Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Canopy Growth Corp (NQ: CGC ) 9.180 +0.070 (+0.77%) Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Feb 29, 2024 3.360 3.430 3.240 3.290 2,326,053 -0.07(-2.08%) Feb 28, 2024 3.530 3.530 3.360 3.360 2,727,115 -0.17(-4.82%) Feb 27, 2024 3.510 3.580 3.450 3.530 2,418,069 +0.06(+1.73%) Feb 26, 2024 3.330 3.540 3.290 3.470 2,831,687 +0.11(+3.27%) Feb 23, 2024 3.380 3.405 3.210 3.360 2,445,741 -0.01(-0.30%) Feb 22, 2024 3.490 3.495 3.330 3.370 1,698,299 -0.07(-2.03%) Feb 21, 2024 3.510 3.520 3.310 3.440 3,142,536 -0.10(-2.82%) Feb 20, 2024 3.770 3.800 3.500 3.540 3,276,025 -0.28(-7.33%) Feb 16, 2024 3.620 3.820 3.520 3.820 3,533,021 +0.23(+6.41%) Feb 15, 2024 3.580 3.660 3.530 3.590 3,734,719 +0.07(+1.99%) Feb 14, 2024 3.530 3.620 3.300 3.520 4,041,872 +0.03(+0.86%) Feb 13, 2024 3.750 3.760 3.410 3.490 4,045,320 -0.31(-8.16%) Feb 12, 2024 4.000 4.040 3.730 3.800 4,848,786 -0.22(-5.47%) Feb 09, 2024 4.170 4.380 3.930 4.020 4,672,514 -0.09(-2.19%) Feb 08, 2024 4.330 4.340 4.005 4.110 4,477,241 -0.21(-4.86%) Feb 07, 2024 4.590 4.590 4.310 4.320 3,675,327 -0.28(-6.09%) Feb 06, 2024 4.460 4.710 4.350 4.600 4,911,768 +0.17(+3.84%) Feb 05, 2024 4.700 4.700 4.425 4.430 1,892,517 -0.21(-4.53%) Feb 02, 2024 4.990 5.030 4.610 4.640 3,231,433 -0.39(-7.75%) Feb 01, 2024 4.700 5.265 4.700 5.030 4,780,414 +0.36(+7.71%) 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 5.150 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%) 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.