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 (%)
Jan 29, 2021 39.94 41.75 39.47 40.07 10,758,400 -0.26(-0.64%)
Jan 28, 2021 37.49 40.42 37.21 40.33 8,907,884 +2.50(+6.61%)
Jan 27, 2021 34.33 39.10 34.33 37.83 9,391,879 +2.31(+6.50%)
Jan 26, 2021 33.18 36.15 33.18 35.52 9,116,412 +2.61(+7.93%)
Jan 25, 2021 33.68 34.00 32.47 32.91 4,734,309 -0.89(-2.63%)
Jan 22, 2021 33.15 33.90 33.07 33.80 2,894,900 +0.24(+0.72%)
Jan 21, 2021 33.55 34.09 32.95 33.56 3,106,989 -0.07(-0.21%)
Jan 20, 2021 33.71 34.54 33.22 33.63 3,654,071 +0.07(+0.21%)
Jan 19, 2021 33.63 33.98 32.35 33.56 4,152,081 +0.17(+0.51%)
Jan 15, 2021 34.73 35.08 32.81 33.39 7,811,700 -1.23(-3.55%)
Jan 14, 2021 32.58 34.69 32.50 34.62 8,453,372 +2.44(+7.58%)
Jan 13, 2021 30.96 33.01 30.87 32.18 6,943,701 +1.26(+4.08%)
Jan 12, 2021 31.50 31.97 30.52 30.92 5,092,427 -0.55(-1.75%)
Jan 11, 2021 29.77 32.41 29.60 31.47 8,466,057 +1.30(+4.31%)
Jan 08, 2021 30.83 30.90 29.34 30.17 6,844,600 -0.44(-1.44%)
Jan 07, 2021 31.41 32.30 30.41 30.61 10,582,357 +0.44(+1.46%)
Jan 06, 2021 30.02 31.83 29.35 30.17 24,833,524 +3.13(+11.58%)
Jan 05, 2021 26.29 27.56 25.85 27.04 5,319,852 +0.92(+3.52%)
Jan 04, 2021 24.92 27.17 24.91 26.12 6,739,220 +1.48(+6.01%)
Dec 31, 2020 24.64 24.64 24.64 3,550,586 -0.61(-2.42%)
Dec 30, 2020 24.30 25.70 24.05 25.25 3,550,586 +0.99(+4.08%)
Dec 29, 2020 24.89 25.44 24.20 24.26 3,196,260 -0.42(-1.70%)
Dec 28, 2020 26.01 26.15 24.57 24.68 3,713,210 -1.18(-4.56%)
Dec 24, 2020 27.09 27.10 25.78 25.86 2,772,300 -1.15(-4.26%)
Dec 23, 2020 25.97 28.04 25.50 27.01 8,331,882 +1.15(+4.45%)
Dec 22, 2020 25.71 26.14 25.23 25.86 2,543,710 +0.32(+1.25%)
Dec 21, 2020 25.15 25.77 25.00 25.54 2,400,528 -0.43(-1.66%)
Dec 18, 2020 26.09 26.52 25.78 25.97 2,240,100 -0.25(-0.95%)
Dec 17, 2020 26.55 26.75 25.96 26.22 3,000,767 -0.15(-0.57%)
Dec 16, 2020 26.98 27.10 26.06 26.37 4,115,829 -0.38(-1.42%)
Dec 15, 2020 25.17 26.78 25.03 26.75 4,098,777 +1.47(+5.81%)
Dec 14, 2020 26.59 26.96 25.28 25.28 3,886,700 -1.25(-4.71%)
Dec 11, 2020 27.06 27.29 26.35 26.53 2,667,800 -0.79(-2.89%)
Dec 10, 2020 26.76 27.62 26.62 27.32 2,282,691 +0.12(+0.44%)
Dec 09, 2020 28.85 29.06 26.75 27.20 4,461,802 -1.62(-5.62%)
Dec 08, 2020 27.92 28.85 27.91 28.82 3,197,967 +0.44(+1.55%)
Dec 07, 2020 28.84 28.95 27.68 28.38 3,605,235 -0.21(-0.73%)
Dec 04, 2020 29.21 29.52 27.95 28.59 7,788,000 -0.04(-0.14%)
Dec 03, 2020 28.31 29.23 27.64 28.63 4,001,991 +0.45(+1.60%)
Dec 02, 2020 26.76 28.58 26.71 28.18 6,581,741 +1.53(+5.74%)
Dec 01, 2020 29.07 29.24 26.56 26.65 6,594,333 -2.15(-7.47%)
Nov 30, 2020 28.97 29.44 27.65 28.80 9,449,823 -0.20(-0.69%)
Nov 27, 2020 27.00 29.13 26.94 29.00 7,601,800 +2.13(+7.93%)
Nov 25, 2020 26.13 27.34 25.91 26.87 4,081,400 -0.10(-0.37%)
Nov 24, 2020 25.92 27.70 25.62 26.97 12,397,190 +2.25(+9.10%)
Nov 23, 2020 23.93 25.06 23.68 24.72 5,338,771 +1.00(+4.22%)
Nov 20, 2020 23.74 24.15 23.51 23.72 2,996,400 -0.15(-0.63%)
Nov 19, 2020 23.55 24.15 23.42 23.87 3,075,565 +0.20(+0.84%)
Nov 18, 2020 24.75 25.12 23.66 23.67 4,740,393 -0.84(-3.43%)
Nov 17, 2020 24.45 25.37 24.33 24.51 4,713,789 -0.26(-1.05%)
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.