Canopy Growth Corp (NQ: CGC )

5.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 25, 2022 4.720 5.090 4.720 5.030 5,633,292 +0.27(+5.67%)
May 24, 2022 5.080 5.080 4.700 4.760 8,487,003 -0.43(-8.29%)
May 23, 2022 5.520 5.590 5.120 5.190 5,930,372 -0.33(-5.98%)
May 20, 2022 5.910 5.950 5.360 5.520 6,376,364 -0.35(-5.96%)
May 19, 2022 5.510 6.000 5.500 5.870 4,270,883 +0.28(+5.01%)
May 18, 2022 5.800 5.955 5.560 5.590 3,908,732 -0.30(-5.09%)
May 17, 2022 5.870 6.110 5.729 5.890 3,128,139 +0.16(+2.79%)
May 16, 2022 5.890 6.209 5.680 5.730 5,602,334 -0.19(-3.21%)
May 13, 2022 5.500 5.960 5.465 5.920 7,467,334 +0.55(+10.24%)
May 12, 2022 4.890 5.526 4.820 5.370 8,311,525 +0.39(+7.83%)
May 11, 2022 5.370 5.529 4.940 4.980 6,451,175 -0.46(-8.46%)
May 10, 2022 5.710 5.860 5.236 5.440 5,640,372 -0.11(-1.98%)
May 09, 2022 5.720 5.875 5.550 5.550 4,205,801 -0.42(-7.04%)
May 06, 2022 6.010 6.140 5.758 5.970 3,973,397 -0.10(-1.65%)
May 05, 2022 6.470 6.590 6.010 6.070 5,519,324 -0.60(-9.00%)
May 04, 2022 6.050 6.710 5.850 6.670 7,847,338 +0.61(+10.07%)
May 03, 2022 6.000 6.270 5.945 6.060 5,017,431 +0.01(+0.17%)
May 02, 2022 5.620 6.060 5.550 6.050 4,468,309 +0.34(+5.95%)
Apr 29, 2022 5.360 5.860 5.360 5.710 4,868,809 +0.26(+4.77%)
Apr 28, 2022 5.300 5.480 5.050 5.450 4,814,951 +0.22(+4.21%)
Apr 27, 2022 5.200 5.380 5.060 5.230 5,843,287 -0.07(-1.32%)
Apr 26, 2022 5.500 5.530 5.270 5.300 4,729,429 -0.27(-4.85%)
Apr 25, 2022 5.520 5.610 5.400 5.570 5,463,238 +0.00(+0.00%)
Apr 22, 2022 5.700 5.880 5.530 5.570 6,414,949 -0.18(-3.13%)
Apr 21, 2022 5.800 5.660 5.750 7,546,484 +0.02(+0.35%)
Apr 20, 2022 5.950 5.970 5.650 5.730 6,259,698 -0.20(-3.37%)
Apr 19, 2022 6.050 6.060 5.840 5.930 6,857,320 -0.06(-1.00%)
Apr 18, 2022 6.800 6.830 5.940 5.990 10,616,431 -0.83(-12.17%)
Apr 14, 2022 7.030 7.040 6.750 6.820 5,127,346 -0.29(-4.08%)
Apr 13, 2022 6.760 7.120 6.560 7.110 4,640,621 +0.33(+4.87%)
Apr 12, 2022 6.970 7.250 6.720 6.780 4,874,246 -0.11(-1.60%)
Apr 11, 2022 6.560 6.890 6.382 6.890 6,813,202 +0.19(+2.84%)
Apr 08, 2022 6.790 6.905 6.550 6.700 4,356,953 -0.02(-0.30%)
Apr 07, 2022 7.090 7.115 6.520 6.720 6,402,845 -0.46(-6.41%)
Apr 06, 2022 7.480 7.650 7.010 7.180 8,678,994 -0.21(-2.84%)
Apr 05, 2022 7.800 7.950 7.330 7.390 7,211,374 -0.38(-4.89%)
Apr 04, 2022 7.530 7.879 7.150 7.770 8,293,589 +0.40(+5.43%)
Apr 01, 2022 7.660 8.010 7.345 7.370 14,011,269 -0.21(-2.77%)
Mar 31, 2022 8.060 8.070 7.560 7.580 7,400,780 -0.38(-4.77%)
Mar 30, 2022 8.040 8.640 7.860 7.960 14,178,628 -0.07(-0.87%)
Mar 29, 2022 7.990 8.430 7.750 8.030 12,528,219 +0.09(+1.13%)
Mar 28, 2022 8.160 8.330 7.630 7.940 17,726,256 -0.75(-8.63%)
Mar 25, 2022 8.550 8.790 7.765 8.690 38,445,728 +0.79(+10.00%)
Mar 24, 2022 7.130 8.110 6.882 7.900 19,892,130 +0.81(+11.42%)
Mar 23, 2022 7.370 7.740 7.055 7.090 6,672,969 -0.12(-1.66%)
Mar 22, 2022 6.800 7.270 6.800 7.210 5,999,435 +0.19(+2.71%)
Mar 21, 2022 7.200 7.240 6.905 7.020 5,744,927 -0.10(-1.40%)
Mar 18, 2022 6.700 7.235 6.665 7.120 6,200,732 +0.35(+5.17%)
Mar 17, 2022 6.360 6.780 6.252 6.770 4,959,020 +0.39(+6.11%)
Mar 16, 2022 6.010 6.380 5.878 6.380 6,260,216 +0.51(+8.69%)
Mar 15, 2022 5.820 5.940 5.620 5.870 4,499,923 +0.17(+2.98%)
Mar 14, 2022 6.070 6.120 5.630 5.700 5,484,936 -0.38(-6.25%)
Mar 11, 2022 6.490 6.490 6.060 6.080 3,326,923 -0.33(-5.15%)
Mar 10, 2022 6.540 6.590 6.165 6.410 5,437,018 -0.26(-3.90%)
Mar 09, 2022 6.500 6.790 6.430 6.670 5,279,917 +0.40(+6.38%)
Mar 08, 2022 6.080 6.560 5.790 6.270 9,863,949 +0.22(+3.64%)
Mar 07, 2022 6.260 6.390 6.040 6.050 6,157,994 -0.27(-4.27%)
Mar 04, 2022 6.620 6.720 6.240 6.320 7,370,640 -0.38(-5.67%)
Mar 03, 2022 7.030 7.045 6.680 6.700 4,441,553 -0.28(-4.01%)
Mar 02, 2022 6.930 7.030 6.615 6.980 4,872,352 +0.04(+0.58%)
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.