Skip to main content

Canopy Growth Corp (NQ: CGC )

4.800 +0.030 (+0.63%)
Streaming Delayed Price Updated: 10:49 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 129.40 126.00 126.30 423,481 -3.60(-2.77%)
Oct 28, 2021 128.80 129.90 374,010 +2.10(+1.64%)
Oct 27, 2021 131.70 133.40 127.60 127.80 481,235 -3.90(-2.96%)
Oct 26, 2021 136.50 131.70 446,647 -4.00(-2.95%)
Oct 25, 2021 133.80 136.30 131.30 135.70 418,443 +1.90(+1.42%)
Oct 22, 2021 139.80 132.50 133.80 509,149 -6.60(-4.70%)
Oct 21, 2021 141.60 146.50 139.50 140.40 532,980 -0.70(-0.50%)
Oct 20, 2021 143.60 144.60 136.60 141.10 887,363 -2.30(-1.60%)
Oct 19, 2021 133.30 143.40 131.90 143.40 886,724 +11.33(+8.58%)
Oct 18, 2021 133.30 134.90 130.60 132.07 343,216 -1.43(-1.07%)
Oct 15, 2021 137.40 138.30 132.40 133.50 534,484 -3.50(-2.55%)
Oct 14, 2021 135.70 144.50 134.10 137.00 775,565 +4.10(+3.09%)
Oct 13, 2021 131.00 134.80 131.00 132.90 237,002 +1.60(+1.22%)
Oct 12, 2021 130.60 134.18 129.51 131.30 271,803 +0.80(+0.61%)
Oct 11, 2021 131.80 132.78 130.40 130.50 238,231 -1.70(-1.29%)
Oct 08, 2021 136.10 137.50 131.70 132.20 289,826 -2.90(-2.15%)
Oct 07, 2021 133.00 138.80 130.41 135.10 384,729 +3.30(+2.50%)
Oct 06, 2021 131.60 133.70 129.80 131.80 269,200 -2.00(-1.49%)
Oct 05, 2021 129.60 135.40 128.80 133.80 383,546 +4.40(+3.40%)
Oct 04, 2021 133.50 133.50 128.60 129.40 400,959 -4.70(-3.50%)
Oct 01, 2021 136.70 138.00 131.30 134.10 581,607 -4.50(-3.25%)
Sep 30, 2021 137.80 140.40 134.50 138.60 413,196 +1.00(+0.73%)
Sep 29, 2021 143.00 143.40 136.80 137.60 404,999 -4.50(-3.17%)
Sep 28, 2021 145.40 149.80 141.50 142.10 366,448 -5.00(-3.40%)
Sep 27, 2021 138.80 147.95 138.02 147.10 435,182 +8.00(+5.75%)
Sep 24, 2021 144.60 144.80 138.50 139.10 406,340 -6.50(-4.46%)
Sep 23, 2021 146.90 148.10 144.12 145.60 402,547 +3.90(+2.75%)
Sep 22, 2021 136.20 144.90 136.20 141.70 493,424 +6.50(+4.81%)
Sep 21, 2021 136.20 139.40 133.98 135.20 511,140 +0.00(+0.00%)
Sep 20, 2021 142.60 142.80 133.50 135.20 738,446 -11.90(-8.09%)
Sep 17, 2021 147.70 149.80 145.50 147.10 260,516 -1.20(-0.81%)
Sep 16, 2021 147.40 150.50 146.50 148.30 269,092 +0.40(+0.27%)
Sep 15, 2021 146.30 149.80 145.10 147.90 321,340 +1.60(+1.09%)
Sep 14, 2021 150.60 153.60 145.40 146.30 536,395 -4.20(-2.79%)
Sep 13, 2021 151.70 153.60 147.65 150.50 416,983 -0.50(-0.33%)
Sep 10, 2021 158.40 159.20 150.70 151.00 465,237 -6.30(-4.01%)
Sep 09, 2021 158.80 159.30 155.00 157.30 551,129 -1.20(-0.76%)
Sep 08, 2021 168.00 168.30 157.50 158.50 646,196 -10.20(-6.05%)
Sep 07, 2021 169.90 173.40 168.70 168.70 449,505 -1.00(-0.59%)
Sep 03, 2021 174.20 176.70 168.20 169.70 375,774 -4.80(-2.75%)
Sep 02, 2021 169.60 177.10 168.50 174.50 290,052 +6.00(+3.56%)
Sep 01, 2021 172.50 175.05 168.10 168.50 341,562 -3.80(-2.21%)
