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)

1.310 -0.090 (-6.43%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2025 1.330 1.450 1.260 1.400 36,337,768 +0.08(+6.06%)
Dec 22, 2025 1.460 1.480 1.320 1.320 40,306,632 -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 13,933,876 -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%)
Dec 01, 2025 1.140 1.170 1.120 1.130 16,155,166 -0.04(-3.42%)
Nov 28, 2025 1.190 1.200 1.160 1.170 7,943,984 -0.04(-3.31%)
Nov 26, 2025 1.180 1.240 1.170 1.210 17,639,320 +0.02(+1.68%)
Nov 25, 2025 1.150 1.200 1.120 1.190 18,257,004 +0.05(+4.39%)
Nov 24, 2025 1.110 1.190 1.090 1.140 24,319,706 +0.03(+2.70%)
Nov 21, 2025 1.000 1.120 0.9960 1.110 33,281,068 +0.10(+9.90%)
Nov 20, 2025 1.080 1.110 1.010 1.010 29,626,136 -0.04(-3.81%)
Nov 19, 2025 1.090 1.090 1.040 1.050 22,217,288 -0.02(-1.87%)
Nov 18, 2025 1.040 1.090 1.037 1.070 21,264,326 +0.02(+1.90%)
Nov 17, 2025 1.080 1.110 1.030 1.050 20,718,828 -0.02(-1.87%)
Nov 14, 2025 1.080 1.120 1.060 1.070 21,750,196 -0.03(-2.73%)
Nov 13, 2025 1.150 1.170 1.080 1.100 24,023,262 -0.09(-7.56%)
Nov 12, 2025 1.210 1.248 1.170 1.190 20,901,006 -0.01(-0.83%)
Nov 11, 2025 1.260 1.260 1.190 1.200 22,606,432 -0.07(-5.51%)
Nov 10, 2025 1.200 1.290 1.180 1.270 25,917,252 +0.10(+8.55%)
Nov 07, 2025 1.240 1.250 1.110 1.170 29,011,502 +0.08(+7.34%)
Nov 06, 2025 1.150 1.160 1.090 1.090 18,782,504 -0.05(-4.39%)
Nov 05, 2025 1.150 1.180 1.135 1.140 16,413,203 +0.01(+0.88%)
Nov 04, 2025 1.160 1.180 1.100 1.130 27,680,828 -0.07(-5.83%)
Nov 03, 2025 1.240 1.250 1.190 1.200 15,680,618 -0.04(-3.23%)
Oct 31, 2025 1.220 1.260 1.210 1.240 20,326,876 +0.02(+1.64%)
Oct 30, 2025 1.240 1.260 1.210 1.220 19,819,428 -0.03(-2.40%)
Oct 29, 2025 1.290 1.295 1.240 1.250 14,063,242 -0.04(-3.10%)
Oct 28, 2025 1.330 1.330 1.280 1.290 18,514,216 -0.03(-2.27%)
Oct 27, 2025 1.360 1.360 1.300 1.320 13,450,836 -0.03(-2.22%)
Oct 24, 2025 1.340 1.380 1.320 1.350 17,987,188 +0.03(+2.27%)
Oct 23, 2025 1.330 1.380 1.305 1.320 17,504,472 +0.00(+0.00%)
Oct 22, 2025 1.360 1.365 1.270 1.320 17,111,432 -0.05(-3.65%)
Oct 21, 2025 1.400 1.400 1.360 1.370 9,973,237 -0.02(-1.44%)
Oct 20, 2025 1.330 1.420 1.305 1.390 19,874,870 +0.08(+6.11%)
Oct 17, 2025 1.340 1.350 1.280 1.310 23,345,032 -0.04(-2.96%)
Oct 16, 2025 1.470 1.500 1.350 1.350 20,743,466 -0.11(-7.53%)
Oct 15, 2025 1.380 1.540 1.340 1.460 35,697,792 +0.10(+7.35%)
Oct 14, 2025 1.340 1.390 1.300 1.360 21,056,672 -0.01(-0.73%)
Oct 13, 2025 1.400 1.420 1.320 1.370 18,673,112 +0.00(+0.00%)
Oct 10, 2025 1.590 1.600 1.370 1.370 31,515,428 -0.28(-16.97%)
Oct 09, 2025 1.610 1.750 1.570 1.650 47,642,764 +0.12(+7.84%)
Oct 08, 2025 1.460 1.530 1.420 1.530 22,625,792 +0.08(+5.52%)
Oct 07, 2025 1.395 1.520 1.395 1.450 43,212,080 +0.06(+4.32%)
Oct 06, 2025 1.380 1.410 1.340 1.390 16,838,796 +0.02(+1.46%)
Oct 03, 2025 1.380 1.410 1.330 1.370 19,082,504 +0.01(+0.74%)
Oct 02, 2025 1.405 1.460 1.340 1.360 25,456,590 -0.02(-1.45%)
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.