Canopy Growth Corp (NQ: CGC )

13.52 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 13.62 13.94 13.40 13.52 5,111,401 +0.00(+0.00%)
Sep 20, 2021 14.26 14.28 13.35 13.52 7,384,466 -1.19(-8.09%)
Sep 17, 2021 14.77 14.98 14.55 14.71 2,605,169 -0.12(-0.81%)
Sep 16, 2021 14.74 15.05 14.65 14.83 2,690,923 +0.04(+0.27%)
Sep 15, 2021 14.63 14.98 14.51 14.79 3,213,400 +0.16(+1.09%)
Sep 14, 2021 15.06 15.36 14.54 14.63 5,363,955 -0.42(-2.79%)
Sep 13, 2021 15.17 15.36 14.77 15.05 4,169,837 -0.05(-0.33%)
Sep 10, 2021 15.84 15.92 15.07 15.10 4,652,375 -0.63(-4.01%)
Sep 09, 2021 15.88 15.93 15.50 15.73 5,511,299 -0.12(-0.76%)
Sep 08, 2021 16.80 16.83 15.75 15.85 6,461,966 -1.02(-6.05%)
Sep 07, 2021 16.99 17.34 16.87 16.87 4,495,053 -0.10(-0.59%)
Sep 03, 2021 17.42 17.67 16.82 16.97 3,757,748 -0.48(-2.75%)
Sep 02, 2021 16.96 17.71 16.85 17.45 2,900,528 +0.60(+3.56%)
Sep 01, 2021 17.25 17.50 16.81 16.85 3,415,628 -0.38(-2.21%)
Aug 31, 2021 16.91 17.72 16.84 17.23 4,043,592 +0.33(+1.95%)
Aug 30, 2021 17.22 17.24 16.66 16.90 2,259,803 -0.29(-1.69%)
Aug 27, 2021 17.09 17.39 17.05 17.19 1,705,769 +0.08(+0.47%)
Aug 26, 2021 17.55 18.00 16.96 17.11 2,493,199 -0.50(-2.84%)
Aug 25, 2021 17.74 17.74 17.21 17.61 1,758,732 -0.13(-0.73%)
Aug 24, 2021 17.33 17.78 17.14 17.74 2,667,326 +0.49(+2.84%)
Aug 23, 2021 16.92 17.38 16.79 17.25 1,972,978 +0.56(+3.36%)
Aug 20, 2021 16.46 16.88 16.27 16.69 2,439,734 +0.19(+1.15%)
Aug 19, 2021 17.18 17.23 16.47 16.50 3,302,243 -0.77(-4.46%)
Aug 18, 2021 17.47 17.80 16.94 17.27 3,170,233 -0.19(-1.09%)
Aug 17, 2021 17.35 17.67 17.05 17.46 2,223,434 -0.08(-0.46%)
Aug 16, 2021 17.95 17.95 17.32 17.54 2,993,037 -0.52(-2.88%)
Aug 13, 2021 18.47 18.55 17.85 18.06 3,095,359 -0.49(-2.64%)
Aug 12, 2021 18.94 19.05 18.44 18.55 1,899,095 -0.33(-1.75%)
Aug 11, 2021 19.38 19.48 18.80 18.88 1,912,789 -0.59(-3.03%)
Aug 10, 2021 19.15 19.85 19.08 19.47 2,867,114 +0.36(+1.88%)
Aug 09, 2021 19.05 19.20 18.59 19.11 3,628,374 -0.04(-0.21%)
Aug 06, 2021 19.22 19.38 18.33 19.15 7,278,263 +0.01(+0.05%)
Aug 05, 2021 18.27 19.70 18.25 19.14 5,511,154 +0.86(+4.70%)
Aug 04, 2021 18.66 18.93 18.27 18.28 2,328,960 -0.49(-2.61%)
Aug 03, 2021 18.80 18.92 18.34 18.77 2,668,930 -0.03(-0.16%)
Aug 02, 2021 19.02 19.35 18.80 18.80 2,143,121 -0.11(-0.58%)
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%)
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.