Skip to main content

Canopy Growth Corp (NQ: CGC )

9.358 -0.192 (-2.01%)
Streaming Delayed Price Updated: 1:28 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 0.8200 0.8450 0.7700 0.7828 30,400,384 -0.03(-3.79%)
Sep 28, 2023 0.8801 0.8865 0.7700 0.8136 85,235,888 -0.08(-8.58%)
Sep 27, 2023 1.010 1.050 0.8261 0.8900 107,387,840 -0.03(-3.49%)
Sep 26, 2023 0.9762 1.070 0.8730 0.9222 84,637,472 -0.02(-2.20%)
Sep 25, 2023 0.8506 1.030 0.8951 0.9429 116,553,992 +0.10(+12.26%)
Sep 22, 2023 0.8072 0.8688 0.7601 0.8399 72,632,912 +0.07(+9.48%)
Sep 21, 2023 0.8500 0.9050 0.7610 0.7672 65,428,608 -0.10(-12.02%)
Sep 20, 2023 1.060 1.140 0.8655 0.8720 85,200,232 -0.16(-15.34%)
Sep 19, 2023 1.170 1.260 0.9927 1.030 46,750,444 -0.11(-9.65%)
Sep 18, 2023 1.175 1.230 1.100 1.140 68,644,424 -0.21(-15.56%)
Sep 15, 2023 1.460 1.568 1.280 1.350 119,762,712 +0.10(+8.00%)
Sep 14, 2023 1.120 1.480 1.110 1.250 117,863,824 +0.09(+7.76%)
Sep 13, 2023 1.290 1.400 1.040 1.160 130,886,640 -0.18(-13.43%)
Sep 12, 2023 1.500 1.920 1.310 1.340 198,267,216 -0.35(-20.71%)
Sep 11, 2023 1.030 1.790 1.020 1.690 277,494,592 +0.76(+81.37%)
Sep 08, 2023 0.7505 0.9590 0.7360 0.9318 122,823,408 +0.17(+22.61%)
Sep 07, 2023 0.7600 0.7800 0.6622 0.7600 66,463,280 -0.04(-5.23%)
Sep 06, 2023 0.7646 0.8300 0.6856 0.8019 126,030,192 +0.12(+17.27%)
Sep 05, 2023 0.5522 0.7174 0.5380 0.6838 131,750,456 +0.13(+24.33%)
Sep 01, 2023 0.6299 0.6325 0.5238 0.5500 61,258,608 -0.02(-3.86%)
Aug 31, 2023 0.4750 0.6479 0.4651 0.5721 175,142,592 +0.12(+25.76%)
Aug 30, 2023 0.4100 0.4850 0.3950 0.4549 40,771,064 +0.05(+13.24%)
Aug 29, 2023 0.3900 0.4090 0.3814 0.4017 11,240,961 +0.01(+2.89%)
Aug 28, 2023 0.3993 0.3993 0.3841 0.3904 7,084,302 +0.00(+0.10%)
Aug 25, 2023 0.3930 0.3988 0.3840 0.3900 8,500,541 +0.00(+0.13%)
Aug 24, 2023 0.4122 0.4140 0.3880 0.3895 9,991,683 -0.03(-6.80%)
Aug 23, 2023 0.4000 0.4250 0.3915 0.4179 7,988,617 +0.02(+3.98%)
Aug 22, 2023 0.4212 0.4224 0.3975 0.4019 12,129,790 -0.01(-3.04%)
Aug 21, 2023 0.4500 0.4674 0.4122 0.4145 19,510,918 -0.05(-10.18%)
Aug 18, 2023 0.4098 0.4623 0.4010 0.4615 39,528,164 +0.05(+11.99%)
Aug 17, 2023 0.3889 0.4292 0.3830 0.4121 20,876,012 +0.03(+7.35%)
Aug 16, 2023 0.3862 0.4070 0.3806 0.3839 11,273,590 -0.00(-0.39%)
Aug 15, 2023 0.3938 0.3957 0.3810 0.3854 10,048,971 -0.01(-3.09%)
Aug 14, 2023 0.4000 0.4000 0.3800 0.3977 10,580,007 -0.01(-1.24%)
Aug 11, 2023 0.4229 0.4390 0.3900 0.4027 21,167,352 -0.03(-6.52%)
Aug 10, 2023 0.4541 0.4599 0.4189 0.4308 21,867,588 -0.04(-7.93%)
Aug 09, 2023 0.4766 0.4801 0.4364 0.4679 29,009,168 -0.00(-0.13%)
Aug 08, 2023 0.4380 0.4770 0.4299 0.4685 30,696,800 +0.03(+7.04%)
Aug 07, 2023 0.4500 0.4502 0.4054 0.4377 14,537,137 -0.01(-2.15%)
Aug 04, 2023 0.4632 0.4700 0.4430 0.4473 14,170,667 -0.02(-3.47%)
Aug 03, 2023 0.4400 0.4890 0.4300 0.4634 25,140,080 +0.02(+4.79%)
Aug 02, 2023 0.4610 0.4690 0.4404 0.4422 22,825,240 -0.03(-6.27%)
Aug 01, 2023 0.4900 0.4864 0.4614 0.4718 24,816,036 -0.02(-4.30%)
Jul 31, 2023 0.5300 0.5300 0.4670 0.4930 58,987,744 +0.02(+3.90%)
Jul 28, 2023 0.4299 0.4770 0.4107 0.4745 53,556,940 +0.06(+15.73%)
Jul 27, 2023 0.4200 0.4440 0.4030 0.4100 41,930,368 +0.01(+2.12%)
Jul 26, 2023 0.4000 0.4320 0.3881 0.4015 49,033,296 +0.01(+3.27%)
Jul 25, 2023 0.3836 0.3947 0.3800 0.3888 15,550,673 -0.01(-1.49%)
Jul 24, 2023 0.3919 0.4094 0.3822 0.3947 18,710,236 +0.01(+2.07%)
Jul 21, 2023 0.3950 0.4098 0.3770 0.3867 20,155,658 -0.00(-0.85%)
Jul 20, 2023 0.4282 0.4282 0.3769 0.3900 27,224,776 -0.03(-6.72%)
Jul 19, 2023 0.3931 0.4500 0.3910 0.4181 49,198,852 +0.03(+7.21%)
Jul 18, 2023 0.3794 0.3979 0.3622 0.3900 30,595,946 +0.02(+4.31%)
Jul 17, 2023 0.4022 0.4040 0.3460 0.3739 75,755,664 -0.01(-2.66%)
Jul 14, 2023 0.5418 0.5418 0.3826 0.3841 184,133,184 -0.27(-40.91%)
Jul 13, 2023 0.5600 0.6799 0.5400 0.6500 61,806,380 +0.09(+15.37%)
Jul 12, 2023 0.5780 0.6200 0.5202 0.5634 36,429,784 +0.01(+2.07%)
Jul 11, 2023 0.4740 0.5968 0.4740 0.5520 65,442,228 +0.07(+15.02%)
Jul 10, 2023 0.4746 0.4870 0.4307 0.4799 25,612,244 +0.00(+0.82%)
Jul 07, 2023 0.4267 0.5141 0.4020 0.4760 51,746,112 +0.05(+12.05%)
Jul 06, 2023 0.4440 0.4600 0.4110 0.4248 26,025,898 -0.03(-7.47%)
Jul 05, 2023 0.5656 0.5800 0.4485 0.4591 45,128,036 -0.13(-22.19%)
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.