Skip to main content

Canopy Growth Corp (NQ: CGC )

4.590 -0.360 (-7.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 80.60 80.70 75.60 75.80 740,078 -3.80(-4.77%)
Mar 30, 2022 80.40 86.40 78.60 79.60 1,417,862 -0.70(-0.87%)
Mar 29, 2022 79.90 84.30 77.50 80.30 1,252,821 +0.90(+1.13%)
Mar 28, 2022 81.60 83.30 76.30 79.40 1,772,625 -7.50(-8.63%)
Mar 25, 2022 85.50 87.90 77.65 86.90 3,844,572 +7.90(+10.00%)
Mar 24, 2022 71.30 81.10 68.82 79.00 1,989,298 +8.10(+11.42%)
Mar 23, 2022 73.70 77.40 70.55 70.90 667,296 -1.20(-1.66%)
Mar 22, 2022 68.00 72.70 68.00 72.10 599,943 +1.90(+2.71%)
Mar 21, 2022 72.00 72.40 69.05 70.20 574,492 -1.00(-1.40%)
Mar 18, 2022 67.00 72.35 66.65 71.20 620,073 +3.50(+5.17%)
Mar 17, 2022 63.60 67.80 62.52 67.70 495,902 +3.90(+6.11%)
Mar 16, 2022 60.10 63.80 58.78 63.80 626,021 +5.10(+8.69%)
Mar 15, 2022 58.20 59.40 56.20 58.70 449,992 +1.70(+2.98%)
Mar 14, 2022 60.70 61.20 56.30 57.00 548,493 -3.80(-6.25%)
Mar 11, 2022 64.90 64.90 60.60 60.80 332,692 -3.30(-5.15%)
Mar 10, 2022 65.40 65.90 61.65 64.10 543,701 -2.60(-3.90%)
Mar 09, 2022 65.00 67.90 64.30 66.70 527,991 +4.00(+6.38%)
Mar 08, 2022 60.80 65.60 57.90 62.70 986,394 +2.20(+3.64%)
Mar 07, 2022 62.60 63.90 60.40 60.50 615,799 -2.70(-4.27%)
Mar 04, 2022 66.20 67.20 62.40 63.20 737,064 -3.80(-5.67%)
Mar 03, 2022 70.30 70.45 66.80 67.00 444,155 -2.80(-4.01%)
Mar 02, 2022 69.30 70.30 66.15 69.80 487,235 +0.40(+0.58%)
Mar 01, 2022 70.80 71.90 67.90 69.40 461,181 -1.80(-2.53%)
Feb 28, 2022 70.50 72.30 67.90 71.20 529,300 -0.40(-0.56%)
Feb 25, 2022 72.00 71.60 69.20 71.60 377,197 +0.10(+0.14%)
Feb 24, 2022 65.20 71.59 64.17 71.50 677,732 +2.40(+3.47%)
Feb 23, 2022 72.60 73.90 68.70 69.10 555,440 -2.50(-3.49%)
Feb 22, 2022 75.10 76.20 70.90 71.60 556,113 -5.40(-7.01%)
Feb 18, 2022 77.00 0 -4.50(-5.52%)
Feb 17, 2022 85.20 87.90 80.71 81.50 632,356 -6.00(-6.86%)
Feb 16, 2022 86.80 91.00 84.40 87.50 697,533 +0.20(+0.23%)
Feb 15, 2022 86.50 88.20 85.00 87.30 618,767 +3.10(+3.68%)
Feb 14, 2022 90.00 92.40 84.00 84.20 884,008 -8.00(-8.68%)
Feb 11, 2022 89.40 96.10 86.90 92.20 1,759,289 +3.90(+4.42%)
Feb 10, 2022 85.60 91.40 83.80 88.30 1,399,299 -0.20(-0.23%)
Feb 09, 2022 82.40 90.40 81.90 88.50 2,222,807 +11.60(+15.08%)
Feb 08, 2022 78.50 79.00 74.90 76.90 856,403 -1.60(-2.04%)
Feb 07, 2022 79.20 83.20 78.10 78.50 481,177 +0.00(+0.00%)
Feb 04, 2022 75.50 80.60 75.51 78.50 598,086 +2.80(+3.70%)
Feb 03, 2022 79.00 75.50 75.70 492,332 -4.80(-5.96%)
Feb 02, 2022 85.00 85.15 79.95 80.50 600,242 -4.90(-5.74%)
Feb 01, 2022 81.70 86.50 79.50 85.40 696,818 +5.00(+6.22%)
Jan 31, 2022 72.80 80.40 783,070 +7.70(+10.59%)
Jan 28, 2022 68.90 73.80 67.40 72.70 769,590 +4.20(+6.13%)
Jan 27, 2022 73.90 73.90 68.20 68.50 494,699 -3.80(-5.26%)
Jan 26, 2022 76.30 77.00 71.30 72.30 646,263 -1.30(-1.77%)
Jan 25, 2022 72.00 74.98 70.55 73.60 528,266 -0.40(-0.54%)
Jan 24, 2022 71.00 74.10 66.40 74.00 1,060,694 +1.10(+1.51%)
Jan 21, 2022 75.30 75.48 71.80 72.90 724,248 -2.70(-3.57%)
Jan 20, 2022 77.40 81.00 75.50 75.60 520,540 -0.80(-1.05%)
Jan 19, 2022 78.10 80.10 76.10 76.40 584,729 -1.40(-1.80%)
Jan 18, 2022 82.20 83.03 77.60 77.80 716,135 -6.20(-7.38%)
Jan 14, 2022 84.00 0 -0.10(-0.12%)
Jan 13, 2022 89.80 90.00 84.00 84.10 613,118 -5.10(-5.72%)
Jan 12, 2022 91.60 93.60 88.25 89.20 454,358 -1.90(-2.09%)
Jan 11, 2022 87.00 92.79 85.20 91.10 618,930 +3.60(+4.11%)
Jan 10, 2022 87.30 88.50 84.15 87.50 756,279 +2.30(+2.70%)
Jan 07, 2022 82.30 87.80 81.90 85.20 717,862 +3.10(+3.78%)
Jan 06, 2022 84.00 85.50 79.60 82.10 759,348 -1.60(-1.91%)
Jan 05, 2022 89.40 91.50 83.51 83.70 734,400 -6.00(-6.69%)
Jan 04, 2022 92.40 92.40 86.70 89.70 789,101 -3.30(-3.55%)
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.