Canopy Growth Corp (NQ: CGC )

25.74 +1.39 (+5.73%)
Streaming Delayed Price Updated: 1:09 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 06, 2021 25.26 25.44 23.94 24.35 3,464,705 -1.10(-4.32%)
May 05, 2021 25.93 25.93 25.08 25.45 2,823,795 -0.21(-0.82%)
May 04, 2021 25.31 25.68 24.76 25.66 2,912,564 +0.09(+0.35%)
May 03, 2021 27.05 27.05 25.42 25.57 3,974,872 -1.38(-5.12%)
Apr 30, 2021 27.17 27.82 26.65 26.95 1,848,200 -0.44(-1.61%)
Apr 29, 2021 28.08 28.19 26.71 27.39 2,852,366 -0.77(-2.73%)
Apr 28, 2021 27.04 28.38 26.70 28.16 3,792,262 +1.25(+4.65%)
Apr 27, 2021 27.80 27.92 26.82 26.91 2,055,093 -0.62(-2.25%)
Apr 26, 2021 27.41 27.68 27.00 27.53 2,064,029 +0.12(+0.44%)
Apr 23, 2021 26.12 27.57 26.12 27.41 2,255,100 +0.86(+3.24%)
Apr 22, 2021 27.27 27.43 26.26 26.55 2,456,766 -0.62(-2.28%)
Apr 21, 2021 25.11 27.18 25.11 27.17 3,476,075 +1.61(+6.30%)
Apr 20, 2021 27.98 28.04 25.11 25.56 5,133,993 -1.90(-6.92%)
Apr 19, 2021 27.79 28.66 26.94 27.46 2,741,147 -0.34(-1.22%)
Apr 16, 2021 27.49 27.88 26.91 27.80 2,100,300 +0.38(+1.39%)
Apr 15, 2021 28.10 28.38 27.15 27.42 2,573,099 -0.37(-1.33%)
Apr 14, 2021 27.97 28.32 27.45 27.79 2,306,021 -0.07(-0.25%)
Apr 13, 2021 27.22 28.17 26.92 27.86 3,139,843 +0.22(+0.80%)
Apr 12, 2021 28.62 28.67 27.35 27.64 3,371,147 -1.35(-4.66%)
Apr 09, 2021 28.45 29.49 27.82 28.99 4,157,100 +0.49(+1.72%)
Apr 08, 2021 30.12 30.19 28.20 28.50 8,047,078 -1.44(-4.81%)
Apr 07, 2021 30.70 30.92 29.64 29.94 2,905,493 -0.96(-3.11%)
Apr 06, 2021 31.84 32.00 30.80 30.90 2,622,556 -0.93(-2.92%)
Apr 05, 2021 32.60 32.61 31.60 31.83 2,190,422 -0.23(-0.72%)
Apr 01, 2021 32.82 33.08 31.93 32.06 2,241,300 +0.03(+0.09%)
Mar 31, 2021 32.35 33.27 31.97 32.03 3,824,179 +0.27(+0.85%)
Mar 30, 2021 31.13 31.94 30.70 31.76 1,972,675 +0.52(+1.66%)
Mar 29, 2021 32.06 32.85 31.15 31.24 2,902,654 -0.88(-2.74%)
Mar 26, 2021 32.93 33.02 31.37 32.12 2,217,800 -0.44(-1.35%)
Mar 25, 2021 30.43 32.63 30.23 32.56 2,795,168 +1.26(+4.03%)
Mar 24, 2021 32.51 33.07 31.09 31.30 3,544,528 -1.15(-3.54%)
Mar 23, 2021 33.25 33.67 32.20 32.45 2,609,905 -1.01(-3.02%)
Mar 22, 2021 34.55 34.72 33.21 33.46 1,814,882 -0.99(-2.87%)
Mar 19, 2021 33.46 34.74 33.43 34.45 2,320,100 +1.08(+3.24%)
Mar 18, 2021 34.98 35.47 33.22 33.37 2,921,487 -1.70(-4.85%)
Mar 17, 2021 33.11 35.31 32.90 35.07 2,997,013 +1.34(+3.97%)
Mar 16, 2021 36.00 36.00 33.10 33.73 3,944,163 -1.83(-5.15%)
Mar 15, 2021 34.42 36.11 34.29 35.56 4,666,267 +1.36(+3.98%)
Mar 12, 2021 33.38 34.70 32.63 34.20 4,594,500 -0.08(-0.23%)
Mar 11, 2021 32.59 34.37 32.40 34.28 4,403,784 +2.37(+7.43%)
Mar 10, 2021 34.05 34.27 31.65 31.91 3,773,135 -1.09(-3.30%)
Mar 09, 2021 31.72 33.48 31.55 33.00 3,660,671 +2.14(+6.93%)
Mar 08, 2021 31.40 32.19 30.53 30.86 3,381,780 -0.31(-0.99%)
Mar 05, 2021 31.16 31.56 28.04 31.17 5,883,400 +0.16(+0.52%)
Mar 04, 2021 32.83 33.56 29.86 31.01 6,699,606 -2.23(-6.71%)
Mar 03, 2021 35.28 35.50 32.97 33.24 5,005,001 -2.01(-5.70%)
Mar 02, 2021 35.27 37.08 34.84 35.25 7,716,636 +0.52(+1.50%)
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.