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

Canopy Growth Corp (NQ: CGC )

4.640 -0.070 (-1.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2021 241.00 245.64 238.10 241.80 250,455 -1.40(-0.58%)
Jun 29, 2021 249.00 253.80 241.55 243.20 193,691 -5.60(-2.25%)
Jun 28, 2021 247.50 255.90 246.51 248.80 239,672 +2.60(+1.06%)
Jun 25, 2021 247.40 251.10 244.90 246.20 221,718 -1.00(-0.40%)
Jun 24, 2021 238.80 248.50 238.80 247.20 335,419 +11.50(+4.88%)
Jun 23, 2021 234.70 239.20 233.40 235.70 179,028 +2.00(+0.86%)
Jun 22, 2021 232.70 234.99 229.20 233.70 168,109 -0.20(-0.09%)
Jun 21, 2021 229.50 234.60 224.90 233.90 206,536 +4.10(+1.78%)
Jun 18, 2021 237.00 237.80 229.40 229.80 296,408 -9.30(-3.89%)
Jun 17, 2021 238.20 244.20 237.00 239.10 170,872 -2.10(-0.87%)
Jun 16, 2021 243.10 246.29 237.00 241.20 209,562 -4.00(-1.63%)
Jun 15, 2021 250.00 252.40 243.05 245.20 233,652 -6.20(-2.47%)
Jun 14, 2021 258.70 263.60 249.01 251.40 262,375 -7.30(-2.82%)
Jun 11, 2021 257.80 262.30 255.70 258.70 211,863 +2.10(+0.82%)
Jun 10, 2021 256.90 259.43 251.30 256.60 268,732 -0.80(-0.31%)
Jun 09, 2021 257.40 268.00 255.20 257.40 459,128 +2.30(+0.90%)
Jun 08, 2021 257.20 259.30 248.36 255.10 315,835 -1.40(-0.55%)
Jun 07, 2021 244.50 258.30 241.40 256.50 338,413 +14.00(+5.77%)
Jun 04, 2021 255.50 256.50 241.75 242.50 380,367 -10.20(-4.04%)
Jun 03, 2021 255.60 269.60 252.59 252.70 625,897 -3.10(-1.21%)
Jun 02, 2021 245.50 257.60 241.50 255.80 588,979 +13.00(+5.35%)
Jun 01, 2021 258.80 261.80 240.90 242.80 962,561 -18.10(-6.94%)
May 28, 2021 247.20 265.50 247.20 260.90 1,347,848 +13.70(+5.54%)
May 27, 2021 252.00 252.80 239.40 247.20 633,995 +3.80(+1.56%)
May 26, 2021 243.90 245.50 236.85 243.40 531,672 +1.80(+0.75%)
May 25, 2021 236.40 247.30 236.00 241.60 861,372 +14.80(+6.53%)
May 24, 2021 231.50 231.80 223.60 226.80 233,756 -3.00(-1.31%)
May 21, 2021 231.60 232.35 226.74 229.80 203,366 +0.50(+0.22%)
May 20, 2021 230.40 234.10 226.00 229.30 210,969 +1.10(+0.48%)
May 19, 2021 229.50 231.10 224.65 228.20 188,237 -5.80(-2.48%)
May 18, 2021 233.60 239.20 230.00 234.00 205,629 +2.50(+1.08%)
May 17, 2021 229.50 235.00 225.90 231.50 249,376 +2.40(+1.05%)
May 14, 2021 224.00 232.40 222.10 229.10 286,862 +7.90(+3.57%)
May 13, 2021 229.70 233.41 217.20 221.20 344,387 -7.80(-3.41%)
May 12, 2021 238.50 241.50 226.00 229.00 315,096 -10.10(-4.22%)
May 11, 2021 226.70 242.20 225.10 239.10 386,477 -2.70(-1.12%)
May 10, 2021 252.90 253.30 240.20 241.80 254,226 -10.80(-4.28%)
