Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canopy Growth Corp (NQ: CGC )

8.910 +0.210 (+2.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 4.810 4.930 4.670 4.670 1,729,687 -0.12(-2.51%)
Jan 30, 2024 4.820 4.900 4.670 4.790 1,390,125 -0.04(-0.83%)
Jan 29, 2024 4.590 5.030 4.550 4.830 2,967,233 +0.27(+5.92%)
Jan 26, 2024 4.730 4.730 4.550 4.560 1,094,437 -0.09(-1.94%)
Jan 25, 2024 4.750 4.860 4.630 4.650 1,402,057 -0.11(-2.31%)
Jan 24, 2024 4.690 4.960 4.530 4.760 2,564,842 +0.10(+2.15%)
Jan 23, 2024 4.380 4.720 4.380 4.660 2,076,362 +0.25(+5.67%)
Jan 22, 2024 4.300 4.445 4.300 4.410 2,336,829 +0.04(+0.92%)
Jan 19, 2024 4.510 4.510 4.265 4.370 2,328,763 -0.07(-1.58%)
Jan 18, 2024 4.580 4.720 4.440 4.440 1,508,244 -0.24(-5.13%)
Jan 17, 2024 4.760 4.790 4.500 4.680 1,932,733 -0.12(-2.50%)
Jan 16, 2024 4.420 5.060 4.400 4.800 4,278,625 +0.28(+6.19%)
Jan 12, 2024 4.500 4.600 4.350 4.520 1,567,969 +0.10(+2.26%)
Jan 11, 2024 4.500 4.540 4.366 4.420 1,637,965 -0.14(-3.07%)
Jan 10, 2024 4.600 4.670 4.490 4.560 1,689,801 -0.04(-0.87%)
Jan 09, 2024 4.570 4.715 4.490 4.600 4,118,659 -0.44(-8.73%)
Jan 08, 2024 4.750 5.120 4.680 5.040 2,691,640 +0.29(+6.11%)
Jan 05, 2024 4.640 4.800 4.520 4.750 2,442,337 +0.11(+2.37%)
Jan 04, 2024 4.870 4.870 4.600 4.640 3,230,652 -0.22(-4.53%)
Jan 03, 2024 4.730 5.100 4.510 4.860 5,475,596 +0.07(+1.46%)
Jan 02, 2024 5.050 5.260 4.720 4.790 3,951,605 -0.32(-6.26%)
Dec 29, 2023 5.290 5.390 5.010 5.110 2,915,554 -0.18(-3.40%)
Dec 28, 2023 5.210 5.530 5.140 5.290 3,713,680 +0.08(+1.54%)
Dec 27, 2023 5.620 5.770 5.190 5.210 4,734,813 -0.45(-7.95%)
Dec 26, 2023 5.180 5.930 4.950 5.660 4,214,035 +0.52(+10.12%)
Dec 22, 2023 4.500 5.400 4.450 5.140 6,209,731 +0.63(+13.97%)
Dec 21, 2023 4.990 4.990 4.410 4.510 4,052,879 -0.29(-6.04%)
Dec 20, 2023 4.910 5.560 4.740 4.800 4,511,973 +4.28(+823.61%)
Dec 19, 2023 0.4880 0.5248 0.4776 0.5197 29,564,964 +0.03(+6.41%)
Dec 18, 2023 0.5300 0.5300 0.4729 0.4884 36,169,288 -0.03(-5.88%)
Dec 15, 2023 0.5440 0.5440 0.5130 0.5189 19,066,756 -0.03(-4.81%)
Dec 14, 2023 0.5600 0.5799 0.5400 0.5451 29,914,498 +0.00(+0.02%)
Dec 13, 2023 0.5800 0.5990 0.5000 0.5450 90,637,712 -0.14(-20.45%)
Dec 12, 2023 0.7485 0.7589 0.6781 0.6851 22,960,836 -0.05(-6.57%)
Dec 11, 2023 0.7950 0.8349 0.7201 0.7333 34,877,336 -0.07(-8.34%)
Dec 08, 2023 0.7300 0.8063 0.7018 0.8000 42,094,504 +0.08(+10.74%)
Dec 07, 2023 0.7150 0.7392 0.6710 0.7224 25,106,636 +0.02(+3.57%)
Dec 06, 2023 0.7021 0.7289 0.6700 0.6975 25,481,756 +0.03(+4.70%)
Dec 05, 2023 0.7509 0.8200 0.6300 0.6662 50,563,552 -0.09(-11.90%)
Dec 04, 2023 0.6200 0.7600 0.6000 0.7562 61,885,124 +0.14(+22.36%)
Dec 01, 2023 0.5600 0.6462 0.5440 0.6180 30,901,748 +0.06(+10.36%)
Nov 30, 2023 0.5600 0.5720 0.5470 0.5600 9,244,504 +0.00(+0.07%)
Nov 29, 2023 0.5510 0.5680 0.5300 0.5596 16,421,539 +0.02(+3.57%)
Nov 28, 2023 0.5500 0.5543 0.5203 0.5403 16,013,753 -0.01(-1.26%)
Nov 27, 2023 0.5590 0.5855 0.5401 0.5472 14,518,448 -0.01(-1.95%)
Nov 24, 2023 0.5797 0.5882 0.5549 0.5581 8,007,431 -0.02(-3.26%)
Nov 22, 2023 0.5700 0.5962 0.5659 0.5769 12,951,096 +0.00(+0.30%)
Nov 21, 2023 0.5800 0.5805 0.5600 0.5752 9,145,693 -0.01(-2.49%)
Nov 20, 2023 0.5500 0.6150 0.5500 0.5899 25,779,000 +0.04(+7.35%)
Nov 17, 2023 0.5330 0.5751 0.5315 0.5495 22,034,968 +0.02(+3.52%)
Nov 16, 2023 0.5420 0.5549 0.5257 0.5308 12,851,724 -0.01(-2.23%)
Nov 15, 2023 0.5400 0.5825 0.5312 0.5429 26,585,444 +0.01(+2.13%)
Nov 14, 2023 0.5552 0.5769 0.5180 0.5316 21,789,016 -0.01(-2.03%)
Nov 13, 2023 0.5200 0.5466 0.4975 0.5426 17,584,684 +0.02(+4.15%)
Nov 10, 2023 0.5400 0.5498 0.4711 0.5210 30,889,160 -0.00(-0.38%)
Nov 09, 2023 0.5904 0.6079 0.5127 0.5230 35,693,224 -0.06(-10.01%)
Nov 08, 2023 0.6300 0.6416 0.5700 0.5812 25,283,652 -0.01(-1.06%)
Nov 07, 2023 0.5858 0.6007 0.5535 0.5874 14,208,246 +0.00(+0.82%)
Nov 06, 2023 0.6576 0.6700 0.5760 0.5826 23,412,018 -0.05(-7.23%)
Nov 03, 2023 0.6150 0.6670 0.6070 0.6280 27,904,440 +0.04(+6.08%)
Nov 02, 2023 0.5841 0.6390 0.5700 0.5920 30,381,476 +0.04(+6.99%)
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.