Skip to main content

Canopy Growth Corp (NQ: CGC )

3.290 -0.070 (-2.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2024 3.530 3.530 3.360 3.360 2,727,115 -0.17(-4.82%)
Feb 27, 2024 3.510 3.580 3.450 3.530 2,418,069 +0.06(+1.73%)
Feb 26, 2024 3.330 3.540 3.290 3.470 2,831,687 +0.11(+3.27%)
Feb 23, 2024 3.380 3.405 3.210 3.360 2,445,741 -0.01(-0.30%)
Feb 22, 2024 3.490 3.495 3.330 3.370 1,698,299 -0.07(-2.03%)
Feb 21, 2024 3.510 3.520 3.310 3.440 3,142,536 -0.10(-2.82%)
Feb 20, 2024 3.770 3.800 3.500 3.540 3,276,025 -0.28(-7.33%)
Feb 16, 2024 3.620 3.820 3.520 3.820 3,533,021 +0.23(+6.41%)
Feb 15, 2024 3.580 3.660 3.530 3.590 3,734,719 +0.07(+1.99%)
Feb 14, 2024 3.530 3.620 3.300 3.520 4,041,872 +0.03(+0.86%)
Feb 13, 2024 3.750 3.760 3.410 3.490 4,045,320 -0.31(-8.16%)
Feb 12, 2024 4.000 4.040 3.730 3.800 4,848,786 -0.22(-5.47%)
Feb 09, 2024 4.170 4.380 3.930 4.020 4,672,514 -0.09(-2.19%)
Feb 08, 2024 4.330 4.340 4.005 4.110 4,477,241 -0.21(-4.86%)
Feb 07, 2024 4.590 4.590 4.310 4.320 3,675,327 -0.28(-6.09%)
Feb 06, 2024 4.460 4.710 4.350 4.600 4,911,768 +0.17(+3.84%)
Feb 05, 2024 4.700 4.700 4.425 4.430 1,892,517 -0.21(-4.53%)
Feb 02, 2024 4.990 5.030 4.610 4.640 3,231,433 -0.39(-7.75%)
Feb 01, 2024 4.700 5.265 4.700 5.030 4,780,414 +0.36(+7.71%)
Jan 31, 2024 4.810 4.930 4.670 4.670 1,729,687 -0.12(-2.51%)
Jan 30, 2024 4.820 4.900 4.670 4.790 1,390,125 -0.04(-0.83%)
Jan 29, 2024 4.590 5.030 4.550 4.830 2,967,233 +0.27(+5.92%)
Jan 26, 2024 4.730 4.730 4.550 4.560 1,094,437 -0.09(-1.94%)
Jan 25, 2024 4.750 4.860 4.630 4.650 1,402,057 -0.11(-2.31%)
Jan 24, 2024 4.690 4.960 4.530 4.760 2,564,842 +0.10(+2.15%)
Jan 23, 2024 4.380 4.720 4.380 4.660 2,076,362 +0.25(+5.67%)
Jan 22, 2024 4.300 4.445 4.300 4.410 2,336,829 +0.04(+0.92%)
Jan 19, 2024 4.510 4.510 4.265 4.370 2,328,763 -0.07(-1.58%)
Jan 18, 2024 4.580 4.720 4.440 4.440 1,508,244 -0.24(-5.13%)
Jan 17, 2024 4.760 4.790 4.500 4.680 1,932,733 -0.12(-2.50%)
Jan 16, 2024 4.420 5.060 4.400 4.800 4,278,625 +0.28(+6.19%)
Jan 12, 2024 4.500 4.600 4.350 4.520 1,567,969 +0.10(+2.26%)
Jan 11, 2024 4.500 4.540 4.366 4.420 1,637,965 -0.14(-3.07%)
Jan 10, 2024 4.600 4.670 4.490 4.560 1,689,801 -0.04(-0.87%)
Jan 09, 2024 4.570 4.715 4.490 4.600 4,118,659 -0.44(-8.73%)
Jan 08, 2024 4.750 5.120 4.680 5.040 2,691,640 +0.29(+6.11%)
Jan 05, 2024 4.640 4.800 4.520 4.750 2,442,337 +0.11(+2.37%)
Jan 04, 2024 4.870 4.870 4.600 4.640 3,230,652 -0.22(-4.53%)
Jan 03, 2024 4.730 5.100 4.510 4.860 5,475,596 +0.07(+1.46%)
Jan 02, 2024 5.050 5.260 4.720 4.790 3,951,605 -0.32(-6.26%)
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 +4.28(+823.61%)
Dec 19, 2023 0.4880 0.5248 0.4776 0.5197 29,564,964 +0.03(+6.41%)
Dec 18, 2023 0.5300 0.5300 0.4729 0.4884 36,169,288 -0.03(-5.88%)
Dec 15, 2023 0.5440 0.5440 0.5130 0.5189 19,066,756 -0.03(-4.81%)
Dec 14, 2023 0.5600 0.5799 0.5400 0.5451 29,914,498 +0.00(+0.02%)
Dec 13, 2023 0.5800 0.5990 0.5000 0.5450 90,637,712 -0.14(-20.45%)
Dec 12, 2023 0.7485 0.7589 0.6781 0.6851 22,960,836 -0.05(-6.57%)
Dec 11, 2023 0.7950 0.8349 0.7201 0.7333 34,877,336 -0.07(-8.34%)
Dec 08, 2023 0.7300 0.8063 0.7018 0.8000 42,094,504 +0.08(+10.74%)
Dec 07, 2023 0.7150 0.7392 0.6710 0.7224 25,106,636 +0.02(+3.57%)
Dec 06, 2023 0.7021 0.7289 0.6700 0.6975 25,481,756 +0.03(+4.70%)
Dec 05, 2023 0.7509 0.8200 0.6300 0.6662 50,563,552 -0.09(-11.90%)
Dec 04, 2023 0.6200 0.7600 0.6000 0.7562 61,885,124 +0.14(+22.36%)
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.