May 07, 2021 245.00 260.50 244.50 252.60 409,812 +9.10(+3.74%)
May 06, 2021 252.60 254.40 239.20 243.50 346,470 -11.00(-4.32%)
May 05, 2021 259.30 259.30 250.84 254.50 282,379 -2.10(-0.82%)
May 04, 2021 253.10 256.80 247.60 256.60 291,256 +0.90(+0.35%)
May 03, 2021 270.50 270.50 254.20 255.70 397,487 -13.80(-5.12%)
Apr 30, 2021 271.70 278.20 266.50 269.50 184,820 -4.40(-1.61%)
Apr 29, 2021 280.80 281.90 267.10 273.90 285,236 -7.70(-2.73%)
Apr 28, 2021 270.40 283.80 267.00 281.60 379,226 +12.50(+4.65%)
Apr 27, 2021 278.00 279.20 268.20 269.10 205,509 -6.20(-2.25%)
Apr 26, 2021 274.10 276.80 270.00 275.30 206,402 +1.20(+0.44%)
Apr 23, 2021 261.20 275.70 261.20 274.10 225,510 +8.60(+3.24%)
Apr 22, 2021 272.70 274.30 262.60 265.50 245,676 -6.20(-2.28%)
Apr 21, 2021 251.10 271.80 251.10 271.70 347,607 +16.10(+6.30%)
Apr 20, 2021 279.80 280.40 251.10 255.60 513,399 -19.00(-6.92%)
Apr 19, 2021 277.90 286.60 269.40 274.60 274,114 -3.40(-1.22%)
Apr 16, 2021 274.90 278.75 269.10 278.00 210,030 +3.80(+1.39%)
Apr 15, 2021 281.00 283.80 271.50 274.20 257,309 -3.70(-1.33%)
Apr 14, 2021 279.70 283.20 274.50 277.90 230,602 -0.70(-0.25%)
Apr 13, 2021 272.20 281.70 269.20 278.60 313,984 +2.20(+0.80%)
Apr 12, 2021 286.20 286.70 273.50 276.40 337,114 -13.50(-4.66%)
Apr 09, 2021 284.50 294.90 278.15 289.90 415,710 +4.90(+1.72%)
Apr 08, 2021 301.20 301.90 282.00 285.00 804,707 -14.40(-4.81%)
Apr 07, 2021 307.00 309.20 296.40 299.40 290,549 -9.60(-3.11%)
Apr 06, 2021 318.40 320.00 308.00 309.00 262,255 -9.30(-2.92%)
Apr 05, 2021 326.00 326.10 316.00 318.30 219,042 -2.30(-0.72%)
Apr 01, 2021 328.20 330.80 319.30 320.60 224,130 +0.30(+0.09%)
Mar 31, 2021 323.50 332.70 319.70 320.30 382,417 +2.70(+0.85%)
Mar 30, 2021 311.30 319.40 307.00 317.60 197,267 +5.20(+1.66%)
Mar 29, 2021 320.60 328.50 311.50 312.40 290,273 -8.80(-2.74%)
Mar 26, 2021 329.30 330.20 313.70 321.20 221,780 -4.40(-1.35%)
Mar 25, 2021 304.30 326.30 302.30 325.60 279,516 +12.60(+4.03%)
Mar 24, 2021 325.10 330.70 310.90 313.00 354,452 -11.50(-3.54%)
Mar 23, 2021 332.50 336.70 322.00 324.50 260,990 -10.10(-3.02%)
Mar 22, 2021 345.50 347.20 332.10 334.60 181,488 -9.90(-2.87%)
Mar 19, 2021 334.60 347.40 334.32 344.50 232,010 +10.80(+3.24%)
Mar 18, 2021 349.80 354.70 332.20 333.70 292,148 -17.00(-4.85%)
Mar 17, 2021 331.10 353.10 329.00 350.70 299,701 +13.40(+3.97%)
Mar 16, 2021 360.00 360.00 331.00 337.30 394,416 -18.30(-5.15%)
Mar 15, 2021 344.20 361.10 342.90 355.60 466,626 +13.60(+3.98%)
Mar 12, 2021 333.80 347.00 326.30 342.00 459,450 -0.80(-0.23%)
