Canopy Growth Corp (NY: CGC )

18.38 USD -0.40 (-2.13%)
Streaming Delayed Price Updated: 12:14 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2020 18.30 18.97 18.13 18.78 3,022,655 +0.44(+2.40%)
Oct 28, 2020 18.16 19.00 18.11 18.34 3,563,708 -0.32(-1.71%)
Oct 27, 2020 18.67 19.30 18.58 18.66 3,037,486 +0.13(+0.70%)
Oct 26, 2020 19.55 19.72 18.42 18.53 5,188,771 -1.20(-6.08%)
Oct 23, 2020 20.37 20.44 19.53 19.73 5,111,000 -0.57(-2.81%)
Oct 22, 2020 19.49 20.44 19.31 20.30 8,468,521 +0.81(+4.16%)
Oct 21, 2020 19.34 20.35 19.12 19.49 10,118,374 +0.61(+3.23%)
Oct 20, 2020 19.22 19.64 18.61 18.88 7,331,040 -0.93(-4.69%)
Oct 19, 2020 17.88 19.87 17.66 19.81 14,361,034 +2.05(+11.54%)
Oct 16, 2020 18.22 18.27 17.73 17.76 2,766,500 -0.29(-1.61%)
Oct 15, 2020 17.80 18.15 17.44 18.05 3,383,734 -0.29(-1.58%)
Oct 14, 2020 18.74 19.01 18.20 18.34 3,439,805 -0.36(-1.93%)
Oct 13, 2020 19.06 19.06 18.09 18.70 9,316,822 -0.91(-4.64%)
Oct 12, 2020 18.07 20.13 18.06 19.61 14,490,261 +1.54(+8.52%)
Oct 09, 2020 18.07 18.68 17.54 18.07 12,731,600 +0.44(+2.50%)
Oct 08, 2020 15.94 17.69 15.87 17.63 14,476,986 +2.10(+13.52%)
Oct 07, 2020 14.55 15.70 14.50 15.53 4,970,968 +1.21(+8.45%)
Oct 06, 2020 15.01 15.15 14.26 14.32 3,389,661 -0.62(-4.15%)
Oct 05, 2020 14.10 15.02 14.10 14.94 4,280,444 +0.89(+6.33%)
Oct 02, 2020 13.88 14.18 13.83 14.05 2,961,800 -0.15(-1.06%)
Oct 01, 2020 14.57 14.57 14.05 14.20 2,775,555 -0.12(-0.84%)
Sep 30, 2020 14.48 14.81 14.26 14.32 2,425,600 -0.18(-1.24%)
Sep 29, 2020 14.25 14.80 14.14 14.50 3,379,073 +0.29(+2.04%)
Sep 28, 2020 14.10 14.45 13.98 14.21 4,584,881 +0.04(+0.28%)
Sep 25, 2020 14.15 14.34 13.88 14.17 3,442,600 -0.10(-0.70%)
Sep 24, 2020 14.25 14.59 13.91 14.27 3,234,240 -0.33(-2.26%)
Sep 23, 2020 15.90 16.02 14.28 14.60 9,451,166 -1.44(-8.98%)
Sep 22, 2020 15.65 16.10 15.48 16.04 3,255,196 +0.30(+1.91%)
Sep 21, 2020 16.00 16.10 15.44 15.74 2,954,469 -0.62(-3.79%)
Sep 18, 2020 16.35 16.55 16.20 16.36 2,108,400 -0.04(-0.24%)
Sep 17, 2020 16.28 16.49 16.14 16.40 1,655,570 -0.08(-0.49%)
Sep 16, 2020 16.45 17.04 16.44 16.48 3,242,634 +0.06(+0.37%)
Sep 15, 2020 16.59 16.87 16.39 16.42 2,146,505 +0.00(+0.00%)
Sep 14, 2020 16.20 16.56 16.03 16.42 1,882,264 +0.25(+1.55%)
Sep 11, 2020 16.36 16.52 15.91 16.17 1,822,600 -0.25(-1.52%)
Sep 10, 2020 16.37 17.07 16.33 16.42 6,741,601 +0.06(+0.37%)
Sep 09, 2020 15.79 16.48 15.66 16.36 2,868,981 +0.77(+4.94%)
Sep 08, 2020 15.93 16.05 15.59 15.59 2,464,805 -0.62(-3.82%)
Sep 04, 2020 16.28 16.57 15.54 16.21 4,189,600 -0.23(-1.40%)
Sep 03, 2020 16.36 16.85 15.96 16.44 4,528,223 +0.08(+0.49%)
Sep 02, 2020 16.34 16.53 16.08 16.36 3,081,035 -0.05(-0.30%)
Sep 01, 2020 16.44 16.59 16.18 16.41 2,530,045 -0.11(-0.67%)
Aug 31, 2020 16.90 16.95 16.19 16.52 5,266,477 -0.38(-2.25%)
Aug 28, 2020 16.52 17.11 16.46 16.90 2,907,900 +0.40(+2.42%)
Aug 27, 2020 16.50 16.69 16.32 16.50 2,331,948 +0.00(+0.00%)
Aug 26, 2020 16.78 16.86 16.37 16.50 2,631,122 -0.28(-1.67%)
Aug 25, 2020 16.50 16.78 16.34 16.78 2,476,940 +0.35(+2.13%)
Aug 24, 2020 16.16 16.50 15.96 16.43 2,986,046 +0.41(+2.56%)
Aug 21, 2020 16.12 16.35 15.96 16.02 2,560,700 -0.28(-1.72%)
Aug 20, 2020 16.60 16.60 16.02 16.30 3,277,434 -0.33(-1.98%)
Aug 19, 2020 16.91 17.09 16.61 16.63 2,575,680 -0.29(-1.71%)
Aug 18, 2020 16.95 17.12 16.57 16.92 2,566,173 -0.03(-0.18%)
Aug 17, 2020 17.25 17.35 16.77 16.95 3,358,190 -0.24(-1.40%)
Aug 14, 2020 17.26 17.44 17.03 17.19 2,221,600 -0.13(-0.75%)
Aug 13, 2020 17.27 17.62 17.18 17.32 2,561,630 +0.07(+0.41%)
Aug 12, 2020 17.18 17.54 16.93 17.25 4,437,835 +0.30(+1.77%)
Aug 11, 2020 18.00 18.13 16.89 16.95 5,102,001 -0.98(-5.47%)
Aug 10, 2020 18.28 18.81 17.77 17.93 11,896,800 +1.30(+7.82%)
Aug 07, 2020 17.68 17.72 16.59 16.63 6,521,400 -0.89(-5.08%)
Aug 06, 2020 19.02 19.11 17.47 17.52 6,875,134 -1.69(-8.80%)
Aug 05, 2020 19.45 19.46 18.91 19.21 3,909,570 -0.11(-0.57%)
Aug 04, 2020 18.94 19.66 18.70 19.32 5,682,117 +0.26(+1.36%)
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.