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

Canopy Growth Corp (NQ: CGC )

4.755 -0.015 (-0.31%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 19, 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 (%)
May 28, 2021 247.20 265.50 247.20 260.90 1,347,848 +13.70(+5.54%)
May 27, 2021 252.00 252.80 239.40 247.20 633,995 +3.80(+1.56%)
May 26, 2021 243.90 245.50 236.85 243.40 531,672 +1.80(+0.75%)
May 25, 2021 236.40 247.30 236.00 241.60 861,372 +14.80(+6.53%)
May 24, 2021 231.50 231.80 223.60 226.80 233,756 -3.00(-1.31%)
May 21, 2021 231.60 232.35 226.74 229.80 203,366 +0.50(+0.22%)
May 20, 2021 230.40 234.10 226.00 229.30 210,969 +1.10(+0.48%)
May 19, 2021 229.50 231.10 224.65 228.20 188,237 -5.80(-2.48%)
May 18, 2021 233.60 239.20 230.00 234.00 205,629 +2.50(+1.08%)
May 17, 2021 229.50 235.00 225.90 231.50 249,376 +2.40(+1.05%)
May 14, 2021 224.00 232.40 222.10 229.10 286,862 +7.90(+3.57%)
May 13, 2021 229.70 233.41 217.20 221.20 344,387 -7.80(-3.41%)
May 12, 2021 238.50 241.50 226.00 229.00 315,096 -10.10(-4.22%)
May 11, 2021 226.70 242.20 225.10 239.10 386,477 -2.70(-1.12%)
May 10, 2021 252.90 253.30 240.20 241.80 254,226 -10.80(-4.28%)
May 07, 2021 245.00 260.50 244.50 252.60 409,812 +9.10(+3.74%)
May 06, 2021 252.60 254.40 239.20 243.50 346,470 -11.00(-4.32%)
May 05, 2021 259.30 259.30 250.84 254.50 282,379 -2.10(-0.82%)
May 04, 2021 253.10 256.80 247.60 256.60 291,256 +0.90(+0.35%)
May 03, 2021 270.50 270.50 254.20 255.70 397,487 -13.80(-5.12%)
Apr 30, 2021 271.70 278.20 266.50 269.50 184,820 -4.40(-1.61%)
Apr 29, 2021 280.80 281.90 267.10 273.90 285,236 -7.70(-2.73%)
Apr 28, 2021 270.40 283.80 267.00 281.60 379,226 +12.50(+4.65%)
Apr 27, 2021 278.00 279.20 268.20 269.10 205,509 -6.20(-2.25%)
Apr 26, 2021 274.10 276.80 270.00 275.30 206,402 +1.20(+0.44%)
Apr 23, 2021 261.20 275.70 261.20 274.10 225,510 +8.60(+3.24%)
Apr 22, 2021 272.70 274.30 262.60 265.50 245,676 -6.20(-2.28%)
Apr 21, 2021 251.10 271.80 251.10 271.70 347,607 +16.10(+6.30%)
Apr 20, 2021 279.80 280.40 251.10 255.60 513,399 -19.00(-6.92%)
Apr 19, 2021 277.90 286.60 269.40 274.60 274,114 -3.40(-1.22%)
Apr 16, 2021 274.90 278.75 269.10 278.00 210,030 +3.80(+1.39%)
Apr 15, 2021 281.00 283.80 271.50 274.20 257,309 -3.70(-1.33%)
Apr 14, 2021 279.70 283.20 274.50 277.90 230,602 -0.70(-0.25%)
Apr 13, 2021 272.20 281.70 269.20 278.60 313,984 +2.20(+0.80%)
Apr 12, 2021 286.20 286.70 273.50 276.40 337,114 -13.50(-4.66%)
Apr 09, 2021 284.50 294.90 278.15 289.90 415,710 +4.90(+1.72%)
Apr 08, 2021 301.20 301.90 282.00 285.00 804,707 -14.40(-4.81%)
Apr 07, 2021 307.00 309.20 296.40 299.40 290,549 -9.60(-3.11%)
Apr 06, 2021 318.40 320.00 308.00 309.00 262,255 -9.30(-2.92%)
Apr 05, 2021 326.00 326.10 316.00 318.30 219,042 -2.30(-0.72%)
Apr 01, 2021 328.20 330.80 319.30 320.60 224,130 +0.30(+0.09%)
Mar 31, 2021 323.50 332.70 319.70 320.30 382,417 +2.70(+0.85%)
Mar 30, 2021 311.30 319.40 307.00 317.60 197,267 +5.20(+1.66%)
Mar 29, 2021 320.60 328.50 311.50 312.40 290,273 -8.80(-2.74%)
Mar 26, 2021 329.30 330.20 313.70 321.20 221,780 -4.40(-1.35%)
Mar 25, 2021 304.30 326.30 302.30 325.60 279,516 +12.60(+4.03%)
Mar 24, 2021 325.10 330.70 310.90 313.00 354,452 -11.50(-3.54%)
Mar 23, 2021 332.50 336.70 322.00 324.50 260,990 -10.10(-3.02%)
Mar 22, 2021 345.50 347.20 332.10 334.60 181,488 -9.90(-2.87%)
Mar 19, 2021 334.60 347.40 334.32 344.50 232,010 +10.80(+3.24%)
Mar 18, 2021 349.80 354.70 332.20 333.70 292,148 -17.00(-4.85%)
Mar 17, 2021 331.10 353.10 329.00 350.70 299,701 +13.40(+3.97%)
Mar 16, 2021 360.00 360.00 331.00 337.30 394,416 -18.30(-5.15%)
Mar 15, 2021 344.20 361.10 342.90 355.60 466,626 +13.60(+3.98%)
Mar 12, 2021 333.80 347.00 326.30 342.00 459,450 -0.80(-0.23%)
Mar 11, 2021 325.90 343.70 324.00 342.80 440,378 +23.70(+7.43%)
Mar 10, 2021 340.50 342.70 316.50 319.10 377,313 -10.90(-3.30%)
Mar 09, 2021 317.20 334.80 315.50 330.00 366,067 +21.40(+6.93%)
Mar 08, 2021 314.00 321.90 305.30 308.60 338,178 -3.10(-0.99%)
Mar 05, 2021 311.60 315.60 280.40 311.70 588,340 +1.60(+0.52%)
Mar 04, 2021 328.30 335.60 298.60 310.10 669,960 -22.30(-6.71%)
Mar 03, 2021 352.80 355.00 329.70 332.40 500,500 -20.10(-5.70%)
Mar 02, 2021 352.70 370.80 348.40 352.50 771,663 +5.20(+1.50%)
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.