Mar 11, 2021 325.90 343.70 324.00 342.80 440,378 +23.70(+7.43%)
Mar 10, 2021 340.50 342.70 316.50 319.10 377,313 -10.90(-3.30%)
Mar 09, 2021 317.20 334.80 315.50 330.00 366,067 +21.40(+6.93%)
Mar 08, 2021 314.00 321.90 305.30 308.60 338,178 -3.10(-0.99%)
Mar 05, 2021 311.60 315.60 280.40 311.70 588,340 +1.60(+0.52%)
Mar 04, 2021 328.30 335.60 298.60 310.10 669,960 -22.30(-6.71%)
Mar 03, 2021 352.80 355.00 329.70 332.40 500,500 -20.10(-5.70%)
Mar 02, 2021 352.70 370.80 348.40 352.50 771,663 +5.20(+1.50%)
Mar 01, 2021 334.70 353.10 333.00 347.30 365,132 +19.80(+6.05%)
Feb 26, 2021 330.10 342.55 322.60 327.50 399,130 -4.60(-1.39%)
Feb 25, 2021 357.20 362.20 328.80 332.10 518,691 -23.90(-6.71%)
Feb 24, 2021 355.20 363.90 346.20 356.00 409,659 +2.90(+0.82%)
Feb 23, 2021 346.80 355.60 314.50 353.10 828,453 -17.00(-4.59%)
Feb 22, 2021 383.80 389.00 369.00 370.10 432,834 -16.20(-4.19%)
Feb 19, 2021 370.90 395.40 368.10 386.30 592,360 +19.80(+5.40%)
Feb 18, 2021 400.50 411.50 364.90 366.50 818,083 -38.10(-9.42%)
Feb 17, 2021 416.20 417.00 398.20 404.60 498,900 -16.70(-3.96%)
Feb 16, 2021 406.40 434.10 403.70 421.30 750,346 +18.20(+4.52%)
Feb 12, 2021 393.70 427.00 381.30 403.10 1,171,410 -3.40(-0.84%)
Feb 11, 2021 477.60 478.40 394.50 406.50 2,955,128 -115.20(-22.08%)
Feb 10, 2021 528.20 565.00 480.20 521.70 2,960,362 +30.80(+6.27%)
Feb 09, 2021 443.60 509.20 440.30 490.90 2,345,307 +52.20(+11.90%)
Feb 08, 2021 431.50 445.50 430.00 438.70 615,489 +9.40(+2.19%)
Feb 05, 2021 435.00 439.59 422.60 429.30 575,680 -12.10(-2.74%)
Feb 04, 2021 447.00 453.20 431.70 441.40 567,408 -8.00(-1.78%)
Feb 03, 2021 425.60 454.00 421.80 449.40 992,427 +32.20(+7.72%)
Feb 02, 2021 405.90 428.40 405.00 417.20 715,862 +16.60(+4.14%)
Feb 01, 2021 400.60 404.50 389.20 400.60 472,668 -0.10(-0.02%)
Jan 29, 2021 399.40 417.50 394.70 400.70 1,075,840 -2.60(-0.64%)
Jan 28, 2021 374.90 404.20 372.10 403.30 890,788 +25.00(+6.61%)
Jan 27, 2021 343.30 391.00 343.30 378.30 939,187 +23.10(+6.50%)
Jan 26, 2021 331.80 361.50 331.80 355.20 911,641 +26.10(+7.93%)
Jan 25, 2021 336.80 340.00 324.70 329.10 473,430 -8.90(-2.63%)
Jan 22, 2021 331.50 339.00 330.70 338.00 289,490 +2.40(+0.72%)
Jan 21, 2021 335.50 340.90 329.50 335.60 310,698 -0.70(-0.21%)
Jan 20, 2021 337.10 345.40 332.20 336.30 365,407 +0.70(+0.21%)
Jan 19, 2021 336.30 339.80 323.50 335.60 415,208 +1.70(+0.51%)
Jan 15, 2021 347.30 350.80 328.10 333.90 781,170 -12.30(-3.55%)
Jan 14, 2021 325.80 346.90 325.00 346.20 845,337 +24.40(+7.58%)
