39(+6.11%)
Mar 16, 2022 6.010 6.380 5.878 6.380 6,260,215 +0.51(+8.69%)
Mar 15, 2022 5.820 5.940 5.620 5.870 4,499,923 +0.17(+2.98%)
Mar 14, 2022 6.070 6.120 5.630 5.700 5,484,936 -0.38(-6.25%)
Mar 11, 2022 6.490 6.490 6.060 6.080 3,326,923 -0.33(-5.15%)
Mar 10, 2022 6.540 6.590 6.165 6.410 5,437,018 -0.26(-3.90%)
Mar 09, 2022 6.500 6.790 6.430 6.670 5,279,917 +0.40(+6.38%)
Mar 08, 2022 6.080 6.560 5.790 6.270 9,863,949 +0.22(+3.64%)
Mar 07, 2022 6.260 6.390 6.040 6.050 6,157,994 -0.27(-4.27%)
Mar 04, 2022 6.620 6.720 6.240 6.320 7,370,640 -0.38(-5.67%)
Mar 03, 2022 7.030 7.045 6.680 6.700 4,441,553 -0.28(-4.01%)
Mar 02, 2022 6.930 7.030 6.615 6.980 4,872,352 +0.04(+0.58%)
Mar 01, 2022 7.080 7.190 6.790 6.940 4,611,819 -0.18(-2.53%)
Feb 28, 2022 7.050 7.230 6.790 7.120 5,293,005 -0.04(-0.56%)
Feb 25, 2022 7.200 7.160 6.920 7.160 3,771,977 +0.01(+0.14%)
Feb 24, 2022 6.520 7.159 6.417 7.150 6,777,322 +0.24(+3.47%)
Feb 23, 2022 7.260 7.390 6.870 6.910 5,554,402 -0.25(-3.49%)
Feb 22, 2022 7.510 7.620 7.090 7.160 5,561,131 -0.54(-7.01%)
Feb 18, 2022 7.700 0 -0.45(-5.52%)
Feb 17, 2022 8.520 8.790 8.071 8.150 6,323,568 -0.60(-6.86%)
Feb 16, 2022 8.680 9.100 8.440 8.750 6,975,335 +0.02(+0.23%)
Feb 15, 2022 8.650 8.820 8.500 8.730 6,187,674 +0.31(+3.68%)
Feb 14, 2022 9.000 9.240 8.400 8.420 8,840,080 -0.80(-8.68%)
Feb 11, 2022 8.940 9.610 8.690 9.220 17,592,890 +0.39(+4.42%)
Feb 10, 2022 8.560 9.140 8.380 8.830 13,992,998 -0.02(-0.23%)
Feb 09, 2022 8.240 9.040 8.190 8.850 22,228,076 +1.16(+15.08%)
Feb 08, 2022 7.850 7.900 7.490 7.690 8,564,036 -0.16(-2.04%)
Feb 07, 2022 7.920 8.320 7.810 7.850 4,811,778 +0.00(+0.00%)
Feb 04, 2022 7.550 8.060 7.551 7.850 5,980,867 +0.28(+3.70%)
Feb 03, 2022 7.900 7.550 7.570 4,923,328 -0.48(-5.96%)
Feb 02, 2022 8.500 8.515 7.995 8.050 6,002,422 -0.49(-5.74%)
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.