Canopy Growth Corp (NQ: CGC )

27.46 -0.34 (-1.22%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 33.47 35.31 33.30 34.73 3,651,328 +1.98(+6.05%)
Feb 26, 2021 33.01 34.26 32.26 32.75 3,991,300 -0.46(-1.39%)
Feb 25, 2021 35.72 36.22 32.88 33.21 5,186,917 -2.39(-6.71%)
Feb 24, 2021 35.52 36.39 34.62 35.60 4,096,596 +0.29(+0.82%)
Feb 23, 2021 34.68 35.56 31.45 35.31 8,284,532 -1.70(-4.59%)
Feb 22, 2021 38.38 38.90 36.90 37.01 4,328,347 -1.62(-4.19%)
Feb 19, 2021 37.09 39.54 36.81 38.63 5,923,600 +1.98(+5.40%)
Feb 18, 2021 40.05 41.15 36.49 36.65 8,180,831 -3.81(-9.42%)
Feb 17, 2021 41.62 41.70 39.82 40.46 4,989,006 -1.67(-3.96%)
Feb 16, 2021 40.64 43.41 40.37 42.13 7,503,468 +1.82(+4.52%)
Feb 12, 2021 39.37 42.70 38.13 40.31 11,714,100 -0.34(-0.84%)
Feb 11, 2021 47.76 47.84 39.45 40.65 29,551,286 -11.52(-22.08%)
Feb 10, 2021 52.82 56.50 48.02 52.17 29,603,576 +3.08(+6.27%)
Feb 09, 2021 44.36 50.92 44.03 49.09 23,453,176 +5.22(+11.90%)
Feb 08, 2021 43.15 44.55 43.00 43.87 6,154,892 +0.94(+2.19%)
Feb 05, 2021 43.50 43.96 42.26 42.93 5,756,800 -1.21(-2.74%)
Feb 04, 2021 44.70 45.32 43.17 44.14 5,674,083 -0.80(-1.78%)
Feb 03, 2021 42.56 45.40 42.18 44.94 9,924,279 +3.22(+7.72%)
Feb 02, 2021 40.59 42.84 40.50 41.72 7,158,629 +1.66(+4.14%)
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.