Skip to main content

Canopy Growth Corp (NQ: CGC )

4.775 +0.005 (+0.10%)
Streaming Delayed Price Updated: 2:36 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 27.50 28.75 27.20 27.30 422,238 -0.50(-1.80%)
Sep 29, 2022 29.50 29.70 27.70 27.80 560,717 -2.60(-8.55%)
Sep 28, 2022 28.50 30.50 28.40 30.40 533,332 +1.80(+6.29%)
Sep 27, 2022 28.30 29.20 27.50 28.60 930,170 +1.20(+4.38%)
Sep 26, 2022 28.10 30.30 27.35 27.40 926,313 -1.00(-3.52%)
Sep 23, 2022 26.30 28.40 26.00 28.40 837,803 +1.20(+4.41%)
Sep 22, 2022 29.40 29.90 26.90 27.20 970,111 -2.20(-7.48%)
Sep 21, 2022 31.10 31.18 29.30 29.40 802,727 -1.40(-4.55%)
Sep 20, 2022 31.80 32.30 30.80 30.80 451,186 -1.50(-4.64%)
Sep 19, 2022 31.30 32.40 30.80 32.30 581,216 +0.60(+1.89%)
Sep 16, 2022 33.80 33.90 31.70 31.70 946,274 -2.70(-7.85%)
Sep 15, 2022 34.50 35.70 34.10 34.40 707,731 -0.40(-1.15%)
Sep 14, 2022 34.80 34.80 33.65 34.80 487,953 +0.20(+0.58%)
Sep 13, 2022 36.40 36.60 34.40 34.60 863,306 -3.70(-9.66%)
Sep 12, 2022 36.90 38.45 36.40 38.30 717,865 +1.80(+4.93%)
Sep 09, 2022 35.40 37.60 35.40 36.50 912,268 +1.40(+3.99%)
Sep 08, 2022 33.70 35.10 33.40 35.10 713,119 +1.00(+2.93%)
Sep 07, 2022 32.10 34.60 31.50 34.10 863,162 +1.50(+4.60%)
Sep 06, 2022 34.50 34.80 32.30 32.60 818,740 -2.00(-5.78%)
Sep 02, 2022 35.50 36.20 34.40 34.60 690,345 -0.60(-1.70%)
Sep 01, 2022 35.90 36.40 33.40 35.20 1,084,792 -1.60(-4.35%)
Aug 31, 2022 37.00 37.68 36.00 36.80 680,225 +0.00(+0.00%)
Aug 30, 2022 41.00 41.00 35.60 36.80 1,459,038 -2.80(-7.07%)
Aug 29, 2022 37.70 41.40 37.50 39.60 995,881 +1.20(+3.13%)
Aug 26, 2022 42.20 42.60 38.00 38.40 1,168,726 -3.90(-9.22%)
Aug 25, 2022 39.50 42.50 38.50 42.30 1,729,209 +3.40(+8.74%)
Aug 24, 2022 34.40 39.85 33.60 38.90 1,595,166 +4.50(+13.08%)
Aug 23, 2022 33.10 35.70 33.00 34.40 927,461 +1.40(+4.24%)
Aug 22, 2022 36.90 37.00 32.80 33.00 1,394,517 -5.20(-13.61%)
Aug 19, 2022 36.90 38.80 36.50 38.20 1,737,808 +0.10(+0.26%)
Aug 18, 2022 40.10 40.40 36.90 38.10 1,671,297 -2.50(-6.16%)
Aug 17, 2022 37.30 43.00 36.40 40.60 2,996,440 +2.80(+7.41%)
Aug 16, 2022 38.60 39.60 35.50 37.80 1,898,053 -0.40(-1.05%)
Aug 15, 2022 32.60 39.40 32.30 38.20 2,274,344 +5.20(+15.76%)
Aug 12, 2022 32.30 33.20 31.70 33.00 896,976 +1.50(+4.76%)
Aug 11, 2022 33.50 35.20 31.30 31.50 1,493,094 -1.40(-4.26%)
Aug 10, 2022 30.10 33.60 28.40 32.90 1,617,457 +4.20(+14.63%)
Aug 09, 2022 31.80 32.40 28.70 28.70 1,113,751 -4.10(-12.50%)
Aug 08, 2022 27.40 32.80 27.00 32.80 1,674,638 +5.80(+21.48%)
Aug 05, 2022 26.00 27.60 25.10 27.00 996,352 -1.90(-6.57%)
Aug 04, 2022 28.90 30.10 27.61 28.90 876,429 -0.30(-1.03%)
Aug 03, 2022 29.90 30.30 28.40 29.20 973,309 +0.50(+1.74%)
Aug 02, 2022 25.40 29.30 25.00 28.70 1,331,046 +3.40(+13.44%)
Aug 01, 2022 26.30 26.30 25.10 25.30 597,632 -1.00(-3.80%)
Jul 29, 2022 25.30 26.70 24.60 26.30 1,005,219 +0.70(+2.73%)
Jul 28, 2022 24.30 25.70 23.63 25.60 888,752 +1.20(+4.92%)
Jul 27, 2022 24.20 24.40 23.40 24.40 540,764 +0.80(+3.39%)
Jul 26, 2022 24.90 25.10 23.40 23.60 748,638 -1.80(-7.09%)
Jul 25, 2022 25.60 26.20 24.50 25.40 1,052,548 -0.25(-0.97%)
Jul 22, 2022 27.10 28.40 25.20 25.65 1,068,356 -1.95(-7.07%)
Jul 21, 2022 31.30 31.50 27.20 27.60 2,352,256 -2.90(-9.51%)
Jul 20, 2022 26.00 31.75 25.50 30.50 3,239,343 +4.40(+16.86%)
Jul 19, 2022 26.30 27.90 24.70 26.10 2,073,130 +0.20(+0.77%)
Jul 18, 2022 23.00 27.40 22.80 25.90 2,047,236 +3.50(+15.63%)
Jul 15, 2022 24.50 24.90 21.80 22.40 1,267,088 -2.00(-8.20%)
Jul 14, 2022 22.00 24.60 21.30 24.40 2,374,725 +2.00(+8.93%)
Jul 13, 2022 22.40 22.70 21.60 22.40 905,135 -0.50(-2.18%)
Jul 12, 2022 23.10 23.80 22.50 22.90 932,877 -0.20(-0.87%)
Jul 11, 2022 24.70 25.90 23.15 23.10 1,317,448 -3.10(-11.83%)
Jul 08, 2022 26.70 26.80 25.30 26.20 1,678,312 -0.90(-3.32%)
Jul 07, 2022 26.40 27.60 25.90 27.10 1,004,345 +0.60(+2.26%)
Jul 06, 2022 27.30 27.80 25.90 26.50 913,683 -0.60(-2.21%)
Jul 05, 2022 27.50 27.60 26.10 27.10 1,176,594 -1.00(-3.56%)
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.