ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Canopy Growth Corporation - Common Shares (NQ:CGC)

1.090 -0.010 (-0.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2026 1.090 1.140 1.080 1.100 11,194,179 +0.02(+1.85%)
Feb 05, 2026 1.150 1.155 1.080 1.080 19,797,556 -0.08(-6.90%)
Feb 04, 2026 1.170 1.220 1.130 1.160 15,810,730 -0.01(-0.85%)
Feb 03, 2026 1.110 1.190 1.100 1.170 13,654,309 +0.08(+7.34%)
Feb 02, 2026 1.100 1.110 1.080 1.090 12,073,275 +0.00(+0.00%)
Jan 30, 2026 1.110 1.120 1.090 1.090 11,052,852 -0.02(-1.80%)
Jan 29, 2026 1.130 1.150 1.100 1.110 14,054,665 -0.03(-2.63%)
Jan 28, 2026 1.170 1.190 1.130 1.140 14,010,028 -0.03(-2.56%)
Jan 27, 2026 1.190 1.190 1.160 1.170 7,404,461 -0.02(-1.68%)
Jan 26, 2026 1.190 1.200 1.170 1.190 6,980,378 +0.00(+0.00%)
Jan 23, 2026 1.170 1.200 1.160 1.190 8,358,837 +0.02(+1.71%)
Jan 22, 2026 1.160 1.190 1.141 1.170 10,969,571 +0.03(+2.63%)
Jan 21, 2026 1.150 1.180 1.130 1.140 12,094,695 -0.01(-0.87%)
Jan 20, 2026 1.160 1.170 1.120 1.150 17,938,200 -0.04(-3.36%)
Jan 16, 2026 1.220 1.225 1.180 1.190 14,622,373 -0.03(-2.46%)
Jan 15, 2026 1.220 1.250 1.210 1.220 14,997,114 +0.00(+0.00%)
Jan 14, 2026 1.250 1.280 1.200 1.220 20,703,500 -0.03(-2.40%)
Jan 13, 2026 1.240 1.260 1.210 1.250 10,074,523 +0.02(+1.63%)
Jan 12, 2026 1.210 1.280 1.180 1.230 20,305,496 +0.00(+0.00%)
Jan 09, 2026 1.330 1.330 1.230 1.230 24,752,016 -0.06(-4.65%)
Jan 08, 2026 1.190 1.300 1.180 1.290 22,703,762 +0.10(+8.40%)
Jan 07, 2026 1.180 1.230 1.180 1.190 12,646,935 +0.01(+0.85%)
Jan 06, 2026 1.190 1.200 1.140 1.180 16,621,348 -0.01(-0.84%)
Jan 05, 2026 1.220 1.230 1.150 1.190 21,002,646 +0.00(+0.00%)
Jan 02, 2026 1.180 1.210 1.150 1.190 19,869,260 +0.05(+4.39%)
Dec 31, 2025 1.160 1.190 1.120 1.140 24,537,794 -0.02(-1.72%)
Dec 30, 2025 1.200 1.220 1.150 1.160 21,730,634 -0.05(-4.13%)
Dec 29, 2025 1.220 1.300 1.180 1.210 25,455,240 +0.02(+1.68%)
Dec 26, 2025 1.300 1.300 1.190 1.190 17,698,580 -0.12(-9.16%)
Dec 24, 2025 1.400 1.405 1.260 1.310 16,852,322 -0.09(-6.43%)
Dec 23, 2025 1.330 1.450 1.260 1.400 36,337,740 +0.08(+6.06%)
Dec 22, 2025 1.460 1.480 1.320 1.320 40,306,464 -0.16(-10.81%)
Dec 19, 2025 1.790 1.850 1.470 1.480 64,499,416 -0.21(-12.43%)
Dec 18, 2025 2.100 2.380 1.540 1.690 218,891,648 -0.23(-11.98%)
Dec 17, 2025 2.000 2.280 1.880 1.920 102,635,096 +0.09(+4.92%)
Dec 16, 2025 1.560 1.930 1.540 1.830 133,859,840 +0.17(+10.24%)
Dec 15, 2025 1.870 1.880 1.630 1.660 103,955,608 -0.08(-4.60%)
Dec 12, 2025 1.380 1.790 1.330 1.740 165,583,328 +0.61(+53.98%)
Dec 11, 2025 1.130 1.160 1.120 1.130 13,908,421 -0.02(-1.74%)
Dec 10, 2025 1.130 1.180 1.110 1.150 19,257,384 +0.02(+1.77%)
Dec 09, 2025 1.110 1.160 1.090 1.130 18,128,242 +0.04(+3.67%)
Dec 08, 2025 1.150 1.177 1.090 1.090 13,931,142 -0.06(-5.22%)
Dec 05, 2025 1.190 1.220 1.150 1.150 24,551,144 -0.06(-4.96%)
Dec 04, 2025 1.160 1.230 1.160 1.210 19,042,724 +0.05(+4.31%)
Dec 03, 2025 1.110 1.210 1.100 1.160 20,614,818 +0.05(+4.50%)
Dec 02, 2025 1.130 1.200 1.110 1.110 19,523,288 -0.02(-1.77%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.