Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canopy Growth Corp (NQ: CGC )

8.900 -0.070 (-0.78%)
Streaming Delayed Price Updated: 12:11 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2022 2.630 2.630 2.510 2.530 5,976,321 -0.10(-3.80%)
Jul 29, 2022 2.530 2.670 2.460 2.630 10,052,197 +0.07(+2.73%)
Jul 28, 2022 2.430 2.570 2.363 2.560 8,887,527 +0.12(+4.92%)
Jul 27, 2022 2.420 2.440 2.340 2.440 5,407,640 +0.08(+3.39%)
Jul 26, 2022 2.490 2.510 2.340 2.360 7,486,380 -0.18(-7.09%)
Jul 25, 2022 2.560 2.620 2.450 2.540 10,525,488 -0.02(-0.97%)
Jul 22, 2022 2.710 2.840 2.520 2.565 10,683,568 -0.19(-7.07%)
Jul 21, 2022 3.130 3.150 2.720 2.760 23,522,564 -0.29(-9.51%)
Jul 20, 2022 2.600 3.175 2.550 3.050 32,393,432 +0.44(+16.86%)
Jul 19, 2022 2.630 2.790 2.470 2.610 20,731,308 +0.02(+0.77%)
Jul 18, 2022 2.300 2.740 2.280 2.590 20,472,360 +0.35(+15.62%)
Jul 15, 2022 2.450 2.490 2.180 2.240 12,670,884 -0.20(-8.20%)
Jul 14, 2022 2.200 2.460 2.130 2.440 23,747,250 +0.20(+8.93%)
Jul 13, 2022 2.240 2.270 2.160 2.240 9,051,357 -0.05(-2.18%)
Jul 12, 2022 2.310 2.380 2.250 2.290 9,328,772 -0.02(-0.87%)
Jul 11, 2022 2.470 2.590 2.315 2.310 13,174,486 -0.31(-11.83%)
Jul 08, 2022 2.670 2.680 2.530 2.620 16,783,120 -0.09(-3.32%)
Jul 07, 2022 2.640 2.760 2.590 2.710 10,043,451 +0.06(+2.26%)
Jul 06, 2022 2.730 2.780 2.590 2.650 9,136,833 -0.06(-2.21%)
Jul 05, 2022 2.750 2.760 2.610 2.710 11,765,943 -0.10(-3.56%)
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.