Skip to main content

Canopy Growth Corp (NQ: CGC )

4.770 -0.120 (-2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2022 28.50 29.40 26.44 28.10 1,118,678 -0.40(-1.40%)
Jun 30, 2022 29.00 29.50 27.20 28.50 1,994,635 -6.50(-18.57%)
Jun 29, 2022 35.90 36.10 34.45 35.00 257,927 -1.10(-3.05%)
Jun 28, 2022 38.30 38.60 35.60 36.10 281,656 -1.80(-4.75%)
Jun 27, 2022 37.80 38.30 36.10 37.90 327,260 +0.20(+0.53%)
Jun 24, 2022 36.80 37.90 35.90 37.70 393,663 +1.70(+4.72%)
Jun 23, 2022 33.40 36.10 33.00 36.00 455,795 +2.60(+7.78%)
Jun 22, 2022 34.10 35.80 33.40 33.40 395,609 -1.40(-4.02%)
Jun 21, 2022 34.80 36.08 34.45 34.80 449,369 +1.10(+3.26%)
Jun 17, 2022 32.80 34.20 32.55 33.70 467,777 +1.10(+3.37%)
Jun 16, 2022 33.70 34.36 32.40 32.60 401,561 -2.60(-7.39%)
Jun 15, 2022 33.70 35.80 33.35 35.20 408,169 +1.90(+5.71%)
Jun 14, 2022 33.20 34.40 32.50 33.30 709,268 +0.50(+1.52%)
Jun 13, 2022 34.10 35.50 32.70 32.80 737,395 -3.70(-10.14%)
Jun 10, 2022 37.10 38.30 35.90 36.50 559,945 -2.00(-5.19%)
Jun 09, 2022 40.60 40.80 38.50 38.50 454,277 -2.80(-6.78%)
Jun 08, 2022 41.00 43.30 40.50 41.30 511,950 -1.10(-2.59%)
Jun 07, 2022 40.30 42.70 40.10 42.40 541,608 +1.50(+3.67%)
Jun 06, 2022 43.60 44.50 40.71 40.90 934,391 -2.30(-5.32%)
Jun 03, 2022 46.50 46.60 43.00 43.20 683,673 -3.90(-8.28%)
Jun 02, 2022 46.80 48.30 45.60 47.10 541,830 +0.00(+0.00%)
Jun 01, 2022 49.90 51.00 46.90 47.10 396,635 -2.60(-5.23%)
May 31, 2022 48.00 50.89 46.40 49.70 924,041 +0.90(+1.84%)
May 27, 2022 49.40 51.80 46.00 48.80 1,663,513 -6.70(-12.07%)
May 26, 2022 50.00 56.10 49.80 55.50 606,569 +5.20(+10.34%)
May 25, 2022 47.20 50.90 47.20 50.30 563,335 +2.70(+5.67%)
May 24, 2022 50.80 50.80 47.00 47.60 848,700 -4.30(-8.29%)
May 23, 2022 55.20 55.90 51.20 51.90 593,037 -3.30(-5.98%)
May 20, 2022 59.10 59.50 53.60 55.20 637,636 -3.50(-5.96%)
May 19, 2022 55.10 60.00 55.00 58.70 427,088 +2.80(+5.01%)
May 18, 2022 58.00 59.55 55.60 55.90 390,873 -3.00(-5.09%)
May 17, 2022 58.70 61.10 57.29 58.90 312,813 +1.60(+2.79%)
May 16, 2022 58.90 62.09 56.80 57.30 560,233 -1.90(-3.21%)
May 13, 2022 55.00 59.60 54.65 59.20 746,733 +5.50(+10.24%)
May 12, 2022 48.90 55.26 48.20 53.70 831,152 +3.90(+7.83%)
May 11, 2022 53.70 55.29 49.40 49.80 645,117 -4.60(-8.46%)
May 10, 2022 57.10 58.60 52.35 54.40 564,037 -1.10(-1.98%)
May 09, 2022 57.20 58.75 55.50 55.50 420,580 -4.20(-7.04%)
May 06, 2022 60.10 61.40 57.58 59.70 397,339 -1.00(-1.65%)
May 05, 2022 64.70 65.89 60.10 60.70 551,932 -6.00(-9.00%)
May 04, 2022 60.50 67.10 58.50 66.70 784,733 +6.10(+10.07%)
May 03, 2022 60.00 62.70 59.45 60.60 501,743 +0.10(+0.17%)
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.