Canopy Growth Corp (NQ: CGC )

9.990 -0.370 (-3.57%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 19.40 19.56 18.78 18.91 2,437,162 -0.63(-3.22%)
Jul 29, 2021 19.81 20.10 19.28 19.54 2,881,190 -0.06(-0.31%)
Jul 28, 2021 18.85 19.96 18.73 19.60 6,553,425 +1.23(+6.70%)
Jul 27, 2021 19.49 19.77 18.05 18.37 5,647,851 -1.34(-6.80%)
Jul 26, 2021 19.61 20.12 19.36 19.71 2,030,626 +0.09(+0.46%)
Jul 23, 2021 19.88 19.88 19.30 19.62 2,131,391 -0.21(-1.06%)
Jul 22, 2021 20.33 20.38 19.67 19.83 1,900,369 -0.61(-2.98%)
Jul 21, 2021 20.00 20.46 19.80 20.44 1,880,534 +0.49(+2.46%)
Jul 20, 2021 19.48 20.05 18.94 19.95 2,288,416 +0.54(+2.78%)
Jul 19, 2021 19.06 19.62 18.86 19.41 3,330,861 -0.17(-0.87%)
Jul 16, 2021 20.50 20.55 19.50 19.58 3,134,576 -0.77(-3.78%)
Jul 15, 2021 20.66 20.73 19.82 20.35 6,461,765 -0.31(-1.50%)
Jul 14, 2021 22.39 22.46 20.55 20.66 4,406,294 -1.45(-6.56%)
Jul 13, 2021 22.61 23.47 22.05 22.11 3,397,612 -0.12(-0.54%)
Jul 12, 2021 22.15 22.40 21.76 22.23 1,308,929 +0.08(+0.36%)
Jul 09, 2021 21.97 22.45 21.75 22.15 1,504,796 +0.36(+1.65%)
Jul 08, 2021 21.41 22.05 21.27 21.79 2,730,312 -0.41(-1.85%)
Jul 07, 2021 22.88 23.00 21.84 22.20 3,189,311 -0.68(-2.97%)
Jul 06, 2021 23.30 23.44 22.76 22.88 1,751,191 -0.40(-1.72%)
Jul 02, 2021 23.94 24.14 23.20 23.28 2,072,619 -0.67(-2.80%)
Jul 01, 2021 24.25 24.39 23.67 23.95 1,996,725 -0.23(-0.95%)
Jun 30, 2021 24.10 24.56 23.81 24.18 2,504,559 -0.14(-0.58%)
Jun 29, 2021 24.90 25.38 24.16 24.32 1,936,916 -0.56(-2.25%)
Jun 28, 2021 24.75 25.59 24.65 24.88 2,396,720 +0.26(+1.06%)
Jun 25, 2021 24.74 25.11 24.49 24.62 2,217,186 -0.10(-0.40%)
Jun 24, 2021 23.88 24.85 23.88 24.72 3,354,196 +1.15(+4.88%)
Jun 23, 2021 23.47 23.92 23.34 23.57 1,790,289 +0.20(+0.86%)
Jun 22, 2021 23.27 23.50 22.92 23.37 1,681,092 -0.02(-0.09%)
Jun 21, 2021 22.95 23.46 22.49 23.39 2,065,361 +0.41(+1.78%)
Jun 18, 2021 23.70 23.78 22.94 22.98 2,964,080 -0.93(-3.89%)
Jun 17, 2021 23.82 24.42 23.70 23.91 1,708,728 -0.21(-0.87%)
Jun 16, 2021 24.31 24.63 23.70 24.12 2,095,626 -0.40(-1.63%)
Jun 15, 2021 25.00 25.24 24.30 24.52 2,336,520 -0.62(-2.47%)
Jun 14, 2021 25.87 26.36 24.90 25.14 2,623,752 -0.73(-2.82%)
Jun 11, 2021 25.78 26.23 25.57 25.87 2,118,632 +0.21(+0.82%)
Jun 10, 2021 25.69 25.94 25.13 25.66 2,687,322 -0.08(-0.31%)
Jun 09, 2021 25.74 26.80 25.52 25.74 4,591,280 +0.23(+0.90%)
Jun 08, 2021 25.72 25.93 24.84 25.51 3,158,358 -0.14(-0.55%)
Jun 07, 2021 24.45 25.83 24.14 25.65 3,384,133 +1.40(+5.77%)
Jun 04, 2021 25.55 25.65 24.17 24.25 3,803,672 -1.02(-4.04%)
Jun 03, 2021 25.56 26.96 25.26 25.27 6,258,975 -0.31(-1.21%)
Jun 02, 2021 24.55 25.76 24.15 25.58 5,889,793 +1.30(+5.35%)
Jun 01, 2021 25.88 26.18 24.09 24.28 9,625,616 -1.81(-6.94%)
May 28, 2021 24.72 26.55 24.72 26.09 13,478,485 +1.37(+5.54%)
May 27, 2021 25.20 25.28 23.94 24.72 6,339,955 +0.38(+1.56%)
May 26, 2021 24.39 24.55 23.68 24.34 5,316,729 +0.18(+0.75%)
May 25, 2021 23.64 24.73 23.60 24.16 8,609,167 +1.48(+6.53%)
May 24, 2021 23.15 23.18 22.36 22.68 2,337,566 -0.30(-1.31%)
May 21, 2021 23.16 23.24 22.67 22.98 2,033,663 +0.05(+0.22%)
May 20, 2021 23.04 23.41 22.60 22.93 2,109,690 +0.11(+0.48%)
May 19, 2021 22.95 23.11 22.46 22.82 1,882,376 -0.58(-2.48%)
May 18, 2021 23.36 23.92 23.00 23.40 2,056,297 +0.25(+1.08%)
May 17, 2021 22.95 23.50 22.59 23.15 2,493,769 +0.24(+1.05%)
May 14, 2021 22.40 23.24 22.21 22.91 2,868,629 +0.79(+3.57%)
May 13, 2021 22.97 23.34 21.72 22.12 3,443,878 -0.78(-3.41%)
May 12, 2021 23.85 24.15 22.60 22.90 3,150,961 -1.01(-4.22%)
May 11, 2021 22.67 24.22 22.51 23.91 3,864,771 -0.27(-1.12%)
May 10, 2021 25.29 25.33 24.02 24.18 2,542,263 -1.08(-4.28%)
May 07, 2021 24.50 26.05 24.45 25.26 4,098,127 +0.91(+3.74%)
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%)
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.