FinancialContent is the trusted provider of stock market information to the media industry.
Canopy Growth Corp (NY: CGC)
26.34 USD  -2.45 (-8.51%)
Official Closing Price  /  Updated: 4:33 PM EDT, Sep 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 18, 2019 28.35 28.89 28.22 28.79 2,849,789 +0.42(+1.48%)
Sep 17, 2019 28.30 28.63 27.78 28.37 3,148,669 +0.61(+2.20%)
Sep 16, 2019 27.29 28.74 27.19 27.76 3,846,774 +0.30(+1.09%)
Sep 13, 2019 26.75 27.48 26.54 27.46 2,552,000 +0.93(+3.51%)
Sep 12, 2019 26.72 27.26 26.52 26.53 2,497,703 -0.87(-3.18%)
Sep 11, 2019 27.37 27.89 26.97 27.40 2,906,377 -0.03(-0.11%)
Sep 10, 2019 26.92 27.59 26.36 27.43 3,534,116 +0.20(+0.73%)
Sep 09, 2019 28.25 28.41 26.81 27.23 4,608,782 -0.43(-1.55%)
Sep 06, 2019 26.86 28.16 26.27 27.66 7,534,900 +1.26(+4.77%)
Sep 05, 2019 24.97 26.53 24.76 26.40 7,463,800 +1.82(+7.40%)
Sep 04, 2019 25.13 25.43 24.02 24.58 5,686,937 -0.30(-1.21%)
Sep 03, 2019 23.42 24.99 23.20 24.88 5,080,090 +1.30(+5.51%)
Aug 30, 2019 24.28 24.75 23.50 23.58 3,759,900 -0.55(-2.28%)
Aug 29, 2019 24.50 24.75 23.98 24.13 4,253,696 -0.07(-0.29%)
Aug 28, 2019 23.31 24.37 22.76 24.20 6,834,274 +0.71(+3.02%)
Aug 27, 2019 25.26 25.28 23.36 23.49 7,178,509 -1.55(-6.19%)
Aug 26, 2019 25.41 25.47 24.41 25.04 5,927,788 +0.15(+0.60%)
Aug 23, 2019 24.95 26.10 24.39 24.89 7,223,300 -0.24(-0.96%)
Aug 22, 2019 26.79 26.92 25.12 25.13 8,214,684 -1.44(-5.42%)
Aug 21, 2019 27.37 27.70 26.42 26.57 5,899,389 -0.65(-2.39%)
Aug 20, 2019 27.00 27.76 26.81 27.22 5,226,735 +0.50(+1.87%)
Aug 19, 2019 28.30 28.30 26.46 26.72 6,019,373 -1.39(-4.94%)
Aug 16, 2019 27.76 28.57 27.44 28.11 4,698,800 +0.77(+2.82%)
Aug 15, 2019 28.86 29.62 26.92 27.34 12,175,339 -4.59(-14.38%)
Aug 14, 2019 32.81 33.25 31.29 31.93 5,502,879 -2.27(-6.64%)
Aug 13, 2019 32.86 34.34 32.71 34.20 3,671,701 +1.33(+4.05%)
Aug 12, 2019 32.51 32.92 31.92 32.87 2,446,327 -0.03(-0.09%)
Aug 09, 2019 32.63 33.05 31.82 32.90 2,993,000 +0.04(+0.12%)
Aug 08, 2019 33.10 33.33 32.40 32.86 2,185,940 +0.65(+2.02%)
Aug 07, 2019 32.31 32.38 31.63 32.21 2,549,266 -0.18(-0.56%)
Aug 06, 2019 31.88 33.32 31.81 32.39 3,306,294 +1.01(+3.22%)
Aug 05, 2019 32.65 32.65 30.75 31.38 3,134,909 -1.33(-4.07%)
Aug 02, 2019 31.80 32.76 31.56 32.71 3,946,100 +1.53(+4.91%)
Aug 01, 2019 32.51 32.61 30.90 31.18 4,586,528 -1.46(-4.47%)
Jul 31, 2019 33.30 33.90 32.60 32.64 2,995,685 -0.56(-1.69%)
Jul 30, 2019 32.78 34.08 32.28 33.20 3,730,530 -0.30(-0.90%)
Jul 29, 2019 34.82 34.82 32.88 33.50 4,583,228 -1.32(-3.79%)
Jul 26, 2019 34.93 35.48 34.57 34.82 2,720,300 -0.26(-0.74%)
Jul 25, 2019 35.11 36.31 35.02 35.08 2,645,348 -0.33(-0.93%)
Jul 24, 2019 35.12 35.78 34.92 35.41 2,020,422 -0.11(-0.31%)
Jul 23, 2019 34.76 35.61 34.46 35.52 2,406,748 +0.67(+1.92%)
Jul 22, 2019 35.40 35.45 34.41 34.85 2,808,502 -0.64(-1.80%)
Jul 19, 2019 35.78 36.15 35.37 35.49 2,114,200 -0.31(-0.87%)
Jul 18, 2019 36.35 36.49 35.46 35.80 2,737,983 -0.79(-2.16%)
Jul 17, 2019 36.10 36.74 35.75 36.59 4,733,338 +0.99(+2.78%)
Jul 16, 2019 35.26 36.22 34.80 35.60 4,105,797 +0.43(+1.22%)
Jul 15, 2019 34.23 35.83 33.38 35.17 7,095,053 +0.96(+2.81%)
Jul 12, 2019 36.25 36.50 34.04 34.21 14,196,900 -2.88(-7.76%)
Jul 11, 2019 38.52 38.82 36.71 37.09 7,429,528 -1.51(-3.91%)
Jul 10, 2019 39.15 39.67 38.60 38.60 3,440,799 -0.52(-1.33%)
Jul 09, 2019 39.02 39.44 38.11 39.12 5,099,849 -0.36(-0.91%)
Jul 08, 2019 39.95 39.98 39.00 39.48 3,638,249 -0.68(-1.69%)
Jul 05, 2019 40.56 40.65 39.83 40.16 3,125,600 -0.90(-2.19%)
Jul 03, 2019 38.55 41.07 38.08 41.06 9,984,700 +0.98(+2.45%)
Jul 02, 2019 40.32 40.41 39.55 40.08 2,709,120 -0.51(-1.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.