Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canopy Growth Corp (NQ: CGC )

8.700 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 2024 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 (%)
Jul 31, 2023 0.5300 0.5300 0.4670 0.4930 58,987,744 +0.02(+3.90%)
Jul 28, 2023 0.4299 0.4770 0.4107 0.4745 53,556,940 +0.06(+15.73%)
Jul 27, 2023 0.4200 0.4440 0.4030 0.4100 41,930,368 +0.01(+2.12%)
Jul 26, 2023 0.4000 0.4320 0.3881 0.4015 49,033,296 +0.01(+3.27%)
Jul 25, 2023 0.3836 0.3947 0.3800 0.3888 15,550,673 -0.01(-1.49%)
Jul 24, 2023 0.3919 0.4094 0.3822 0.3947 18,710,236 +0.01(+2.07%)
Jul 21, 2023 0.3950 0.4098 0.3770 0.3867 20,155,658 -0.00(-0.85%)
Jul 20, 2023 0.4282 0.4282 0.3769 0.3900 27,224,776 -0.03(-6.72%)
Jul 19, 2023 0.3931 0.4500 0.3910 0.4181 49,198,852 +0.03(+7.21%)
Jul 18, 2023 0.3794 0.3979 0.3622 0.3900 30,595,952 +0.02(+4.31%)
Jul 17, 2023 0.4022 0.4040 0.3460 0.3739 75,755,664 -0.01(-2.66%)
Jul 14, 2023 0.5418 0.5418 0.3826 0.3841 184,133,184 -0.27(-40.91%)
Jul 13, 2023 0.5600 0.6799 0.5400 0.6500 61,806,380 +0.09(+15.37%)
Jul 12, 2023 0.5780 0.6200 0.5202 0.5634 36,429,784 +0.01(+2.07%)
Jul 11, 2023 0.4740 0.5968 0.4740 0.5520 65,442,228 +0.07(+15.02%)
Jul 10, 2023 0.4746 0.4870 0.4307 0.4799 25,612,244 +0.00(+0.82%)
Jul 07, 2023 0.4267 0.5141 0.4020 0.4760 51,746,112 +0.05(+12.05%)
Jul 06, 2023 0.4440 0.4600 0.4110 0.4248 26,025,898 -0.03(-7.47%)
Jul 05, 2023 0.5656 0.5800 0.4485 0.4591 45,128,036 -0.13(-22.19%)
Jul 03, 2023 0.4011 0.6329 0.4002 0.5900 87,704,472 +0.20(+52.10%)
Jun 30, 2023 0.4275 0.4300 0.3840 0.3879 29,286,272 -0.05(-11.38%)
Jun 29, 2023 0.4400 0.4580 0.4300 0.4377 11,269,741 +0.01(+1.34%)
Jun 28, 2023 0.4629 0.4629 0.4268 0.4319 16,588,034 -0.04(-8.88%)
Jun 27, 2023 0.5220 0.5220 0.4690 0.4740 16,534,558 -0.04(-8.39%)
Jun 26, 2023 0.5201 0.5679 0.5101 0.5174 13,634,882 -0.00(-0.02%)
Jun 23, 2023 0.5590 0.5630 0.5000 0.5175 26,672,000 -0.08(-13.95%)
Jun 22, 2023 0.6000 0.6070 0.5610 0.6014 11,926,652 +0.00(+0.27%)
Jun 21, 2023 0.6000 0.6320 0.5870 0.5998 17,220,260 -0.00(-0.53%)
Jun 20, 2023 0.6383 0.6398 0.5934 0.6030 10,373,302 -0.03(-4.27%)
Jun 16, 2023 0.6510 0.6587 0.6265 0.6299 10,732,814 -0.02(-2.69%)
Jun 15, 2023 0.6550 0.6600 0.6420 0.6473 10,845,376 -0.02(-3.07%)
Jun 14, 2023 0.7000 0.7123 0.6510 0.6678 18,172,154 -0.04(-5.28%)
Jun 13, 2023 0.7400 0.7400 0.6880 0.7050 13,572,984 -0.02(-3.41%)
Jun 12, 2023 0.6850 0.7365 0.6700 0.7299 11,021,493 +0.05(+7.39%)
Jun 09, 2023 0.7091 0.7200 0.6640 0.6797 12,627,097 -0.01(-2.06%)
Jun 08, 2023 0.7211 0.7347 0.6910 0.6940 11,238,229 -0.03(-3.97%)
Jun 07, 2023 0.7558 0.7699 0.7150 0.7227 10,577,607 -0.02(-2.26%)
Jun 06, 2023 0.7801 0.7801 0.7110 0.7394 16,392,924 -0.04(-5.57%)
Jun 05, 2023 0.8396 0.8460 0.7718 0.7830 6,220,206 -0.04(-5.10%)
Jun 02, 2023 0.8600 0.8642 0.8172 0.8251 5,563,465 -0.01(-1.17%)
Jun 01, 2023 0.8300 0.8630 0.8068 0.8349 6,987,719 -0.00(-0.01%)
May 31, 2023 0.8500 0.8568 0.8000 0.8350 6,244,307 -0.02(-1.80%)
May 30, 2023 0.9137 0.9137 0.8400 0.8503 7,268,266 -0.03(-3.08%)
May 26, 2023 0.8889 0.9040 0.8300 0.8773 16,342,429 -0.01(-0.66%)
May 25, 2023 1.050 1.050 0.8709 0.8831 29,432,636 -0.17(-15.90%)
May 24, 2023 1.060 1.080 1.040 1.050 4,152,413 -0.02(-1.87%)
May 23, 2023 1.170 1.170 1.050 1.070 10,537,653 -0.10(-8.55%)
May 22, 2023 1.110 1.260 1.090 1.170 13,510,041 +0.08(+7.34%)
May 19, 2023 1.040 1.110 1.030 1.090 14,843,129 +0.04(+3.81%)
May 18, 2023 1.050 1.055 1.020 1.050 11,282,339 +0.00(+0.00%)
May 17, 2023 1.040 1.060 1.020 1.050 13,322,573 +0.02(+1.94%)
May 16, 2023 1.050 1.080 1.025 1.030 5,778,237 -0.03(-2.83%)
May 15, 2023 1.060 1.080 1.020 1.060 5,779,310 +0.01(+0.95%)
May 12, 2023 1.070 1.140 1.020 1.050 7,391,460 +0.01(+0.96%)
May 11, 2023 1.200 1.240 1.030 1.040 14,093,858 -0.18(-14.75%)
May 10, 2023 1.260 1.290 1.190 1.220 7,103,217 -0.03(-2.40%)
May 09, 2023 1.300 1.317 1.240 1.250 4,550,039 -0.07(-5.30%)
May 08, 2023 1.350 1.350 1.290 1.320 4,817,154 -0.02(-1.49%)
May 05, 2023 1.280 1.370 1.230 1.340 16,987,272 +0.09(+7.20%)
May 04, 2023 1.210 1.280 1.180 1.250 11,259,651 +0.04(+3.31%)
May 03, 2023 1.230 1.250 1.200 1.210 3,867,249 -0.01(-0.82%)
May 02, 2023 1.280 1.280 1.200 1.220 3,825,147 -0.07(-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.