Skip to main content

Canopy Growth Corp (NQ: CGC )

8.630 -0.920 (-9.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2023 1.310 1.320 1.250 1.290 4,799,386 -0.01(-0.77%)
Apr 28, 2023 1.300 1.370 1.300 1.300 5,259,329 -0.01(-0.76%)
Apr 27, 2023 1.340 1.360 1.280 1.310 11,648,389 +0.04(+3.15%)
Apr 26, 2023 1.300 1.300 1.270 1.270 4,114,647 -0.01(-0.78%)
Apr 25, 2023 1.300 1.310 1.260 1.280 5,433,527 -0.04(-3.03%)
Apr 24, 2023 1.330 1.350 1.260 1.320 5,139,144 -0.02(-1.49%)
Apr 21, 2023 1.350 1.380 1.340 1.340 2,357,436 -0.01(-0.74%)
Apr 20, 2023 1.410 1.440 1.350 1.350 5,223,236 -0.08(-5.59%)
Apr 19, 2023 1.430 1.450 1.410 1.430 3,195,661 +0.00(+0.00%)
Apr 18, 2023 1.500 1.510 1.430 1.430 4,703,448 -0.05(-3.38%)
Apr 17, 2023 1.450 1.500 1.430 1.480 6,916,642 +0.05(+3.50%)
Apr 14, 2023 1.500 1.530 1.430 1.430 6,538,155 -0.08(-5.30%)
Apr 13, 2023 1.520 1.560 1.510 1.510 4,623,309 -0.01(-0.66%)
Apr 12, 2023 1.550 1.580 1.510 1.520 4,073,109 -0.02(-1.30%)
Apr 11, 2023 1.590 1.593 1.520 1.540 5,735,192 -0.07(-4.35%)
Apr 10, 2023 1.560 1.630 1.550 1.610 9,086,114 +0.03(+1.90%)
Apr 06, 2023 1.600 1.630 1.540 1.580 5,598,065 -0.01(-0.63%)
Apr 05, 2023 1.670 1.680 1.580 1.590 5,239,887 -0.08(-4.79%)
Apr 04, 2023 1.710 1.710 1.650 1.670 4,727,286 -0.02(-1.18%)
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.