Skip to main content

Canopy Growth Corp (NQ: CGC )

4.770 -0.120 (-2.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 5.290 5.390 5.010 5.110 2,915,554 -0.18(-3.40%)
Dec 28, 2023 5.210 5.530 5.150 5.290 3,713,680 +0.08(+1.54%)
Dec 27, 2023 5.620 5.770 5.190 5.210 4,734,813 -0.45(-7.95%)
Dec 26, 2023 5.180 5.930 4.950 5.660 4,214,035 +0.52(+10.12%)
Dec 22, 2023 4.500 5.400 4.450 5.140 6,209,731 +0.63(+13.97%)
Dec 21, 2023 4.990 4.990 4.410 4.510 4,052,879 -0.29(-6.04%)
Dec 20, 2023 4.910 5.560 4.740 4.800 4,511,973 -0.40(-7.64%)
Dec 19, 2023 4.880 5.248 4.776 5.197 2,956,496 +0.31(+6.41%)
Dec 18, 2023 5.300 5.300 4.729 4.884 3,616,928 -0.30(-5.88%)
Dec 15, 2023 5.440 5.440 5.130 5.189 1,906,675 -0.26(-4.81%)
Dec 14, 2023 5.600 5.799 5.400 5.451 2,991,449 +0.00(+0.02%)
Dec 13, 2023 5.800 5.990 5.000 5.450 9,063,771 -1.40(-20.45%)
Dec 12, 2023 7.485 7.589 6.781 6.851 2,296,083 -0.48(-6.57%)
Dec 11, 2023 7.950 8.349 7.201 7.333 3,487,733 -0.67(-8.34%)
Dec 08, 2023 7.300 8.063 7.018 8.000 4,209,450 +0.78(+10.74%)
Dec 07, 2023 7.150 7.392 6.710 7.224 2,510,663 +0.25(+3.57%)
Dec 06, 2023 7.021 7.289 6.700 6.975 2,548,175 +0.31(+4.70%)
Dec 05, 2023 7.509 8.200 6.300 6.662 5,056,355 -0.90(-11.90%)
Dec 04, 2023 6.200 7.600 6.000 7.562 6,188,512 +1.38(+22.36%)
Dec 01, 2023 5.600 6.462 5.440 6.180 3,090,174 +0.58(+10.36%)
Nov 30, 2023 5.600 5.720 5.470 5.600 924,450 +0.00(+0.07%)
Nov 29, 2023 5.510 5.680 5.300 5.596 1,642,153 +0.19(+3.57%)
Nov 28, 2023 5.500 5.543 5.203 5.403 1,601,375 -0.07(-1.26%)
Nov 27, 2023 5.590 5.855 5.401 5.472 1,451,844 -0.11(-1.95%)
Nov 24, 2023 5.797 5.900 5.549 5.581 800,743 -0.19(-3.26%)
Nov 22, 2023 5.700 5.962 5.659 5.769 1,295,109 +0.02(+0.30%)
Nov 21, 2023 5.800 5.805 5.600 5.752 914,569 -0.15(-2.49%)
Nov 20, 2023 5.500 6.150 5.500 5.899 2,577,900 +0.40(+7.35%)
Nov 17, 2023 5.330 5.751 5.315 5.495 2,203,496 +0.19(+3.52%)
Nov 16, 2023 5.420 5.549 5.257 5.308 1,285,172 -0.12(-2.23%)
Nov 15, 2023 5.400 5.825 5.312 5.429 2,658,544 +0.11(+2.13%)
Nov 14, 2023 5.552 5.769 5.180 5.316 2,178,901 -0.11(-2.03%)
Nov 13, 2023 5.200 5.466 4.975 5.426 1,758,468 +0.22(+4.15%)
Nov 10, 2023 5.400 5.498 4.711 5.210 3,088,916 -0.02(-0.38%)
Nov 09, 2023 5.904 6.079 5.127 5.230 3,569,322 -0.58(-10.01%)
Nov 08, 2023 6.300 6.416 5.700 5.812 2,528,365 -0.06(-1.06%)
Nov 07, 2023 5.858 6.007 5.535 5.874 1,420,824 +0.05(+0.82%)
Nov 06, 2023 6.576 6.700 5.760 5.826 2,341,201 -0.45(-7.23%)
Nov 03, 2023 6.150 6.670 6.070 6.280 2,790,444 +0.36(+6.08%)
Nov 02, 2023 5.841 6.390 5.700 5.920 3,038,147 +0.39(+6.99%)
Nov 01, 2023 5.681 6.000 5.301 5.533 2,358,876 -0.12(-2.11%)
Oct 31, 2023 5.289 5.818 5.116 5.652 2,541,305 +0.48(+9.22%)
Oct 30, 2023 5.298 5.355 5.116 5.175 2,041,222 +0.11(+2.13%)
Oct 27, 2023 5.260 5.300 5.000 5.067 2,419,729 -0.12(-2.22%)
Oct 26, 2023 5.400 5.640 5.000 5.182 2,391,158 -0.18(-3.41%)
Oct 25, 2023 6.116 6.210 5.226 5.365 3,615,919 -0.86(-13.79%)
Oct 24, 2023 5.193 6.421 5.146 6.223 5,171,332 +1.15(+22.72%)
Oct 23, 2023 5.000 5.282 4.750 5.071 2,327,962 -0.05(-1.03%)
Oct 20, 2023 5.290 5.440 5.052 5.124 1,965,992 -0.26(-4.85%)
Oct 19, 2023 5.900 5.927 5.312 5.385 2,836,577 -0.57(-9.63%)
Oct 18, 2023 6.863 6.881 5.900 5.959 3,328,603 -0.97(-14.04%)
Oct 17, 2023 7.033 7.125 6.700 6.932 2,250,791 -0.07(-0.97%)
Oct 16, 2023 7.040 7.368 6.800 7.000 1,853,304 +0.00(+0.00%)
Oct 13, 2023 6.850 7.079 6.709 7.000 1,608,709 +0.22(+3.26%)
Oct 12, 2023 6.974 7.120 6.561 6.779 1,666,620 -0.16(-2.24%)
Oct 11, 2023 7.508 7.619 6.811 6.934 2,300,132 -0.36(-4.92%)
Oct 10, 2023 7.171 7.890 7.013 7.293 4,072,421 +0.44(+6.44%)
Oct 09, 2023 6.800 6.994 6.251 6.852 2,600,926 -0.20(-2.78%)
Oct 06, 2023 6.947 7.449 6.920 7.048 2,412,583 -0.07(-1.01%)
Oct 05, 2023 7.689 8.000 6.900 7.120 4,419,988 -0.41(-5.42%)
Oct 04, 2023 7.100 7.857 6.652 7.528 4,558,682 +0.70(+10.19%)
Oct 03, 2023 7.200 7.303 6.637 6.832 3,603,927 -0.54(-7.30%)
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.