Skip to main content

Canopy Growth Corp (NQ: CGC )

7.240 -0.220 (-2.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 13.97 14.10 10.21 11.45 55,218,664 -3.43(-23.05%)
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 8.360 7.630 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 +1.34(+20.65%)
Apr 17, 2024 6.760 6.920 6.090 6.490 6,715,031 -0.21(-3.13%)
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 11,654,523 -0.97(-10.64%)
Apr 10, 2024 8.650 9.887 8.520 9.120 11,839,614 -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 32,833,924 +0.82(+10.89%)
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.