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 (%)
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%)
Apr 03, 2023 1.750 1.770 1.654 1.690 5,270,823 -0.06(-3.43%)
Mar 31, 2023 1.780 1.790 1.750 1.750 5,149,544 -0.01(-0.57%)
Mar 30, 2023 1.810 1.830 1.760 1.760 5,136,122 -0.05(-2.76%)
Mar 29, 2023 1.810 1.860 1.800 1.810 4,539,112 +0.00(+0.00%)
Mar 28, 2023 1.870 1.890 1.810 1.810 4,024,483 -0.07(-3.72%)
Mar 27, 2023 1.910 1.925 1.860 1.880 4,617,870 -0.02(-1.05%)
Mar 24, 2023 1.910 1.930 1.878 1.900 4,018,718 -0.01(-0.52%)
Mar 23, 2023 1.920 1.950 1.890 1.910 4,541,382 +0.03(+1.60%)
Mar 22, 2023 1.970 2.000 1.880 1.880 5,586,868 -0.09(-4.57%)
Mar 21, 2023 1.890 2.020 1.870 1.970 6,589,501 +0.11(+5.91%)
Mar 20, 2023 2.000 2.000 1.850 1.860 7,182,035 -0.14(-7.00%)
Mar 17, 2023 2.020 2.037 1.970 2.000 5,060,749 -0.04(-1.96%)
Mar 16, 2023 2.000 2.080 1.980 2.040 9,651,751 +0.01(+0.49%)
Mar 15, 2023 2.060 2.060 1.970 2.030 6,084,695 -0.04(-1.93%)
Mar 14, 2023 2.060 2.110 2.050 2.070 4,209,777 +0.04(+1.97%)
Mar 13, 2023 2.010 2.140 2.010 2.030 7,030,522 -0.02(-0.98%)
Mar 10, 2023 2.140 2.140 2.020 2.050 6,863,443 -0.08(-3.76%)
Mar 09, 2023 2.210 2.240 2.114 2.130 5,512,484 -0.10(-4.48%)
Mar 08, 2023 2.200 2.250 2.185 2.230 2,387,124 +0.03(+1.36%)
Mar 07, 2023 2.260 2.260 2.180 2.200 3,302,041 -0.03(-1.35%)
Mar 06, 2023 2.290 2.310 2.220 2.230 3,801,655 -0.05(-2.19%)
Mar 03, 2023 2.270 2.310 2.230 2.280 4,158,282 +0.04(+1.79%)
Mar 02, 2023 2.250 2.270 2.200 2.240 3,820,876 -0.01(-0.44%)
Mar 01, 2023 2.320 2.330 2.250 2.250 4,315,750 -0.05(-2.17%)
Feb 28, 2023 2.300 2.330 2.275 2.300 3,771,869 +0.00(+0.00%)
Feb 27, 2023 2.330 2.370 2.290 2.300 4,322,018 -0.03(-1.29%)
Feb 24, 2023 2.320 2.330 2.270 2.330 4,066,014 -0.05(-2.10%)
Feb 23, 2023 2.400 2.410 2.300 2.380 4,716,574 -0.01(-0.42%)
Feb 22, 2023 2.380 2.436 2.300 2.390 8,471,719 -0.01(-0.42%)
Feb 21, 2023 2.410 2.470 2.350 2.400 12,100,048 -0.11(-4.38%)
Feb 17, 2023 2.420 2.510 2.370 2.510 4,680,466 +0.07(+2.87%)
Feb 16, 2023 2.360 2.540 2.340 2.440 6,965,838 +0.01(+0.41%)
Feb 15, 2023 2.300 2.440 2.285 2.430 5,897,821 +0.11(+4.74%)
Feb 14, 2023 2.260 2.340 2.220 2.320 5,932,820 +0.03(+1.31%)
Feb 13, 2023 2.270 2.290 2.200 2.290 6,688,207 +0.01(+0.44%)
Feb 10, 2023 2.340 2.410 2.210 2.280 8,035,984 +0.01(+0.44%)
Feb 09, 2023 2.520 2.570 2.250 2.270 16,643,825 -0.47(-17.15%)
Feb 08, 2023 2.760 2.850 2.720 2.740 5,897,035 -0.08(-2.84%)
Feb 07, 2023 2.960 2.960 2.730 2.820 9,346,131 -0.13(-4.41%)
Feb 06, 2023 2.880 2.970 2.850 2.950 5,637,629 +0.03(+1.03%)
Feb 03, 2023 3.050 3.162 2.900 2.920 11,076,950 -0.22(-7.01%)
Feb 02, 2023 3.160 3.220 3.065 3.140 11,247,209 +0.06(+1.95%)
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.