Canopy Growth Corp (NQ: CGC )

3.610 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 7,373,951 -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 5,416,088 +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 5,633,292 +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 5,930,372 -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%)
May 02, 2022 5.620 6.060 5.550 6.050 4,468,309 +0.34(+5.95%)
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 5.660 5.750 7,546,484 +0.02(+0.35%)
Apr 20, 2022 5.950 5.970 5.650 5.730 6,259,698 -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 7.950 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%)
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.