Skip to main content

Canopy Growth Corp (NQ: CGC )

4.860 +0.270 (+5.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 4.700 4.940 4.640 4.860 4,476,783 +0.27(+5.88%)
Oct 31, 2024 4.930 4.980 4.570 4.590 3,784,932 -0.36(-7.27%)
Oct 30, 2024 5.210 5.445 4.840 4.950 6,958,636 -0.30(-5.71%)
Oct 29, 2024 5.330 5.720 5.200 5.250 6,286,668 -0.15(-2.78%)
Oct 28, 2024 5.630 5.640 5.250 5.400 7,689,533 -0.04(-0.74%)
Oct 25, 2024 4.950 5.545 4.930 5.440 11,141,446 +0.53(+10.79%)
Oct 24, 2024 5.160 5.390 4.830 4.910 9,086,453 -0.13(-2.58%)
Oct 23, 2024 4.880 5.270 4.800 5.040 11,623,247 +0.06(+1.20%)
Oct 22, 2024 4.350 5.300 4.315 4.980 18,468,144 +0.64(+14.75%)
Oct 21, 2024 4.450 4.490 4.270 4.340 2,629,210 -0.10(-2.25%)
Oct 18, 2024 4.370 4.507 4.290 4.440 4,542,103 +0.13(+3.02%)
Oct 17, 2024 4.250 4.325 4.170 4.310 2,360,760 +0.05(+1.17%)
Oct 16, 2024 4.170 4.260 4.160 4.260 2,456,313 +0.13(+3.15%)
Oct 15, 2024 4.220 4.230 4.060 4.130 2,330,156 -0.06(-1.43%)
Oct 14, 2024 4.140 4.250 4.110 4.190 3,136,192 +0.15(+3.71%)
Oct 11, 2024 3.970 4.140 3.910 4.040 4,474,362 +0.06(+1.51%)
Oct 10, 2024 4.000 4.010 3.850 3.980 2,403,451 -0.05(-1.24%)
Oct 09, 2024 4.100 4.120 3.980 4.030 3,464,807 -0.06(-1.47%)
Oct 08, 2024 4.230 4.230 4.070 4.090 2,915,562 -0.11(-2.62%)
Oct 07, 2024 4.410 4.450 4.190 4.200 4,457,093 -0.22(-4.98%)
Oct 04, 2024 4.680 4.700 4.390 4.420 4,238,842 -0.16(-3.49%)
Oct 03, 2024 4.400 4.610 4.370 4.580 5,914,357 +0.16(+3.62%)
Oct 02, 2024 4.390 4.439 4.250 4.420 4,345,174 +0.01(+0.23%)
Oct 01, 2024 4.810 4.850 4.384 4.410 8,668,886 -0.41(-8.51%)
Sep 30, 2024 4.600 5.310 4.560 4.820 11,524,550 +0.25(+5.47%)
Sep 27, 2024 4.560 4.629 4.500 4.570 2,726,256 +0.05(+1.11%)
Sep 26, 2024 4.450 4.540 4.420 4.520 2,897,852 +0.11(+2.49%)
Sep 25, 2024 4.610 4.610 4.350 4.410 3,004,615 -0.19(-4.13%)
Sep 24, 2024 4.580 4.800 4.541 4.600 3,039,875 +0.03(+0.66%)
Sep 23, 2024 4.700 4.710 4.510 4.570 2,260,150 -0.07(-1.51%)
Sep 20, 2024 4.730 4.740 4.550 4.640 2,080,990 -0.07(-1.49%)
Sep 19, 2024 4.940 4.960 4.670 4.710 2,605,011 -0.06(-1.26%)
Sep 18, 2024 4.860 5.020 4.750 4.770 2,499,507 -0.12(-2.45%)
Sep 17, 2024 5.030 5.100 4.800 4.890 2,947,850 -0.02(-0.41%)
Sep 16, 2024 4.780 4.920 4.652 4.910 3,287,743 +0.12(+2.51%)
Sep 13, 2024 4.730 4.860 4.710 4.790 1,747,434 +0.07(+1.48%)
Sep 12, 2024 4.730 4.786 4.665 4.720 1,748,206 +0.01(+0.21%)
Sep 11, 2024 4.840 4.870 4.590 4.710 3,068,945 -0.09(-1.87%)
Sep 10, 2024 4.930 4.950 4.650 4.800 2,817,271 -0.05(-1.03%)
Sep 09, 2024 4.840 5.090 4.740 4.850 6,509,015 +0.37(+8.26%)
Sep 06, 2024 4.740 4.750 4.440 4.480 3,016,729 -0.26(-5.49%)
Sep 05, 2024 4.890 5.000 4.720 4.740 2,468,064 -0.13(-2.67%)
Sep 04, 2024 4.950 5.130 4.860 4.870 2,811,771 -0.17(-3.37%)
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.