Skip to main content

Canopy Growth Corp (NQ: CGC )

4.800 -0.090 (-1.84%)
Streaming Delayed Price Updated: 3:23 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.