Skip to main content

Canopy Growth Corp (NQ: CGC )

7.360 +0.060 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 4.275 4.300 3.840 3.879 2,928,627 -0.50(-11.38%)
Jun 29, 2023 4.400 4.580 4.300 4.377 1,126,974 +0.06(+1.34%)
Jun 28, 2023 4.629 4.629 4.268 4.319 1,658,803 -0.42(-8.88%)
Jun 27, 2023 5.220 5.220 4.690 4.740 1,653,455 -0.43(-8.39%)
Jun 26, 2023 5.201 5.679 5.101 5.174 1,363,488 -0.00(-0.02%)
Jun 23, 2023 5.590 5.630 5.000 5.175 2,667,200 -0.84(-13.95%)
Jun 22, 2023 6.000 6.070 5.610 6.014 1,192,665 +0.02(+0.27%)
Jun 21, 2023 6.000 6.320 5.870 5.998 1,722,026 -0.03(-0.53%)
Jun 20, 2023 6.383 6.398 5.934 6.030 1,037,330 -0.27(-4.27%)
Jun 16, 2023 6.510 6.587 6.265 6.299 1,073,281 -0.17(-2.69%)
Jun 15, 2023 6.550 6.600 6.420 6.473 1,084,537 -0.21(-3.07%)
Jun 14, 2023 7.000 7.123 6.510 6.678 1,817,215 -0.37(-5.28%)
Jun 13, 2023 7.400 7.400 6.880 7.050 1,357,298 -0.25(-3.41%)
Jun 12, 2023 6.850 7.365 6.700 7.299 1,102,149 +0.50(+7.39%)
Jun 09, 2023 7.091 7.200 6.640 6.797 1,262,709 -0.14(-2.06%)
Jun 08, 2023 7.211 7.347 6.910 6.940 1,123,822 -0.29(-3.97%)
Jun 07, 2023 7.558 7.699 7.150 7.227 1,057,760 -0.17(-2.26%)
Jun 06, 2023 7.801 7.801 7.110 7.394 1,639,292 -0.44(-5.57%)
Jun 05, 2023 8.396 8.460 7.718 7.830 622,020 -0.42(-5.10%)
Jun 02, 2023 8.600 8.642 8.172 8.251 556,346 -0.10(-1.17%)
Jun 01, 2023 8.300 8.630 8.068 8.349 698,771 -0.00(-0.01%)
May 31, 2023 8.500 8.568 8.000 8.350 624,430 -0.15(-1.80%)
May 30, 2023 9.137 9.137 8.400 8.503 726,826 -0.27(-3.08%)
May 26, 2023 8.889 9.040 8.300 8.773 1,634,242 -0.06(-0.66%)
May 25, 2023 10.50 10.50 8.709 8.831 2,943,263 -1.67(-15.90%)
May 24, 2023 10.60 10.80 10.40 10.50 415,241 -0.20(-1.87%)
May 23, 2023 11.70 11.70 10.50 10.70 1,053,765 -1.00(-8.55%)
May 22, 2023 11.10 12.60 10.90 11.70 1,351,004 +0.80(+7.34%)
May 19, 2023 10.40 11.10 10.30 10.90 1,484,312 +0.40(+3.81%)
May 18, 2023 10.50 10.55 10.20 10.50 1,128,233 +0.00(+0.00%)
May 17, 2023 10.40 10.60 10.20 10.50 1,332,257 +0.20(+1.94%)
May 16, 2023 10.50 10.80 10.25 10.30 577,823 -0.30(-2.83%)
May 15, 2023 10.60 10.80 10.20 10.60 577,931 +0.10(+0.95%)
May 12, 2023 10.70 11.40 10.20 10.50 739,146 +0.10(+0.96%)
May 11, 2023 12.00 12.40 10.30 10.40 1,409,385 -1.80(-14.75%)
May 10, 2023 12.60 12.90 11.90 12.20 710,321 -0.30(-2.40%)
May 09, 2023 13.00 13.17 12.40 12.50 455,003 -0.70(-5.30%)
May 08, 2023 13.50 13.50 12.90 13.20 481,715 -0.20(-1.49%)
May 05, 2023 12.80 13.70 12.30 13.40 1,698,727 +0.90(+7.20%)
May 04, 2023 12.10 12.80 11.80 12.50 1,125,965 +0.40(+3.31%)
May 03, 2023 12.30 12.50 12.00 12.10 386,724 -0.10(-0.82%)
May 02, 2023 12.80 12.80 12.00 12.20 382,514 -0.70(-5.43%)
May 01, 2023 13.10 13.20 12.50 12.90 479,938 -0.10(-0.77%)
Apr 28, 2023 13.00 13.70 13.00 13.00 525,932 -0.10(-0.76%)
Apr 27, 2023 13.40 13.60 12.80 13.10 1,164,838 +0.40(+3.15%)
Apr 26, 2023 13.00 13.00 12.70 12.70 411,464 -0.10(-0.78%)
Apr 25, 2023 13.00 13.10 12.60 12.80 543,352 -0.40(-3.03%)
Apr 24, 2023 13.30 13.50 12.60 13.20 513,914 -0.20(-1.49%)
Apr 21, 2023 13.50 13.80 13.40 13.40 235,743 -0.10(-0.74%)
Apr 20, 2023 14.10 14.40 13.50 13.50 522,323 -0.80(-5.59%)
Apr 19, 2023 14.30 14.50 14.10 14.30 319,566 +0.00(+0.00%)
Apr 18, 2023 15.00 15.10 14.30 14.30 470,344 -0.50(-3.38%)
Apr 17, 2023 14.50 15.00 14.30 14.80 691,664 +0.50(+3.50%)
Apr 14, 2023 15.00 15.30 14.30 14.30 653,815 -0.80(-5.30%)
Apr 13, 2023 15.20 15.60 15.10 15.10 462,330 -0.10(-0.66%)
Apr 12, 2023 15.50 15.80 15.10 15.20 407,310 -0.20(-1.30%)
Apr 11, 2023 15.90 15.93 15.20 15.40 573,519 -0.70(-4.35%)
Apr 10, 2023 15.60 16.30 15.50 16.10 908,611 +0.30(+1.90%)
Apr 06, 2023 16.00 16.30 15.40 15.80 559,806 -0.10(-0.63%)
Apr 05, 2023 16.70 16.80 15.80 15.90 523,988 -0.80(-4.79%)
Apr 04, 2023 17.10 17.10 16.50 16.70 472,728 -0.20(-1.18%)
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.