Skip to main content

Canopy Growth Corp (NQ: CGC )

7.130 -0.090 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 7.300 7.320 7.050 7.130 2,230,489 -0.09(-1.25%)
Jul 18, 2024 7.780 8.180 7.200 7.220 7,872,442 -0.23(-3.09%)
Jul 17, 2024 7.050 7.980 7.050 7.450 6,753,978 +0.09(+1.22%)
Jul 16, 2024 7.120 7.490 6.900 7.360 5,128,713 +0.22(+3.08%)
Jul 15, 2024 6.400 7.380 6.220 7.140 7,133,395 +0.64(+9.85%)
Jul 12, 2024 6.630 6.630 6.440 6.500 2,239,790 +0.02(+0.31%)
Jul 11, 2024 6.350 6.515 6.330 6.480 2,652,645 +0.15(+2.37%)
Jul 10, 2024 6.240 6.405 6.120 6.330 2,152,712 +0.14(+2.26%)
Jul 09, 2024 6.210 6.410 6.070 6.190 2,323,514 -0.07(-1.12%)
Jul 08, 2024 6.360 6.400 6.200 6.260 1,978,089 -0.08(-1.26%)
Jul 05, 2024 6.600 6.650 6.340 6.340 1,534,671 -0.15(-2.31%)
Jul 03, 2024 6.320 6.850 6.300 6.490 3,753,371 +0.23(+3.67%)
Jul 02, 2024 6.350 6.390 6.200 6.260 1,642,917 -0.13(-2.03%)
Jul 01, 2024 6.500 6.629 6.150 6.390 2,800,306 -0.06(-0.93%)
Jun 28, 2024 6.620 6.670 6.320 6.450 2,624,879 -0.22(-3.30%)
Jun 27, 2024 6.500 6.860 6.490 6.670 2,955,545 +0.04(+0.60%)
Jun 26, 2024 6.480 6.720 6.390 6.630 2,665,080 +0.15(+2.31%)
Jun 25, 2024 6.880 6.990 6.440 6.480 3,740,647 -0.51(-7.30%)
Jun 24, 2024 6.960 7.140 6.850 6.990 3,422,052 +0.14(+2.04%)
Jun 21, 2024 7.050 7.050 6.660 6.850 2,489,859 -0.27(-3.79%)
Jun 20, 2024 7.080 7.154 6.975 7.120 1,782,215 +0.03(+0.42%)
Jun 18, 2024 7.150 7.295 7.010 7.090 1,601,628 -0.13(-1.80%)
Jun 17, 2024 7.120 7.280 6.935 7.220 2,754,614 -0.02(-0.28%)
Jun 14, 2024 7.400 7.450 7.160 7.240 2,660,550 -0.22(-2.95%)
Jun 13, 2024 7.620 7.720 7.380 7.460 1,850,114 -0.13(-1.71%)
Jun 12, 2024 7.800 7.850 7.350 7.590 6,308,041 +0.27(+3.69%)
Jun 11, 2024 7.290 7.325 7.120 7.320 3,111,110 +0.04(+0.55%)
Jun 10, 2024 7.050 7.280 6.774 7.280 4,130,863 +0.25(+3.56%)
Jun 07, 2024 7.130 7.430 6.930 7.030 4,456,310 -0.12(-1.68%)
Jun 06, 2024 7.480 7.590 6.960 7.150 6,644,420 -0.66(-8.45%)
Jun 05, 2024 7.850 7.910 7.610 7.810 3,571,664 +0.00(+0.00%)
Jun 04, 2024 8.000 8.120 7.400 7.810 5,488,209 -0.21(-2.62%)
Jun 03, 2024 8.500 8.680 7.860 8.020 6,516,416 -0.51(-5.98%)
May 31, 2024 8.720 8.840 8.350 8.530 5,724,264 -0.06(-0.70%)
May 30, 2024 9.000 10.04 8.490 8.590 14,669,695 +0.11(+1.30%)
May 29, 2024 8.600 8.790 8.200 8.480 6,938,928 +0.00(+0.00%)
May 28, 2024 9.150 9.260 8.202 8.480 7,334,414 -0.70(-7.63%)
May 24, 2024 9.170 9.650 9.010 9.180 5,071,913 +0.07(+0.77%)
May 23, 2024 9.520 9.570 8.870 9.110 4,996,447 -0.30(-3.19%)
May 22, 2024 10.14 10.14 9.330 9.410 5,996,867 -0.70(-6.92%)
May 21, 2024 10.30 10.71 10.02 10.11 5,032,473 -0.02(-0.20%)
May 20, 2024 10.88 11.14 9.700 10.13 10,648,505 -0.72(-6.64%)
May 17, 2024 11.14 11.65 10.66 10.85 14,319,767 -0.15(-1.36%)
May 16, 2024 9.960 11.95 9.750 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 10,190,979 -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 -1.11(-9.69%)
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.