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 (%)
Jan 29, 2021 399.40 417.50 394.70 400.70 1,075,840 -2.60(-0.64%)
Jan 28, 2021 374.90 404.20 372.10 403.30 890,788 +25.00(+6.61%)
Jan 27, 2021 343.30 391.00 343.30 378.30 939,187 +23.10(+6.50%)
Jan 26, 2021 331.80 361.50 331.80 355.20 911,641 +26.10(+7.93%)
Jan 25, 2021 336.80 340.00 324.70 329.10 473,430 -8.90(-2.63%)
Jan 22, 2021 331.50 339.00 330.70 338.00 289,490 +2.40(+0.72%)
Jan 21, 2021 335.50 340.90 329.50 335.60 310,698 -0.70(-0.21%)
Jan 20, 2021 337.10 345.40 332.20 336.30 365,407 +0.70(+0.21%)
Jan 19, 2021 336.30 339.80 323.50 335.60 415,208 +1.70(+0.51%)
Jan 15, 2021 347.30 350.80 328.10 333.90 781,170 -12.30(-3.55%)
Jan 14, 2021 325.80 346.90 325.00 346.20 845,337 +24.40(+7.58%)
Jan 13, 2021 309.60 330.10 308.70 321.80 694,370 +12.60(+4.08%)
Jan 12, 2021 315.00 319.70 305.20 309.20 509,242 -5.50(-1.75%)
Jan 11, 2021 297.70 324.10 296.00 314.70 846,605 +13.00(+4.31%)
Jan 08, 2021 308.29 309.00 293.41 301.70 684,460 -4.40(-1.44%)
Jan 07, 2021 314.10 323.00 304.10 306.10 1,058,235 +4.40(+1.46%)
Jan 06, 2021 300.20 318.30 293.50 301.70 2,483,352 +31.30(+11.58%)
Jan 05, 2021 262.90 275.60 258.50 270.40 531,985 +9.20(+3.52%)
Jan 04, 2021 249.20 271.70 249.10 261.20 673,922 +14.80(+6.01%)
Dec 31, 2020 246.40 246.40 246.40 355,058 -6.10(-2.42%)
Dec 30, 2020 243.00 257.00 240.50 252.50 355,058 +9.90(+4.08%)
Dec 29, 2020 248.90 254.40 242.00 242.60 319,626 -4.20(-1.70%)
Dec 28, 2020 260.10 261.50 245.70 246.80 371,321 -11.80(-4.56%)
Dec 24, 2020 270.90 271.00 257.80 258.60 277,230 -11.50(-4.26%)
Dec 23, 2020 259.70 280.40 255.00 270.10 833,188 +11.50(+4.45%)
Dec 22, 2020 257.10 261.40 252.30 258.60 254,371 +3.20(+1.25%)
Dec 21, 2020 251.50 257.70 250.00 255.40 240,052 -4.30(-1.66%)
Dec 18, 2020 260.90 265.20 257.80 259.70 224,010 -2.50(-0.95%)
Dec 17, 2020 265.50 267.50 259.60 262.20 300,076 -1.50(-0.57%)
Dec 16, 2020 269.80 271.00 260.60 263.70 411,582 -3.80(-1.42%)
Dec 15, 2020 251.70 267.80 250.30 267.50 409,877 +14.70(+5.81%)
Dec 14, 2020 265.90 269.60 252.80 252.80 388,670 -12.50(-4.71%)
Dec 11, 2020 270.60 272.90 263.52 265.30 266,780 -7.90(-2.89%)
Dec 10, 2020 267.60 276.20 266.20 273.20 228,269 +1.20(+0.44%)
Dec 09, 2020 288.50 290.60 267.50 272.00 446,180 -16.20(-5.62%)
Dec 08, 2020 279.20 288.50 279.10 288.20 319,796 +4.40(+1.55%)
Dec 07, 2020 288.40 289.50 276.80 283.80 360,523 -2.10(-0.73%)
Dec 04, 2020 292.10 295.20 279.50 285.90 778,800 -0.40(-0.14%)
Dec 03, 2020 283.10 292.30 276.40 286.30 400,199 +4.50(+1.60%)
Dec 02, 2020 267.60 285.80 267.10 281.80 658,174 +15.30(+5.74%)
Dec 01, 2020 290.70 292.40 265.60 266.50 659,433 -21.50(-7.47%)
Nov 30, 2020 289.70 294.40 276.50 288.00 944,982 -2.00(-0.69%)
Nov 27, 2020 270.00 291.25 269.40 290.00 760,180 +21.30(+7.93%)
Nov 25, 2020 261.30 273.40 259.10 268.70 408,140 -1.00(-0.37%)
Nov 24, 2020 259.20 277.00 256.20 269.70 1,239,719 +22.50(+9.10%)
Nov 23, 2020 239.30 250.60 236.80 247.20 533,877 +10.00(+4.22%)
Nov 20, 2020 237.40 241.50 235.10 237.20 299,640 -1.50(-0.63%)
Nov 19, 2020 235.50 241.50 234.20 238.70 307,556 +2.00(+0.84%)
Nov 18, 2020 247.50 251.20 236.60 236.70 474,039 -8.40(-3.43%)
Nov 17, 2020 244.50 253.70 243.30 245.10 471,378 -2.60(-1.05%)
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.