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 (%) May 08, 2023 1.350 1.350 1.290 1.320 4,817,154 -0.02(-1.49%) May 05, 2023 1.280 1.370 1.230 1.340 16,987,272 +0.09(+7.20%) May 04, 2023 1.210 1.280 1.180 1.250 11,259,651 +0.04(+3.31%) May 03, 2023 1.230 1.250 1.200 1.210 3,867,249 -0.01(-0.82%) May 02, 2023 1.280 1.280 1.200 1.220 3,825,147 -0.07(-5.43%) May 01, 2023 1.310 1.320 1.250 1.290 4,799,386 -0.01(-0.77%) Apr 28, 2023 1.300 1.370 1.300 1.300 5,259,329 -0.01(-0.76%) Apr 27, 2023 1.340 1.360 1.280 1.310 11,648,389 +0.04(+3.15%) Apr 26, 2023 1.300 1.300 1.270 1.270 4,114,647 -0.01(-0.78%) Apr 25, 2023 1.300 1.310 1.260 1.280 5,433,527 -0.04(-3.03%) Apr 24, 2023 1.330 1.350 1.260 1.320 5,139,144 -0.02(-1.49%) Apr 21, 2023 1.350 1.380 1.340 1.340 2,357,436 -0.01(-0.74%) Apr 20, 2023 1.410 1.440 1.350 1.350 5,223,236 -0.08(-5.59%) Apr 19, 2023 1.430 1.450 1.410 1.430 3,195,661 +0.00(+0.00%) Apr 18, 2023 1.500 1.510 1.430 1.430 4,703,448 -0.05(-3.38%) Apr 17, 2023 1.450 1.500 1.430 1.480 6,916,642 +0.05(+3.50%) Apr 14, 2023 1.500 1.530 1.430 1.430 6,538,155 -0.08(-5.30%) Apr 13, 2023 1.520 1.560 1.510 1.510 4,623,309 -0.01(-0.66%) Apr 12, 2023 1.550 1.580 1.510 1.520 4,073,109 -0.02(-1.30%) Apr 11, 2023 1.590 1.593 1.520 1.540 5,735,192 -0.07(-4.35%) Apr 10, 2023 1.560 1.630 1.550 1.610 9,086,114 +0.03(+1.90%) Apr 06, 2023 1.600 1.630 1.540 1.580 5,598,065 -0.01(-0.63%) Apr 05, 2023 1.670 1.680 1.580 1.590 5,239,887 -0.08(-4.79%) Apr 04, 2023 1.710 1.710 1.650 1.670 4,727,286 -0.02(-1.18%) Apr 03, 2023 1.750 1.770 1.654 1.690 5,270,823 -0.06(-3.43%) Mar 31, 2023 1.780 1.790 1.750 1.750 5,149,544 -0.01(-0.57%) Mar 30, 2023 1.810 1.830 1.760 1.760 5,136,122 -0.05(-2.76%) Mar 29, 2023 1.810 1.860 1.800 1.810 4,539,112 +0.00(+0.00%) Mar 28, 2023 1.870 1.890 1.810 1.810 4,024,483 -0.07(-3.72%) Mar 27, 2023 1.910 1.925 1.860 1.880 4,617,870 -0.02(-1.05%) Mar 24, 2023 1.910 1.930 1.878 1.900 4,018,718 -0.01(-0.52%) Mar 23, 2023 1.920 1.950 1.890 1.910 4,541,382 +0.03(+1.60%) Mar 22, 2023 1.970 2.000 1.880 1.880 5,586,868 -0.09(-4.57%) Mar 21, 2023 1.890 2.020 1.870 1.970 6,589,552 +0.11(+5.91%) Mar 20, 2023 2.000 2.000 1.850 1.860 7,182,035 -0.14(-7.00%) Mar 17, 2023 2.020 2.037 1.970 2.000 5,060,749 -0.04(-1.96%) Mar 16, 2023 2.000 2.080 1.980 2.040 9,651,728 +0.01(+0.49%) Mar 15, 2023 2.060 2.060 1.970 2.030 6,084,695 -0.04(-1.93%) Mar 14, 2023 2.060 2.110 2.050 2.070 4,209,777 +0.04(+1.97%) Mar 13, 2023 2.010 2.140 2.010 2.030 7,030,522 -0.02(-0.98%) Mar 10, 2023 2.140 2.140 2.020 2.050 6,863,443 -0.08(-3.76%) Mar 09, 2023 2.210 2.240 2.114 2.130 5,512,484 -0.10(-4.48%) Mar 08, 2023 2.200 2.250 2.185 2.230 2,387,124 +0.03(+1.36%) Mar 07, 2023 2.260 2.260 2.180 2.200 3,302,041 -0.03(-1.35%) Mar 06, 2023 2.290 2.310 2.220 2.230 3,801,655 -0.05(-2.19%) Mar 03, 2023 2.270 2.310 2.230 2.280 4,158,282 +0.04(+1.79%) Mar 02, 2023 2.250 2.270 2.200 2.240 3,820,876 -0.01(-0.44%) 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.