Jan 13, 2021 309.60 330.10 308.70 321.80 694,370 +12.60(+4.08%)
Jan 12, 2021 315.00 319.70 305.20 309.20 509,242 -5.50(-1.75%)
Jan 11, 2021 297.70 324.10 296.00 314.70 846,605 +13.00(+4.31%)
Jan 08, 2021 308.29 309.00 293.41 301.70 684,460 -4.40(-1.44%)
Jan 07, 2021 314.10 323.00 304.10 306.10 1,058,235 +4.40(+1.46%)
Jan 06, 2021 300.20 318.30 293.50 301.70 2,483,352 +31.30(+11.58%)
Jan 05, 2021 262.90 275.60 258.50 270.40 531,985 +9.20(+3.52%)
Jan 04, 2021 249.20 271.70 249.10 261.20 673,922 +14.80(+6.01%)
Dec 31, 2020 246.40 246.40 246.40 355,058 -6.10(-2.42%)
Dec 30, 2020 243.00 257.00 240.50 252.50 355,058 +9.90(+4.08%)
Dec 29, 2020 248.90 254.40 242.00 242.60 319,626 -4.20(-1.70%)
Dec 28, 2020 260.10 261.50 245.70 246.80 371,321 -11.80(-4.56%)
Dec 24, 2020 270.90 271.00 257.80 258.60 277,230 -11.50(-4.26%)
Dec 23, 2020 259.70 280.40 255.00 270.10 833,188 +11.50(+4.45%)
Dec 22, 2020 257.10 261.40 252.30 258.60 254,371 +3.20(+1.25%)
Dec 21, 2020 251.50 257.70 250.00 255.40 240,052 -4.30(-1.66%)
Dec 18, 2020 260.90 265.20 257.80 259.70 224,010 -2.50(-0.95%)
Dec 17, 2020 265.50 267.50 259.60 262.20 300,076 -1.50(-0.57%)
Dec 16, 2020 269.80 271.00 260.60 263.70 411,582 -3.80(-1.42%)
Dec 15, 2020 251.70 267.80 250.30 267.50 409,877 +14.70(+5.81%)
Dec 14, 2020 265.90 269.60 252.80 252.80 388,670 -12.50(-4.71%)
Dec 11, 2020 270.60 272.90 263.52 265.30 266,780 -7.90(-2.89%)
Dec 10, 2020 267.60 276.20 266.20 273.20 228,269 +1.20(+0.44%)
Dec 09, 2020 288.50 290.60 267.50 272.00 446,180 -16.20(-5.62%)
Dec 08, 2020 279.20 288.50 279.10 288.20 319,796 +4.40(+1.55%)
Dec 07, 2020 288.40 289.50 276.80 283.80 360,523 -2.10(-0.73%)
Dec 04, 2020 292.10 295.20 279.50 285.90 778,800 -0.40(-0.14%)
Dec 03, 2020 283.10 292.30 276.40 286.30 400,199 +4.50(+1.60%)
Dec 02, 2020 267.60 285.80 267.10 281.80 658,174 +15.30(+5.74%)
Dec 01, 2020 290.70 292.40 265.60 266.50 659,433 -21.50(-7.47%)
Nov 30, 2020 289.70 294.40 276.50 288.00 944,982 -2.00(-0.69%)
Nov 27, 2020 270.00 291.25 269.40 290.00 760,180 +21.30(+7.93%)
Nov 25, 2020 261.30 273.40 259.10 268.70 408,140 -1.00(-0.37%)
Nov 24, 2020 259.20 277.00 256.20 269.70 1,239,719 +22.50(+9.10%)
Nov 23, 2020 239.30 250.60 236.80 247.20 533,877 +10.00(+4.22%)
Nov 20, 2020 237.40 241.50 235.10 237.20 299,640 -1.50(-0.63%)
Nov 19, 2020 235.50 241.50 234.20 238.70 307,556 +2.00(+0.84%)
Nov 18, 2020 247.50 251.20 236.60 236.70 474,039 -8.40(-3.43%)
Nov 17, 2020 244.50 253.70 243.30 245.10 471,378 -2.60(-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.