Skip to main content

Canopy Growth Corp (NQ: CGC )

4.750 -0.020 (-0.42%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 13.50 13.50 12.90 13.20 481,715 -0.20(-1.49%)
May 05, 2023 12.80 13.70 12.30 13.40 1,698,727 +0.90(+7.20%)
May 04, 2023 12.10 12.80 11.80 12.50 1,125,965 +0.40(+3.31%)
May 03, 2023 12.30 12.50 12.00 12.10 386,724 -0.10(-0.82%)
May 02, 2023 12.80 12.80 12.00 12.20 382,514 -0.70(-5.43%)
May 01, 2023 13.10 13.20 12.50 12.90 479,938 -0.10(-0.77%)
Apr 28, 2023 13.00 13.70 13.00 13.00 525,932 -0.10(-0.76%)
Apr 27, 2023 13.40 13.60 12.80 13.10 1,164,838 +0.40(+3.15%)
Apr 26, 2023 13.00 13.00 12.70 12.70 411,464 -0.10(-0.78%)
Apr 25, 2023 13.00 13.10 12.60 12.80 543,352 -0.40(-3.03%)
Apr 24, 2023 13.30 13.50 12.60 13.20 513,914 -0.20(-1.49%)
Apr 21, 2023 13.50 13.80 13.40 13.40 235,743 -0.10(-0.74%)
Apr 20, 2023 14.10 14.40 13.50 13.50 522,323 -0.80(-5.59%)
Apr 19, 2023 14.30 14.50 14.10 14.30 319,566 +0.00(+0.00%)
Apr 18, 2023 15.00 15.10 14.30 14.30 470,344 -0.50(-3.38%)
Apr 17, 2023 14.50 15.00 14.30 14.80 691,664 +0.50(+3.50%)
Apr 14, 2023 15.00 15.30 14.30 14.30 653,815 -0.80(-5.30%)
Apr 13, 2023 15.20 15.60 15.10 15.10 462,330 -0.10(-0.66%)
Apr 12, 2023 15.50 15.80 15.10 15.20 407,310 -0.20(-1.30%)
Apr 11, 2023 15.90 15.93 15.20 15.40 573,519 -0.70(-4.35%)
Apr 10, 2023 15.60 16.30 15.50 16.10 908,611 +0.30(+1.90%)
Apr 06, 2023 16.00 16.30 15.40 15.80 559,806 -0.10(-0.63%)
Apr 05, 2023 16.70 16.80 15.80 15.90 523,988 -0.80(-4.79%)
Apr 04, 2023 17.10 17.10 16.50 16.70 472,728 -0.20(-1.18%)
Apr 03, 2023 17.50 17.70 16.54 16.90 527,082 -0.60(-3.43%)
Mar 31, 2023 17.80 17.90 17.50 17.50 514,954 -0.10(-0.57%)
Mar 30, 2023 18.10 18.30 17.60 17.60 513,612 -0.50(-2.76%)
Mar 29, 2023 18.10 18.60 18.00 18.10 453,911 +0.00(+0.00%)
Mar 28, 2023 18.70 18.90 18.10 18.10 402,448 -0.70(-3.72%)
Mar 27, 2023 19.10 19.25 18.60 18.80 461,787 -0.20(-1.05%)
Mar 24, 2023 19.10 19.30 18.78 19.00 401,871 -0.10(-0.52%)
Mar 23, 2023 19.20 19.50 18.90 19.10 454,138 +0.30(+1.60%)
Mar 22, 2023 19.70 20.00 18.80 18.80 558,686 -0.90(-4.57%)
Mar 21, 2023 18.90 20.20 18.70 19.70 658,955 +1.10(+5.91%)
Mar 20, 2023 20.00 20.00 18.50 18.60 718,203 -1.40(-7.00%)
Mar 17, 2023 20.20 20.37 19.70 20.00 506,074 -0.40(-1.96%)
Mar 16, 2023 20.00 20.80 19.80 20.40 965,172 +0.10(+0.49%)
Mar 15, 2023 20.60 20.60 19.70 20.30 608,469 -0.40(-1.93%)
Mar 14, 2023 20.60 21.10 20.50 20.70 420,977 +0.40(+1.97%)
Mar 13, 2023 20.10 21.40 20.10 20.30 703,052 -0.20(-0.98%)
Mar 10, 2023 21.40 21.40 20.20 20.50 686,344 -0.80(-3.76%)
Mar 09, 2023 22.10 22.40 21.14 21.30 551,248 -1.00(-4.48%)
Mar 08, 2023 22.00 22.50 21.85 22.30 238,712 +0.30(+1.36%)
Mar 07, 2023 22.60 22.60 21.80 22.00 330,204 -0.30(-1.35%)
Mar 06, 2023 22.90 23.10 22.20 22.30 380,165 -0.50(-2.19%)
Mar 03, 2023 22.70 23.10 22.30 22.80 415,828 +0.40(+1.79%)
Mar 02, 2023 22.50 22.70 22.00 22.40 382,087 -0.10(-0.44%)
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.