Skip to main content
You have permission to edit this article.
Edit

Canopy Growth Corp (NQ: CGC )

3.090 -0.150 (-4.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2022 3.560 3.600 3.200 3.240 19,516,996 -0.37(-10.25%)
Dec 06, 2022 4.260 4.280 3.470 3.610 28,250,168 -0.71(-16.44%)
Dec 05, 2022 4.290 4.770 4.200 4.320 27,646,144 +0.03(+0.70%)
Dec 02, 2022 3.830 4.460 3.790 4.290 35,334,376 +0.36(+9.16%)
Dec 01, 2022 3.680 3.950 3.571 3.930 11,123,783 +0.31(+8.56%)
Nov 30, 2022 3.440 3.630 3.350 3.620 13,661,405 +0.20(+5.85%)
Nov 29, 2022 3.400 3.500 3.340 3.420 6,382,979 +0.02(+0.59%)
Nov 28, 2022 3.590 3.710 3.386 3.400 9,485,091 -0.26(-7.10%)
Nov 25, 2022 3.520 3.760 3.450 3.660 6,956,827 +0.16(+4.57%)
Nov 23, 2022 3.480 3.580 3.370 3.500 13,528,874 +0.02(+0.57%)
Nov 22, 2022 3.660 3.680 3.430 3.480 10,085,232 -0.15(-4.13%)
Nov 21, 2022 3.630 3.830 3.570 3.630 10,260,083 -0.04(-1.09%)
Nov 18, 2022 4.130 4.180 3.670 3.670 16,003,140 -0.46(-11.14%)
Nov 17, 2022 3.990 4.210 3.880 4.130 8,952,556 +0.07(+1.72%)
Nov 16, 2022 4.030 4.190 3.850 4.060 15,385,298 -0.06(-1.46%)
Nov 15, 2022 4.420 4.560 4.050 4.120 19,901,882 -0.12(-2.83%)
Nov 14, 2022 4.340 4.400 4.060 4.240 22,352,098 +0.02(+0.47%)
Nov 11, 2022 3.750 4.270 3.730 4.220 24,687,104 +0.41(+10.76%)
Nov 10, 2022 3.400 3.830 3.325 3.810 23,069,540 +0.60(+18.69%)
Nov 09, 2022 3.100 3.590 2.980 3.210 22,301,480 +0.01(+0.31%)
Nov 08, 2022 3.250 3.420 3.090 3.200 14,235,520 -0.01(-0.31%)
Nov 07, 2022 3.300 3.310 3.170 3.210 10,033,592 -0.08(-2.43%)
Nov 04, 2022 3.570 3.600 3.180 3.290 14,127,912 -0.16(-4.64%)
Nov 03, 2022 3.160 3.530 3.110 3.450 14,406,164 +0.22(+6.81%)
Nov 02, 2022 3.400 3.220 3.230 14,771,763 -0.26(-7.45%)
Nov 01, 2022 3.660 3.720 3.311 3.490 20,981,534 -0.24(-6.43%)
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%)
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.