Skip to main content

Canopy Growth Corp (NQ: CGC )

8.630 -0.920 (-9.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 3.110 3.890 3.080 3.730 40,583,796 +0.58(+18.41%)
Oct 28, 2022 3.000 3.170 2.910 3.150 13,377,864 +0.16(+5.35%)
Oct 27, 2022 3.100 3.198 2.970 2.990 19,198,532 -0.18(-5.68%)
Oct 26, 2022 2.930 3.339 2.830 3.170 43,872,068 +0.26(+8.93%)
Oct 25, 2022 2.400 3.020 2.350 2.910 42,848,232 +0.62(+27.07%)
Oct 24, 2022 2.400 2.400 2.230 2.290 8,836,421 -0.10(-4.18%)
Oct 21, 2022 2.360 2.400 2.260 2.390 8,680,578 +0.02(+0.84%)
Oct 20, 2022 2.420 2.530 2.350 2.370 10,448,789 -0.05(-2.07%)
Oct 19, 2022 2.550 2.630 2.400 2.420 8,387,028 -0.17(-6.56%)
Oct 18, 2022 2.620 2.670 2.480 2.590 8,273,390 +0.06(+2.37%)
Oct 17, 2022 2.430 2.670 2.394 2.530 16,179,353 +0.18(+7.66%)
Oct 14, 2022 2.490 2.570 2.340 2.350 11,053,104 -0.12(-4.86%)
Oct 13, 2022 2.330 2.540 2.320 2.470 13,886,739 -0.01(-0.40%)
Oct 12, 2022 2.380 2.500 2.320 2.480 13,758,060 +0.10(+4.20%)
Oct 11, 2022 2.420 2.580 2.330 2.380 14,105,247 -0.03(-1.24%)
Oct 10, 2022 2.800 2.820 2.380 2.410 20,968,452 -0.38(-13.62%)
Oct 07, 2022 3.700 3.730 2.765 2.790 56,396,240 -0.96(-25.60%)
Oct 06, 2022 3.070 3.830 2.920 3.750 37,092,416 +0.68(+22.15%)
Oct 05, 2022 3.070 3.090 2.950 3.070 5,237,201 -0.07(-2.23%)
Oct 04, 2022 3.000 3.180 2.990 3.140 7,932,586 +0.23(+7.90%)
Oct 03, 2022 2.780 2.930 2.720 2.910 6,953,261 +0.18(+6.59%)
Sep 30, 2022 2.750 2.875 2.720 2.730 4,222,384 -0.05(-1.80%)
Sep 29, 2022 2.950 2.970 2.770 2.780 5,607,173 -0.26(-8.55%)
Sep 28, 2022 2.850 3.050 2.840 3.040 5,333,321 +0.18(+6.29%)
Sep 27, 2022 2.830 2.920 2.750 2.860 9,301,700 +0.12(+4.38%)
Sep 26, 2022 2.810 3.030 2.735 2.740 9,263,130 -0.10(-3.52%)
Sep 23, 2022 2.630 2.840 2.600 2.840 8,378,030 +0.12(+4.41%)
Sep 22, 2022 2.940 2.990 2.690 2.720 9,701,118 -0.22(-7.48%)
Sep 21, 2022 3.110 3.118 2.930 2.940 8,027,270 -0.14(-4.55%)
Sep 20, 2022 3.180 3.230 3.080 3.080 4,511,861 -0.15(-4.64%)
Sep 19, 2022 3.130 3.240 3.080 3.230 5,812,165 +0.06(+1.89%)
Sep 16, 2022 3.380 3.390 3.170 3.170 9,462,745 -0.27(-7.85%)
Sep 15, 2022 3.450 3.570 3.410 3.440 7,077,319 -0.04(-1.15%)
Sep 14, 2022 3.480 3.480 3.365 3.480 4,879,536 +0.02(+0.58%)
Sep 13, 2022 3.640 3.660 3.440 3.460 8,633,061 -0.37(-9.66%)
Sep 12, 2022 3.690 3.845 3.640 3.830 7,178,652 +0.18(+4.93%)
Sep 09, 2022 3.540 3.760 3.540 3.650 9,122,683 +0.14(+3.99%)
Sep 08, 2022 3.370 3.510 3.340 3.510 7,131,191 +0.10(+2.93%)
Sep 07, 2022 3.210 3.460 3.150 3.410 8,631,625 +0.15(+4.60%)
Sep 06, 2022 3.450 3.480 3.230 3.260 8,187,407 -0.20(-5.78%)
Sep 02, 2022 3.550 3.620 3.440 3.460 6,903,458 -0.06(-1.70%)
Sep 01, 2022 3.590 3.640 3.340 3.520 10,847,927 -0.16(-4.35%)
Aug 31, 2022 3.700 3.768 3.600 3.680 6,802,258 +0.00(+0.00%)
Aug 30, 2022 4.100 4.100 3.560 3.680 14,590,383 -0.28(-7.07%)
Aug 29, 2022 3.770 4.140 3.750 3.960 9,958,818 +0.12(+3.13%)
Aug 26, 2022 4.220 4.260 3.800 3.840 11,687,266 -0.39(-9.22%)
Aug 25, 2022 3.950 4.250 3.850 4.230 17,292,094 +0.34(+8.74%)
Aug 24, 2022 3.440 3.985 3.360 3.890 15,951,665 +0.45(+13.08%)
Aug 23, 2022 3.310 3.570 3.300 3.440 9,274,615 +0.14(+4.24%)
Aug 22, 2022 3.690 3.700 3.280 3.300 13,945,175 -0.52(-13.61%)
Aug 19, 2022 3.690 3.880 3.650 3.820 17,378,088 +0.01(+0.26%)
Aug 18, 2022 4.010 4.040 3.690 3.810 16,712,979 -0.25(-6.16%)
Aug 17, 2022 3.730 4.300 3.640 4.060 29,964,404 +0.28(+7.41%)
Aug 16, 2022 3.860 3.960 3.550 3.780 18,980,530 -0.04(-1.05%)
Aug 15, 2022 3.260 3.940 3.230 3.820 22,743,446 +0.52(+15.76%)
Aug 12, 2022 3.230 3.320 3.170 3.300 8,969,768 +0.15(+4.76%)
Aug 11, 2022 3.350 3.520 3.130 3.150 14,930,948 -0.14(-4.26%)
Aug 10, 2022 3.010 3.360 2.840 3.290 16,174,575 +0.42(+14.63%)
Aug 09, 2022 3.180 3.240 2.870 2.870 11,137,517 -0.41(-12.50%)
Aug 08, 2022 2.740 3.280 2.700 3.280 16,746,383 +0.58(+21.48%)
Aug 05, 2022 2.600 2.760 2.510 2.700 9,963,521 -0.19(-6.57%)
Aug 04, 2022 2.890 3.010 2.761 2.890 8,764,298 -0.03(-1.03%)
Aug 03, 2022 2.990 3.030 2.840 2.920 9,733,098 +0.05(+1.74%)
Aug 02, 2022 2.540 2.930 2.500 2.870 13,310,461 +0.34(+13.44%)
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.