Skip to main content

Canopy Growth Corp (NQ: CGC )

9.550 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 8.910 9.190 8.720 8.730 6,511,912 -0.21(-2.35%)
Dec 30, 2021 8.760 9.295 8.705 8.940 7,538,353 +0.18(+2.05%)
Dec 29, 2021 9.000 9.180 8.720 8.760 6,945,031 -0.26(-2.88%)
Dec 28, 2021 9.357 9.660 9.000 9.020 7,343,334 -0.43(-4.55%)
Dec 27, 2021 9.560 9.590 9.195 9.450 5,424,882 -0.17(-1.77%)
Dec 23, 2021 9.419 9.740 9.191 9.620 6,313,658 +0.25(+2.67%)
Dec 22, 2021 9.340 9.630 9.150 9.370 5,488,462 -0.29(-3.00%)
Dec 21, 2021 8.860 9.660 8.840 9.660 7,108,202 +0.91(+10.40%)
Dec 20, 2021 9.050 9.180 8.525 8.750 8,735,093 -0.84(-8.76%)
Dec 17, 2021 9.120 9.787 8.910 9.590 8,074,210 +0.45(+4.92%)
Dec 16, 2021 9.330 9.560 9.005 9.140 5,886,109 -0.13(-1.40%)
Dec 15, 2021 9.110 9.370 8.690 9.270 8,676,905 +0.12(+1.31%)
Dec 14, 2021 9.110 9.625 9.110 9.150 6,042,205 -0.16(-1.72%)
Dec 13, 2021 9.520 9.550 9.060 9.310 7,221,701 -0.25(-2.62%)
Dec 10, 2021 10.28 10.44 9.540 9.560 9,456,133 -0.64(-6.27%)
Dec 09, 2021 10.83 11.08 10.19 10.20 6,409,896 -0.74(-6.76%)
Dec 08, 2021 10.71 11.20 10.36 10.94 5,494,536 +0.30(+2.82%)
Dec 07, 2021 10.21 10.93 10.13 10.64 8,807,615 +0.49(+4.83%)
Dec 06, 2021 9.980 10.31 9.540 10.15 7,575,854 +0.16(+1.60%)
Dec 03, 2021 10.36 10.36 9.800 9.990 8,200,980 -0.37(-3.57%)
Dec 02, 2021 10.00 10.40 9.870 10.36 9,251,706 +0.42(+4.23%)
Dec 01, 2021 10.80 10.91 9.920 9.940 8,971,536 -0.77(-7.19%)
Nov 30, 2021 10.81 11.16 10.27 10.71 9,512,056 -0.35(-3.16%)
Nov 29, 2021 11.76 11.80 10.97 11.06 7,828,436 -0.63(-5.39%)
Nov 26, 2021 11.46 11.77 11.34 11.69 3,453,490 -0.18(-1.52%)
Nov 24, 2021 11.52 12.06 11.29 11.87 5,517,064 +0.25(+2.15%)
Nov 23, 2021 11.68 12.09 11.34 11.62 6,706,788 -0.03(-0.26%)
Nov 22, 2021 12.28 12.28 11.49 11.65 8,895,049 -0.53(-4.35%)
Nov 19, 2021 12.64 12.77 11.99 12.18 10,296,114 -0.17(-1.38%)
Nov 18, 2021 13.50 12.41 12.31 12.35 10,760,632 -1.25(-9.19%)
Nov 17, 2021 14.17 14.52 13.57 13.60 6,995,128 -0.78(-5.42%)
Nov 16, 2021 14.36 14.58 13.84 14.38 6,825,927 -0.07(-0.48%)
Nov 15, 2021 15.45 15.96 14.43 14.45 17,968,068 -0.82(-5.37%)
Nov 12, 2021 13.92 15.28 13.88 15.27 14,845,951 +1.75(+12.94%)
Nov 11, 2021 13.18 13.71 13.13 13.52 5,681,405 -0.32(-2.31%)
Nov 10, 2021 13.50 13.84 11,524,035 -0.13(-0.93%)
Nov 09, 2021 12.78 14.06 12.27 13.97 12,726,760 +0.99(+7.63%)
Nov 08, 2021 11.74 13.11 11.43 12.98 17,522,570 +1.19(+10.09%)
Nov 05, 2021 12.84 12.86 11.31 11.79 21,973,064 -1.47(-11.09%)
Nov 04, 2021 13.59 13.65 13.08 13.26 5,488,426 -0.28(-2.07%)
Nov 03, 2021 13.01 13.64 12.95 13.54 5,071,833 +0.47(+3.60%)
Nov 02, 2021 13.25 13.30 12.83 13.07 5,040,069 -0.18(-1.36%)
Nov 01, 2021 12.74 13.43 12.98 13.25 5,579,330 +0.62(+4.91%)
Oct 29, 2021 12.94 12.60 12.63 4,234,812 -0.36(-2.77%)
Oct 28, 2021 12.88 12.99 3,740,100 +0.21(+1.64%)
Oct 27, 2021 13.17 13.34 12.76 12.78 4,812,350 -0.39(-2.96%)
Oct 26, 2021 13.65 13.17 4,466,479 -0.40(-2.95%)
Oct 25, 2021 13.38 13.63 13.13 13.57 4,184,437 +0.19(+1.42%)
Oct 22, 2021 13.98 13.25 13.38 5,091,499 -0.66(-4.70%)
Oct 21, 2021 14.16 14.65 13.95 14.04 5,329,809 -0.07(-0.50%)
Oct 20, 2021 14.36 14.46 13.66 14.11 8,873,637 -0.23(-1.60%)
Oct 19, 2021 13.33 14.34 13.19 14.34 8,867,247 +1.13(+8.58%)
Oct 18, 2021 13.33 13.49 13.06 13.21 3,432,163 -0.14(-1.07%)
Oct 15, 2021 13.74 13.83 13.24 13.35 5,344,844 -0.35(-2.55%)
Oct 14, 2021 13.57 14.45 13.41 13.70 7,755,652 +0.41(+3.09%)
Oct 13, 2021 13.10 13.48 13.10 13.29 2,370,021 +0.16(+1.22%)
Oct 12, 2021 13.06 13.42 12.95 13.13 2,718,036 +0.08(+0.61%)
Oct 11, 2021 13.18 13.28 13.04 13.05 2,382,319 -0.17(-1.29%)
Oct 08, 2021 13.61 13.75 13.17 13.22 2,898,264 -0.29(-2.15%)
Oct 07, 2021 13.30 13.88 13.04 13.51 3,847,293 +0.33(+2.50%)
Oct 06, 2021 13.16 13.37 12.98 13.18 2,692,006 -0.20(-1.49%)
Oct 05, 2021 12.96 13.54 12.88 13.38 3,835,469 +0.44(+3.40%)
Oct 04, 2021 13.35 13.35 12.86 12.94 4,009,593 -0.47(-3.50%)
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.