Canopy Growth Corp (NQ: CGC )

23.91 -0.21 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 23.82 24.42 23.70 23.91 1,708,728 -0.21(-0.87%)
Jun 16, 2021 24.31 24.63 23.70 24.12 2,095,626 -0.40(-1.63%)
Jun 15, 2021 25.00 25.24 24.30 24.52 2,336,520 -0.62(-2.47%)
Jun 14, 2021 25.87 26.36 24.90 25.14 2,623,752 -0.73(-2.82%)
Jun 11, 2021 25.78 26.23 25.57 25.87 2,118,632 +0.21(+0.82%)
Jun 10, 2021 25.69 25.94 25.13 25.66 2,687,322 -0.08(-0.31%)
Jun 09, 2021 25.74 26.80 25.52 25.74 4,591,280 +0.23(+0.90%)
Jun 08, 2021 25.72 25.93 24.84 25.51 3,158,358 -0.14(-0.55%)
Jun 07, 2021 24.45 25.83 24.14 25.65 3,384,133 +1.40(+5.77%)
Jun 04, 2021 25.55 25.65 24.17 24.25 3,803,672 -1.02(-4.04%)
Jun 03, 2021 25.56 26.96 25.26 25.27 6,258,975 -0.31(-1.21%)
Jun 02, 2021 24.55 25.76 24.15 25.58 5,889,793 +1.30(+5.35%)
Jun 01, 2021 25.88 26.18 24.09 24.28 9,625,616 -1.81(-6.94%)
May 28, 2021 24.72 26.55 24.72 26.09 13,478,485 +1.37(+5.54%)
May 27, 2021 25.20 25.28 23.94 24.72 6,339,955 +0.38(+1.56%)
May 26, 2021 24.39 24.55 23.68 24.34 5,316,729 +0.18(+0.75%)
May 25, 2021 23.64 24.73 23.60 24.16 8,609,167 +1.48(+6.53%)
May 24, 2021 23.15 23.18 22.36 22.68 2,337,566 -0.30(-1.31%)
May 21, 2021 23.16 23.24 22.67 22.98 2,033,663 +0.05(+0.22%)
May 20, 2021 23.04 23.41 22.60 22.93 2,109,690 +0.11(+0.48%)
May 19, 2021 22.95 23.11 22.46 22.82 1,882,376 -0.58(-2.48%)
May 18, 2021 23.36 23.92 23.00 23.40 2,056,297 +0.25(+1.08%)
May 17, 2021 22.95 23.50 22.59 23.15 2,493,769 +0.24(+1.05%)
May 14, 2021 22.40 23.24 22.21 22.91 2,868,629 +0.79(+3.57%)
May 13, 2021 22.97 23.34 21.72 22.12 3,443,878 -0.78(-3.41%)
May 12, 2021 23.85 24.15 22.60 22.90 3,150,961 -1.01(-4.22%)
May 11, 2021 22.67 24.22 22.51 23.91 3,864,771 -0.27(-1.12%)
May 10, 2021 25.29 25.33 24.02 24.18 2,542,263 -1.08(-4.28%)
May 07, 2021 24.50 26.05 24.45 25.26 4,098,127 +0.91(+3.74%)
May 06, 2021 25.26 25.44 23.94 24.35 3,464,705 -1.10(-4.32%)
May 05, 2021 25.93 25.93 25.08 25.45 2,823,795 -0.21(-0.82%)
May 04, 2021 25.31 25.68 24.76 25.66 2,912,564 +0.09(+0.35%)
May 03, 2021 27.05 27.05 25.42 25.57 3,974,872 -1.38(-5.12%)
Apr 30, 2021 27.17 27.82 26.65 26.95 1,848,200 -0.44(-1.61%)
Apr 29, 2021 28.08 28.19 26.71 27.39 2,852,366 -0.77(-2.73%)
Apr 28, 2021 27.04 28.38 26.70 28.16 3,792,262 +1.25(+4.65%)
Apr 27, 2021 27.80 27.92 26.82 26.91 2,055,093 -0.62(-2.25%)
Apr 26, 2021 27.41 27.68 27.00 27.53 2,064,029 +0.12(+0.44%)
Apr 23, 2021 26.12 27.57 26.12 27.41 2,255,100 +0.86(+3.24%)
Apr 22, 2021 27.27 27.43 26.26 26.55 2,456,766 -0.62(-2.28%)
Apr 21, 2021 25.11 27.18 25.11 27.17 3,476,075 +1.61(+6.30%)
Apr 20, 2021 27.98 28.04 25.11 25.56 5,133,993 -1.90(-6.92%)
Apr 19, 2021 27.79 28.66 26.94 27.46 2,741,147 -0.34(-1.22%)
Apr 16, 2021 27.49 27.88 26.91 27.80 2,100,300 +0.38(+1.39%)
Apr 15, 2021 28.10 28.38 27.15 27.42 2,573,099 -0.37(-1.33%)
Apr 14, 2021 27.97 28.32 27.45 27.79 2,306,021 -0.07(-0.25%)
Apr 13, 2021 27.22 28.17 26.92 27.86 3,139,843 +0.22(+0.80%)
Apr 12, 2021 28.62 28.67 27.35 27.64 3,371,147 -1.35(-4.66%)
Apr 09, 2021 28.45 29.49 27.82 28.99 4,157,100 +0.49(+1.72%)
Apr 08, 2021 30.12 30.19 28.20 28.50 8,047,078 -1.44(-4.81%)
Apr 07, 2021 30.70 30.92 29.64 29.94 2,905,493 -0.96(-3.11%)
Apr 06, 2021 31.84 32.00 30.80 30.90 2,622,556 -0.93(-2.92%)
Apr 05, 2021 32.60 32.61 31.60 31.83 2,190,422 -0.23(-0.72%)
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.