Canopy Growth Corp (NQ: CGC )

2.920 -0.220 (-7.01%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 3.050 3.162 2.900 2.920 11,076,950 -0.22(-7.01%)
Feb 02, 2023 3.160 3.220 3.065 3.140 11,247,209 +0.06(+1.95%)
Feb 01, 2023 3.000 3.110 2.920 3.080 10,077,322 +0.05(+1.65%)
Jan 31, 2023 2.840 3.050 2.824 3.030 9,037,478 +0.19(+6.69%)
Jan 30, 2023 2.900 2.960 2.830 2.840 7,271,697 -0.09(-3.07%)
Jan 27, 2023 2.750 2.990 2.730 2.930 10,121,898 +0.17(+6.16%)
Jan 26, 2023 2.810 2.880 2.700 2.760 9,450,556 +0.00(+0.00%)
Jan 25, 2023 2.690 2.770 2.660 2.760 5,439,102 +0.00(+0.00%)
Jan 24, 2023 2.770 2.810 2.680 2.760 7,870,630 -0.02(-0.72%)
Jan 23, 2023 2.630 2.810 2.600 2.780 10,651,745 +0.17(+6.51%)
Jan 20, 2023 2.540 2.660 2.510 2.610 8,250,700 +0.07(+2.76%)
Jan 19, 2023 2.600 2.660 2.530 2.540 9,333,483 -0.14(-5.22%)
Jan 18, 2023 2.720 2.840 2.660 2.680 13,726,587 -0.03(-1.11%)
Jan 17, 2023 2.660 2.730 2.580 2.710 10,740,580 +0.10(+3.83%)
Jan 13, 2023 2.600 2.690 2.550 2.610 11,579,339 -0.05(-1.88%)
Jan 12, 2023 2.500 2.670 2.400 2.660 14,913,945 +0.18(+7.26%)
Jan 11, 2023 2.430 2.600 2.400 2.480 12,405,508 +0.08(+3.33%)
Jan 10, 2023 2.380 2.450 2.353 2.400 7,991,706 +0.01(+0.42%)
Jan 09, 2023 2.410 2.480 2.230 2.390 8,738,917 +0.01(+0.42%)
Jan 06, 2023 2.430 2.460 2.340 2.380 7,451,684 -0.01(-0.42%)
Jan 05, 2023 2.440 2.480 2.370 2.390 7,710,808 -0.12(-4.78%)
Jan 04, 2023 2.350 2.580 2.300 2.510 10,947,461 +0.20(+8.66%)
Jan 03, 2023 2.370 2.450 2.270 2.310 7,374,237 +0.00(+0.00%)
Dec 30, 2022 2.250 2.320 2.210 2.310 6,260,664 +0.03(+1.32%)
Dec 29, 2022 2.250 2.300 2.165 2.280 8,108,080 +0.09(+4.11%)
Dec 28, 2022 2.170 2.290 2.130 2.190 7,706,092 +0.10(+4.78%)
Dec 27, 2022 2.280 2.291 2.090 2.090 11,558,598 -0.24(-10.30%)
Dec 23, 2022 2.300 2.330 2.220 2.330 7,137,277 +0.04(+1.75%)
Dec 22, 2022 2.370 2.379 2.190 2.290 10,336,184 -0.12(-4.98%)
Dec 21, 2022 2.390 2.460 2.350 2.410 8,882,331 +0.04(+1.69%)
Dec 20, 2022 2.370 2.440 2.302 2.370 9,418,481 -0.04(-1.66%)
Dec 19, 2022 2.600 2.610 2.380 2.410 12,733,369 -0.19(-7.31%)
Dec 16, 2022 2.650 2.680 2.510 2.600 11,798,917 -0.01(-0.38%)
Dec 15, 2022 2.760 2.770 2.550 2.610 15,675,746 -0.23(-8.10%)
Dec 14, 2022 2.870 2.880 2.760 2.840 13,952,345 -0.07(-2.41%)
Dec 13, 2022 3.100 3.175 2.830 2.910 18,854,602 -0.05(-1.69%)
Dec 12, 2022 2.920 3.060 2.810 2.960 14,721,387 +0.09(+3.14%)
Dec 09, 2022 3.070 3.170 2.870 2.870 19,604,740 -0.22(-7.12%)
Dec 08, 2022 3.280 3.310 2.970 3.090 16,029,949 -0.15(-4.63%)
Dec 07, 2022 3.560 3.600 3.200 3.240 19,516,996 -0.37(-10.25%)
Dec 06, 2022 4.260 4.280 3.470 3.610 28,250,168 -0.71(-16.44%)
Dec 05, 2022 4.290 4.770 4.200 4.320 27,646,144 +0.03(+0.70%)
Dec 02, 2022 3.830 4.460 3.790 4.290 35,334,376 +0.36(+9.16%)
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.