Skip to main content

Canopy Growth Corp (NQ: CGC )

10.85 -0.15 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 11.14 11.65 10.66 10.85 14,309,317 -0.15(-1.36%)
May 16, 2024 9.960 11.95 9.720 11.00 34,607,240 +1.09(+11.00%)
May 15, 2024 9.820 10.13 9.480 9.910 7,625,474 +0.21(+2.16%)
May 14, 2024 9.550 10.37 9.200 9.700 14,060,795 +0.32(+3.41%)
May 13, 2024 9.110 9.840 8.960 9.380 10,136,177 +0.33(+3.65%)
May 10, 2024 10.00 10.14 8.790 9.050 10,974,968 -0.81(-8.22%)
May 09, 2024 9.010 10.18 8.760 9.860 17,342,956 +0.83(+9.19%)
May 08, 2024 9.450 9.570 8.800 9.030 10,185,019 -0.45(-4.75%)
May 07, 2024 9.700 10.31 9.350 9.480 12,630,651 -0.24(-2.47%)
May 06, 2024 10.52 10.91 9.530 9.720 16,784,700 -0.52(-5.08%)
May 03, 2024 10.54 11.27 10.02 10.24 15,724,875 -0.10(-0.97%)
May 02, 2024 11.30 12.97 10.15 10.34 29,674,220 -1.10(-9.62%)
May 01, 2024 13.97 14.10 10.21 11.44 55,218,664 -3.44(-23.12%)
Apr 30, 2024 8.200 14.92 8.130 14.88 83,268,472 +6.56(+78.85%)
Apr 29, 2024 9.000 9.600 8.100 8.320 10,126,109 -0.59(-6.62%)
Apr 26, 2024 8.800 10.24 8.710 8.910 16,439,428 +0.21(+2.41%)
Apr 25, 2024 8.810 9.100 8.640 8.700 4,229,487 -0.27(-3.01%)
Apr 24, 2024 8.730 9.315 8.630 8.970 7,448,977 -0.06(-0.66%)
Apr 23, 2024 7.740 9.150 7.670 9.030 11,995,709 +1.18(+15.03%)
Apr 22, 2024 8.220 7.850 6,697,615 -0.08(-1.01%)
Apr 19, 2024 7.450 8.330 7.450 7.930 12,556,087 +0.10(+1.28%)
Apr 18, 2024 6.550 8.200 6.410 7.830 16,790,682 +1.07(+15.83%)
Apr 17, 2024 6.760 6.920 6.580 6.760 655,081 +0.06(+0.90%)
Apr 16, 2024 6.670 7.140 6.570 6.700 5,878,344 -0.28(-4.01%)
Apr 15, 2024 7.530 7.890 6.810 6.980 8,043,919 -0.82(-10.51%)
Apr 12, 2024 8.100 8.530 7.580 7.800 7,495,793 -0.35(-4.29%)
Apr 11, 2024 9.050 9.270 7.830 8.150 11,654,533 -0.97(-10.64%)
Apr 10, 2024 8.650 9.887 8.520 9.120 11,839,714 -0.04(-0.44%)
Apr 09, 2024 9.490 9.929 9.040 9.160 11,261,310 -0.97(-9.58%)
Apr 08, 2024 9.950 10.85 9.670 10.13 18,271,492 -0.05(-0.49%)
Apr 05, 2024 9.700 10.38 8.930 10.18 21,703,848 +0.40(+4.09%)
Apr 04, 2024 10.30 11.57 9.390 9.780 42,990,360 -1.11(-10.19%)
Apr 03, 2024 8.130 10.91 8.130 10.89 43,711,756 +2.54(+30.42%)
Apr 02, 2024 7.590 8.970 7.530 8.350 32,833,772 +0.82(+10.89%)
Apr 01, 2024 8.220 8.420 7.250 7.530 21,586,708 -1.10(-12.75%)
Mar 28, 2024 9.270 8.740 8.130 8.630 48,777,116 -0.92(-9.63%)
Mar 27, 2024 7.640 9.625 7.230 9.550 53,181,996 +2.32(+32.09%)
Mar 26, 2024 5.880 8.240 5.700 7.230 54,550,700 +1.03(+16.61%)
Mar 25, 2024 7.960 7.970 5.900 6.200 43,916,480 -1.49(-19.38%)
Mar 22, 2024 4.700 7.990 4.660 7.690 67,002,176 +3.13(+68.64%)
Mar 21, 2024 4.700 4.940 4.310 4.560 10,230,844 +0.02(+0.44%)
Mar 20, 2024 4.310 4.570 3.950 4.540 17,800,172 +0.71(+18.54%)
Mar 19, 2024 3.550 3.960 3.350 3.830 10,291,777 +0.12(+3.23%)
Mar 18, 2024 3.270 4.130 3.140 3.710 19,761,544 +0.63(+20.45%)
Mar 15, 2024 2.810 3.140 2.770 3.080 4,436,683 +0.31(+11.19%)
Mar 14, 2024 2.960 2.960 2.755 2.770 1,649,512 -0.19(-6.42%)
Mar 13, 2024 2.890 3.020 2.870 2.960 1,500,314 +0.04(+1.37%)
Mar 12, 2024 3.010 3.029 2.860 2.920 1,501,041 -0.09(-2.99%)
Mar 11, 2024 3.050 3.168 3.000 3.010 1,796,358 -0.04(-1.31%)
Mar 08, 2024 3.000 3.165 3.000 3.050 2,291,688 +0.08(+2.69%)
Mar 07, 2024 2.950 3.040 2.870 2.970 1,596,450 +0.06(+2.06%)
Mar 06, 2024 2.930 3.000 2.870 2.910 2,175,674 +0.02(+0.69%)
Mar 05, 2024 2.960 3.005 2.810 2.890 3,737,562 -0.13(-4.30%)
Mar 04, 2024 3.230 3.240 2.980 3.020 2,697,016 -0.19(-5.92%)
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.