Canopy Growth Corp (NQ: CGC )

13.38 -0.66 (-4.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 13.67 13.80 13.13 13.41 5,816,071 -0.45(-3.25%)
Sep 30, 2021 13.78 14.04 13.45 13.86 4,131,969 +0.10(+0.73%)
Sep 29, 2021 14.30 14.34 13.68 13.76 4,049,991 -0.45(-3.17%)
Sep 28, 2021 14.54 14.98 14.15 14.21 3,664,484 -0.50(-3.40%)
Sep 27, 2021 13.88 14.79 13.80 14.71 4,351,822 +0.80(+5.75%)
Sep 24, 2021 14.46 14.48 13.85 13.91 4,063,402 -0.65(-4.46%)
Sep 23, 2021 14.69 14.81 14.41 14.56 4,024,986 +0.39(+2.75%)
Sep 22, 2021 13.62 14.49 13.62 14.17 4,934,245 +0.65(+4.81%)
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%)
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.