Canopy Growth Corp (NQ: CGC )

4.770 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 89.10 91.90 87.20 87.30 651,191 -2.10(-2.35%)
Dec 30, 2021 87.60 92.95 87.05 89.40 753,835 +1.80(+2.05%)
Dec 29, 2021 90.00 91.80 87.20 87.60 694,503 -2.60(-2.88%)
Dec 28, 2021 93.57 96.60 90.00 90.20 734,333 -4.30(-4.55%)
Dec 27, 2021 95.60 95.90 91.95 94.50 542,488 -1.70(-1.77%)
Dec 23, 2021 94.19 97.40 91.91 96.20 631,365 +2.50(+2.67%)
Dec 22, 2021 93.40 96.30 91.50 93.70 548,846 -2.90(-3.00%)
Dec 21, 2021 88.60 96.60 88.40 96.60 710,820 +9.10(+10.40%)
Dec 20, 2021 90.50 91.80 85.25 87.50 873,509 -8.40(-8.76%)
Dec 17, 2021 91.20 97.87 89.10 95.90 807,421 +4.50(+4.92%)
Dec 16, 2021 93.30 95.60 90.05 91.40 588,610 -1.30(-1.40%)
Dec 15, 2021 91.10 93.70 86.90 92.70 867,690 +1.20(+1.31%)
Dec 14, 2021 91.10 96.25 91.10 91.50 604,220 -1.60(-1.72%)
Dec 13, 2021 95.20 95.50 90.60 93.10 722,170 -2.50(-2.62%)
Dec 10, 2021 102.80 104.40 95.40 95.60 945,613 -6.40(-6.27%)
Dec 09, 2021 108.30 110.80 101.90 102.00 640,989 -7.40(-6.76%)
Dec 08, 2021 107.10 111.98 103.55 109.40 549,453 +3.00(+2.82%)
Dec 07, 2021 102.10 109.29 101.30 106.40 880,761 +4.90(+4.83%)
Dec 06, 2021 99.80 103.15 95.40 101.50 757,585 +1.60(+1.60%)
Dec 03, 2021 103.60 103.63 98.00 99.90 820,098 -3.70(-3.57%)
Dec 02, 2021 100.00 104.05 98.70 103.60 925,170 +4.20(+4.23%)
Dec 01, 2021 108.00 109.10 99.20 99.40 897,153 -7.70(-7.19%)
Nov 30, 2021 108.10 111.65 102.70 107.10 951,205 -3.50(-3.16%)
Nov 29, 2021 117.60 118.00 109.70 110.60 782,843 -6.30(-5.39%)
Nov 26, 2021 114.60 117.70 113.40 116.90 345,349 -1.80(-1.52%)
Nov 24, 2021 115.20 120.60 112.90 118.70 551,706 +2.50(+2.15%)
Nov 23, 2021 116.80 120.90 113.40 116.20 670,678 -0.30(-0.26%)
Nov 22, 2021 122.80 122.80 114.90 116.50 889,504 -5.30(-4.35%)
Nov 19, 2021 126.40 127.70 119.90 121.80 1,029,611 -1.70(-1.38%)
Nov 18, 2021 135.00 124.10 123.10 123.50 1,076,063 -12.50(-9.19%)
Nov 17, 2021 141.70 145.20 135.75 136.00 699,512 -7.80(-5.42%)
Nov 16, 2021 143.60 145.80 138.40 143.80 682,592 -0.70(-0.48%)
Nov 15, 2021 154.50 159.60 144.30 144.50 1,796,806 -8.20(-5.37%)
Nov 12, 2021 139.20 152.80 138.80 152.70 1,484,595 +17.50(+12.94%)
Nov 11, 2021 131.80 137.15 131.30 135.20 568,140 -3.20(-2.31%)
Nov 10, 2021 135.00 138.40 1,152,403 -1.30(-0.93%)
Nov 09, 2021 127.80 140.65 122.70 139.70 1,272,676 +9.90(+7.63%)
Nov 08, 2021 117.40 131.10 114.30 129.80 1,752,257 +11.90(+10.09%)
Nov 05, 2021 128.40 128.60 113.10 117.90 2,197,306 -14.70(-11.09%)
Nov 04, 2021 135.90 136.49 130.80 132.60 548,842 -2.80(-2.07%)
Nov 03, 2021 130.10 136.40 129.51 135.40 507,183 +4.70(+3.60%)
Nov 02, 2021 132.50 133.00 128.30 130.70 504,006 -1.80(-1.36%)
Nov 01, 2021 127.40 134.30 129.80 132.50 557,933 +6.20(+4.91%)
Oct 29, 2021 129.40 126.00 126.30 423,481 -3.60(-2.77%)
Oct 28, 2021 128.80 129.90 374,010 +2.10(+1.64%)
Oct 27, 2021 131.70 133.40 127.60 127.80 481,235 -3.90(-2.96%)
Oct 26, 2021 136.50 131.70 446,647 -4.00(-2.95%)
Oct 25, 2021 133.80 136.30 131.30 135.70 418,443 +1.90(+1.42%)
Oct 22, 2021 139.80 132.50 133.80 509,149 -6.60(-4.70%)
Oct 21, 2021 141.60 146.50 139.50 140.40 532,980 -0.70(-0.50%)
Oct 20, 2021 143.60 144.60 136.60 141.10 887,363 -2.30(-1.60%)
Oct 19, 2021 133.30 143.40 131.90 143.40 886,724 +11.33(+8.58%)
Oct 18, 2021 133.30 134.90 130.60 132.07 343,216 -1.43(-1.07%)
Oct 15, 2021 137.40 138.30 132.40 133.50 534,484 -3.50(-2.55%)
Oct 14, 2021 135.70 144.50 134.10 137.00 775,565 +4.10(+3.09%)
Oct 13, 2021 131.00 134.80 131.00 132.90 237,002 +1.60(+1.22%)
Oct 12, 2021 130.60 134.18 129.51 131.30 271,803 +0.80(+0.61%)
Oct 11, 2021 131.80 132.78 130.40 130.50 238,231 -1.70(-1.29%)
Oct 08, 2021 136.10 137.50 131.70 132.20 289,826 -2.90(-2.15%)
Oct 07, 2021 133.00 138.80 130.41 135.10 384,729 +3.30(+2.50%)
Oct 06, 2021 131.60 133.70 129.80 131.80 269,200 -2.00(-1.49%)
Oct 05, 2021 129.60 135.40 128.80 133.80 383,546 +4.40(+3.40%)
Oct 04, 2021 133.50 133.50 128.60 129.40 400,959 -4.70(-3.50%)
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.