Aug 31, 2021 169.10 177.20 168.40 172.30 404,359 +3.30(+1.95%)
Aug 30, 2021 172.20 172.40 166.61 169.00 225,980 -2.90(-1.69%)
Aug 27, 2021 170.94 173.95 170.50 171.90 170,576 +0.80(+0.47%)
Aug 26, 2021 175.50 180.00 169.60 171.10 249,319 -5.00(-2.84%)
Aug 25, 2021 177.40 177.40 172.10 176.10 175,873 -1.30(-0.73%)
Aug 24, 2021 173.30 177.80 171.40 177.40 266,732 +4.90(+2.84%)
Aug 23, 2021 169.20 173.83 167.86 172.50 197,297 +5.60(+3.36%)
Aug 20, 2021 164.60 168.80 162.70 166.90 243,973 +1.90(+1.15%)
Aug 19, 2021 171.80 172.32 164.70 165.00 330,224 -7.70(-4.46%)
Aug 18, 2021 174.70 177.97 169.40 172.70 316,993 -1.90(-1.09%)
Aug 17, 2021 173.50 176.70 170.50 174.60 222,343 -0.80(-0.46%)
Aug 16, 2021 179.50 179.50 173.15 175.40 299,303 -5.20(-2.88%)
Aug 13, 2021 184.70 185.50 178.50 180.60 309,535 -4.90(-2.64%)
Aug 12, 2021 189.40 190.50 184.41 185.50 189,909 -3.30(-1.75%)
Aug 11, 2021 193.80 194.80 188.05 188.80 191,278 -5.90(-3.03%)
Aug 10, 2021 191.50 198.50 190.80 194.70 286,711 +3.60(+1.88%)
Aug 09, 2021 190.50 192.00 185.90 191.10 362,837 -0.40(-0.21%)
Aug 06, 2021 192.20 193.82 183.35 191.50 727,826 +0.10(+0.05%)
Aug 05, 2021 182.70 197.00 182.50 191.40 551,115 +8.60(+4.70%)
Aug 04, 2021 186.60 189.30 182.70 182.80 232,896 -4.90(-2.61%)
Aug 03, 2021 188.00 189.20 183.40 187.70 266,893 -0.30(-0.16%)
Aug 02, 2021 190.20 193.50 188.00 188.00 214,312 -1.10(-0.58%)
Jul 30, 2021 194.00 195.58 187.80 189.10 243,716 -6.30(-3.22%)
Jul 29, 2021 198.10 201.00 192.80 195.40 288,119 -0.60(-0.31%)
Jul 28, 2021 188.50 199.65 187.30 196.00 655,342 +12.30(+6.70%)
Jul 27, 2021 194.90 197.70 180.50 183.70 564,785 -13.40(-6.80%)
Jul 26, 2021 196.10 201.25 193.60 197.10 203,062 +0.90(+0.46%)
Jul 23, 2021 198.78 198.78 192.99 196.20 213,139 -2.10(-1.06%)
Jul 22, 2021 203.30 203.80 196.70 198.30 190,036 -6.10(-2.98%)
Jul 21, 2021 200.00 204.60 198.01 204.40 188,053 +4.90(+2.46%)
Jul 20, 2021 194.80 200.55 189.40 199.50 228,841 +5.40(+2.78%)
Jul 19, 2021 190.60 196.20 188.60 194.10 333,086 -1.70(-0.87%)
Jul 16, 2021 205.00 205.51 195.00 195.80 313,457 -7.70(-3.78%)
Jul 15, 2021 206.60 207.27 198.20 203.50 646,176 -3.10(-1.50%)
Jul 14, 2021 223.90 224.26 205.50 206.60 440,629 -14.50(-6.56%)
Jul 13, 2021 226.10 234.70 220.50 221.10 339,761 -1.20(-0.54%)
Jul 12, 2021 221.50 224.00 217.60 222.30 130,892 +0.80(+0.36%)
Jul 09, 2021 219.70 224.50 217.50 221.50 150,479 +3.60(+1.65%)
Jul 08, 2021 214.10 220.50 212.70 217.90 273,031 -4.10(-1.85%)
Jul 07, 2021 228.80 230.00 218.40 222.00 318,931 -6.80(-2.97%)
Jul 06, 2021 233.00 234.40 227.60 228.80 175,119 -4.00(-1.72%)
Jul 02, 2021 239.40 241.40 232.00 232.80 207,261 -6.70(-2.80%)
Jul 01, 2021 242.50 243.90 236.70 239.50 199,672 -2.30(-0.95%)
Jun 30, 2021 241.00 245.64 238.10 241.80 250,455 -1.40(-0.58%)
