Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canopy Growth Corp (NQ: CGC )

7.850 -0.080 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 2.840 3.050 2.824 3.030 9,037,478 +0.19(+6.69%)
Jan 30, 2023 2.900 2.960 2.830 2.840 7,271,697 -0.09(-3.07%)
Jan 27, 2023 2.750 2.990 2.730 2.930 10,121,898 +0.17(+6.16%)
Jan 26, 2023 2.810 2.880 2.700 2.760 9,450,556 +0.00(+0.00%)
Jan 25, 2023 2.690 2.770 2.660 2.760 5,439,102 +0.00(+0.00%)
Jan 24, 2023 2.770 2.810 2.680 2.760 7,870,630 -0.02(-0.72%)
Jan 23, 2023 2.630 2.810 2.600 2.780 10,651,745 +0.17(+6.51%)
Jan 20, 2023 2.540 2.660 2.510 2.610 8,250,700 +0.07(+2.76%)
Jan 19, 2023 2.600 2.660 2.530 2.540 9,333,455 -0.14(-5.22%)
Jan 18, 2023 2.720 2.840 2.660 2.680 13,726,587 -0.03(-1.11%)
Jan 17, 2023 2.660 2.730 2.580 2.710 10,740,580 +0.10(+3.83%)
Jan 13, 2023 2.600 2.690 2.550 2.610 11,579,339 -0.05(-1.88%)
Jan 12, 2023 2.500 2.670 2.400 2.660 14,913,945 +0.18(+7.26%)
Jan 11, 2023 2.430 2.600 2.400 2.480 12,405,508 +0.08(+3.33%)
Jan 10, 2023 2.380 2.450 2.353 2.400 7,991,705 +0.01(+0.42%)
Jan 09, 2023 2.410 2.480 2.230 2.390 8,738,917 +0.01(+0.42%)
Jan 06, 2023 2.430 2.460 2.340 2.380 7,451,684 -0.01(-0.42%)
Jan 05, 2023 2.440 2.480 2.370 2.390 7,710,808 -0.12(-4.78%)
Jan 04, 2023 2.350 2.580 2.300 2.510 10,947,461 +0.20(+8.66%)
Jan 03, 2023 2.370 2.450 2.270 2.310 7,374,237 +0.00(+0.00%)
Dec 30, 2022 2.250 2.320 2.210 2.310 6,260,664 +0.03(+1.32%)
Dec 29, 2022 2.250 2.300 2.170 2.280 8,108,080 +0.09(+4.11%)
Dec 28, 2022 2.170 2.290 2.130 2.190 7,706,092 +0.10(+4.78%)
Dec 27, 2022 2.280 2.291 2.090 2.090 11,558,598 -0.24(-10.30%)
Dec 23, 2022 2.300 2.330 2.220 2.330 7,137,277 +0.04(+1.75%)
Dec 22, 2022 2.370 2.379 2.190 2.290 10,336,184 -0.12(-4.98%)
Dec 21, 2022 2.390 2.460 2.350 2.410 8,882,331 +0.04(+1.69%)
Dec 20, 2022 2.370 2.440 2.302 2.370 9,418,481 -0.04(-1.66%)
Dec 19, 2022 2.600 2.610 2.380 2.410 12,733,369 -0.19(-7.31%)
Dec 16, 2022 2.650 2.680 2.510 2.600 11,798,917 -0.01(-0.38%)
Dec 15, 2022 2.760 2.770 2.550 2.610 15,675,746 -0.23(-8.10%)
Dec 14, 2022 2.870 2.880 2.760 2.840 13,952,345 -0.07(-2.41%)
Dec 13, 2022 3.100 3.175 2.830 2.910 18,854,602 -0.05(-1.69%)
Dec 12, 2022 2.920 3.060 2.810 2.960 14,721,387 +0.09(+3.14%)
Dec 09, 2022 3.070 3.170 2.870 2.870 19,604,740 -0.22(-7.12%)
Dec 08, 2022 3.280 3.310 2.970 3.090 16,029,949 -0.15(-4.63%)
Dec 07, 2022 3.560 3.600 3.200 3.240 19,516,996 -0.37(-10.25%)
Dec 06, 2022 4.260 4.280 3.470 3.610 28,250,168 -0.71(-16.44%)
Dec 05, 2022 4.290 4.770 4.200 4.320 27,646,144 +0.03(+0.70%)
Dec 02, 2022 3.830 4.460 3.790 4.290 35,334,376 +0.36(+9.16%)
Dec 01, 2022 3.680 3.950 3.571 3.930 11,123,783 +0.31(+8.56%)
Nov 30, 2022 3.440 3.630 3.350 3.620 13,661,405 +0.20(+5.85%)
Nov 29, 2022 3.400 3.500 3.340 3.420 6,382,979 +0.02(+0.59%)
Nov 28, 2022 3.590 3.710 3.386 3.400 9,485,091 -0.26(-7.10%)
Nov 25, 2022 3.520 3.760 3.450 3.660 6,956,827 +0.16(+4.57%)
Nov 23, 2022 3.480 3.580 3.370 3.500 13,528,874 +0.02(+0.57%)
Nov 22, 2022 3.660 3.680 3.430 3.480 10,085,232 -0.15(-4.13%)
Nov 21, 2022 3.630 3.830 3.570 3.630 10,260,083 -0.04(-1.09%)
Nov 18, 2022 4.130 4.180 3.670 3.670 16,003,140 -0.46(-11.14%)
Nov 17, 2022 3.990 4.210 3.880 4.130 8,952,556 +0.07(+1.72%)
Nov 16, 2022 4.030 4.190 3.850 4.060 15,385,298 -0.06(-1.46%)
Nov 15, 2022 4.420 4.560 4.050 4.120 19,901,882 -0.12(-2.83%)
Nov 14, 2022 4.340 4.400 4.060 4.240 22,352,098 +0.02(+0.47%)
Nov 11, 2022 3.750 4.270 3.730 4.220 24,687,104 +0.41(+10.76%)
Nov 10, 2022 3.400 3.830 3.325 3.810 23,069,540 +0.60(+18.69%)
Nov 09, 2022 3.100 3.590 2.980 3.210 22,301,480 +0.01(+0.31%)
Nov 08, 2022 3.250 3.420 3.090 3.200 14,235,520 -0.01(-0.31%)
Nov 07, 2022 3.300 3.310 3.170 3.210 10,033,592 -0.08(-2.43%)
Nov 04, 2022 3.570 3.600 3.180 3.290 14,127,912 -0.16(-4.64%)
Nov 03, 2022 3.160 3.530 3.110 3.450 14,406,164 +0.22(+6.81%)
Nov 02, 2022 3.400 3.220 3.230 14,771,763 -0.26(-7.45%)
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.