Canopy Growth Corp (NQ: CGC )

4.690 -0.080 (-1.68%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 241.00 245.64 238.10 241.80 250,455 -1.40(-0.58%)
Jun 29, 2021 249.00 253.80 241.55 243.20 193,691 -5.60(-2.25%)
Jun 28, 2021 247.50 255.90 246.51 248.80 239,672 +2.60(+1.06%)
Jun 25, 2021 247.40 251.10 244.90 246.20 221,718 -1.00(-0.40%)
Jun 24, 2021 238.80 248.50 238.80 247.20 335,419 +11.50(+4.88%)
Jun 23, 2021 234.70 239.20 233.40 235.70 179,028 +2.00(+0.86%)
Jun 22, 2021 232.70 234.99 229.20 233.70 168,109 -0.20(-0.09%)
Jun 21, 2021 229.50 234.60 224.90 233.90 206,536 +4.10(+1.78%)
Jun 18, 2021 237.00 237.80 229.40 229.80 296,408 -9.30(-3.89%)
Jun 17, 2021 238.20 244.20 237.00 239.10 170,872 -2.10(-0.87%)
Jun 16, 2021 243.10 246.29 237.00 241.20 209,562 -4.00(-1.63%)
Jun 15, 2021 250.00 252.40 243.05 245.20 233,652 -6.20(-2.47%)
Jun 14, 2021 258.70 263.60 249.01 251.40 262,375 -7.30(-2.82%)
Jun 11, 2021 257.80 262.30 255.70 258.70 211,863 +2.10(+0.82%)
Jun 10, 2021 256.90 259.43 251.30 256.60 268,732 -0.80(-0.31%)
Jun 09, 2021 257.40 268.00 255.20 257.40 459,128 +2.30(+0.90%)
Jun 08, 2021 257.20 259.30 248.36 255.10 315,835 -1.40(-0.55%)
Jun 07, 2021 244.50 258.30 241.40 256.50 338,413 +14.00(+5.77%)
Jun 04, 2021 255.50 256.50 241.75 242.50 380,367 -10.20(-4.04%)
Jun 03, 2021 255.60 269.60 252.59 252.70 625,897 -3.10(-1.21%)
Jun 02, 2021 245.50 257.60 241.50 255.80 588,979 +13.00(+5.35%)
Jun 01, 2021 258.80 261.80 240.90 242.80 962,561 -18.10(-6.94%)
May 28, 2021 247.20 265.50 247.20 260.90 1,347,848 +13.70(+5.54%)
May 27, 2021 252.00 252.80 239.40 247.20 633,995 +3.80(+1.56%)
May 26, 2021 243.90 245.50 236.85 243.40 531,672 +1.80(+0.75%)
May 25, 2021 236.40 247.30 236.00 241.60 861,372 +14.80(+6.53%)
May 24, 2021 231.50 231.80 223.60 226.80 233,756 -3.00(-1.31%)
May 21, 2021 231.60 232.35 226.74 229.80 203,366 +0.50(+0.22%)
May 20, 2021 230.40 234.10 226.00 229.30 210,969 +1.10(+0.48%)
May 19, 2021 229.50 231.10 224.65 228.20 188,237 -5.80(-2.48%)
May 18, 2021 233.60 239.20 230.00 234.00 205,629 +2.50(+1.08%)
May 17, 2021 229.50 235.00 225.90 231.50 249,376 +2.40(+1.05%)
May 14, 2021 224.00 232.40 222.10 229.10 286,862 +7.90(+3.57%)
May 13, 2021 229.70 233.41 217.20 221.20 344,387 -7.80(-3.41%)
May 12, 2021 238.50 241.50 226.00 229.00 315,096 -10.10(-4.22%)
May 11, 2021 226.70 242.20 225.10 239.10 386,477 -2.70(-1.12%)
May 10, 2021 252.90 253.30 240.20 241.80 254,226 -10.80(-4.28%)
May 07, 2021 245.00 260.50 244.50 252.60 409,812 +9.10(+3.74%)
May 06, 2021 252.60 254.40 239.20 243.50 346,470 -11.00(-4.32%)
May 05, 2021 259.30 259.30 250.84 254.50 282,379 -2.10(-0.82%)
May 04, 2021 253.10 256.80 247.60 256.60 291,256 +0.90(+0.35%)
May 03, 2021 270.50 270.50 254.20 255.70 397,487 -13.80(-5.12%)
Apr 30, 2021 271.70 278.20 266.50 269.50 184,820 -4.40(-1.61%)
Apr 29, 2021 280.80 281.90 267.10 273.90 285,236 -7.70(-2.73%)
Apr 28, 2021 270.40 283.80 267.00 281.60 379,226 +12.50(+4.65%)
Apr 27, 2021 278.00 279.20 268.20 269.10 205,509 -6.20(-2.25%)
Apr 26, 2021 274.10 276.80 270.00 275.30 206,402 +1.20(+0.44%)
Apr 23, 2021 261.20 275.70 261.20 274.10 225,510 +8.60(+3.24%)
Apr 22, 2021 272.70 274.30 262.60 265.50 245,676 -6.20(-2.28%)
Apr 21, 2021 251.10 271.80 251.10 271.70 347,607 +16.10(+6.30%)
Apr 20, 2021 279.80 280.40 251.10 255.60 513,399 -19.00(-6.92%)
Apr 19, 2021 277.90 286.60 269.40 274.60 274,114 -3.40(-1.22%)
Apr 16, 2021 274.90 278.75 269.10 278.00 210,030 +3.80(+1.39%)
Apr 15, 2021 281.00 283.80 271.50 274.20 257,309 -3.70(-1.33%)
Apr 14, 2021 279.70 283.20 274.50 277.90 230,602 -0.70(-0.25%)
Apr 13, 2021 272.20 281.70 269.20 278.60 313,984 +2.20(+0.80%)
Apr 12, 2021 286.20 286.70 273.50 276.40 337,114 -13.50(-4.66%)
Apr 09, 2021 284.50 294.90 278.15 289.90 415,710 +4.90(+1.72%)
Apr 08, 2021 301.20 301.90 282.00 285.00 804,707 -14.40(-4.81%)
Apr 07, 2021 307.00 309.20 296.40 299.40 290,549 -9.60(-3.11%)
Apr 06, 2021 318.40 320.00 308.00 309.00 262,255 -9.30(-2.92%)
Apr 05, 2021 326.00 326.10 316.00 318.30 219,042 -2.30(-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.