Jun 29, 2021 249.00 253.80 241.55 243.20 193,691 -5.60(-2.25%)
Jun 28, 2021 247.50 255.90 246.51 248.80 239,672 +2.60(+1.06%)
Jun 25, 2021 247.40 251.10 244.90 246.20 221,718 -1.00(-0.40%)
Jun 24, 2021 238.80 248.50 238.80 247.20 335,419 +11.50(+4.88%)
Jun 23, 2021 234.70 239.20 233.40 235.70 179,028 +2.00(+0.86%)
Jun 22, 2021 232.70 234.99 229.20 233.70 168,109 -0.20(-0.09%)
Jun 21, 2021 229.50 234.60 224.90 233.90 206,536 +4.10(+1.78%)
Jun 18, 2021 237.00 237.80 229.40 229.80 296,408 -9.30(-3.89%)
Jun 17, 2021 238.20 244.20 237.00 239.10 170,872 -2.10(-0.87%)
Jun 16, 2021 243.10 246.29 237.00 241.20 209,562 -4.00(-1.63%)
Jun 15, 2021 250.00 252.40 243.05 245.20 233,652 -6.20(-2.47%)
Jun 14, 2021 258.70 263.60 249.01 251.40 262,375 -7.30(-2.82%)
Jun 11, 2021 257.80 262.30 255.70 258.70 211,863 +2.10(+0.82%)
Jun 10, 2021 256.90 259.43 251.30 256.60 268,732 -0.80(-0.31%)
Jun 09, 2021 257.40 268.00 255.20 257.40 459,128 +2.30(+0.90%)
Jun 08, 2021 257.20 259.30 248.36 255.10 315,835 -1.40(-0.55%)
Jun 07, 2021 244.50 258.30 241.40 256.50 338,413 +14.00(+5.77%)
Jun 04, 2021 255.50 256.50 241.75 242.50 380,367 -10.20(-4.04%)
Jun 03, 2021 255.60 269.60 252.59 252.70 625,897 -3.10(-1.21%)
Jun 02, 2021 245.50 257.60 241.50 255.80 588,979 +13.00(+5.35%)
Jun 01, 2021 258.80 261.80 240.90 242.80 962,561 -18.10(-6.94%)
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%)
Mar 01, 2021 334.70 353.10 333.00 347.30 365,132 +19.80(+6.05%)
Feb 26, 2021 330.10 342.55 322.60 327.50 399,130 -4.60(-1.39%)
Feb 25, 2021 357.20 362.20 328.80 332.10 518,691 -23.90(-6.71%)
Feb 24, 2021 355.20 363.90 346.20 356.00 409,659 +2.90(+0.82%)
Feb 23, 2021 346.80 355.60 314.50 353.10 828,453 -17.00(-4.59%)
Feb 22, 2021 383.80 389.00 369.00 370.10 432,834 -16.20(-4.19%)
Feb 19, 2021 370.90 395.40 368.10 386.30 592,360 +19.80(+5.40%)
Feb 18, 2021 400.50 411.50 364.90 366.50 818,083 -38.10(-9.42%)
Feb 17, 2021 416.20 417.00 398.20 404.60 498,900 -16.70(-3.96%)
Feb 16, 2021 406.40 434.10 403.70 421.30 750,346 +18.20(+4.52%)
Feb 12, 2021 393.70 427.00 381.30 403.10 1,171,410 -3.40(-0.84%)
Feb 11, 2021 477.60 478.40 394.50 406.50 2,955,128 -115.20(-22.08%)
Feb 10, 2021 528.20 565.00 480.20 521.70 2,960,362 +30.80(+6.27%)
Feb 09, 2021 443.60 509.20 440.30 490.90 2,345,307 +52.20(+11.90%)
Feb 08, 2021 431.50 445.50 430.00 438.70 615,489 +9.40(+2.19%)
Feb 05, 2021 435.00 439.59 422.60 429.30 575,680 -12.10(-2.74%)
Feb 04, 2021 447.00 453.20 431.70 441.40 567,408 -8.00(-1.78%)
Feb 03, 2021 425.60 454.00 421.80 449.40 992,427 +32.20(+7.72%)
Feb 02, 2021 405.90 428.40 405.00 417.20 715,862 +16.60(+4.14%)
Feb 01, 2021 400.60 404.50 389.20 400.60 472,668 -0.10(-0.02%)
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.