Canada markets open in 1 hour 59 minutes

Canopy Growth Corporation (CGC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.7900+0.0200 (+0.53%)
At close: 04:00PM EDT
3.8400 +0.05 (+1.32%)
Pre-Market: 07:12AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 20223.78003.83003.61003.79003.79003,271,700
Jun 24, 20223.68003.79003.59003.77003.77003,931,000
Jun 23, 20223.34003.61003.30003.60003.60004,561,700
Jun 22, 20223.41003.58003.34003.34003.34003,958,300
Jun 21, 20223.48503.60803.44503.48003.48004,494,000
Jun 17, 20223.28003.42003.25503.37003.37004,675,000
Jun 16, 20223.37003.43603.24003.26003.26004,015,100
Jun 15, 20223.37003.58003.33503.52003.52004,083,100
Jun 14, 20223.32003.44003.25003.33003.33007,097,900
Jun 13, 20223.41003.55003.27003.28003.28007,392,400
Jun 10, 20223.71003.83003.59003.65003.65005,569,700
Jun 09, 20224.06004.08003.85003.85003.85004,546,000
Jun 08, 20224.10004.33004.05004.13004.13005,122,500
Jun 07, 20224.03004.27004.01004.24004.24005,417,800
Jun 06, 20224.36004.45004.07104.09004.09009,348,600
Jun 03, 20224.65004.66004.30004.32004.32006,823,500
Jun 02, 20224.68004.83004.56004.71004.71005,422,200
Jun 01, 20224.99005.10004.69004.71004.71003,960,100
May 31, 20224.80005.08904.64004.97004.97009,244,900
May 27, 20224.94005.18004.60004.88004.880016,635,100
May 26, 20225.00005.61004.98005.55005.55006,097,800
May 25, 20224.72005.09004.72005.03005.03005,634,000
May 24, 20225.08005.08004.70004.76004.76008,488,400
May 23, 20225.52005.59005.12005.19005.19005,931,600
May 20, 20225.91005.95005.36005.52005.52006,385,100
May 19, 20225.51006.00005.50005.87005.87004,272,300
May 18, 20225.80005.95505.56005.59005.59003,909,700
May 17, 20225.87006.11005.72905.89005.89003,131,000
May 16, 20225.89006.20905.68005.73005.73005,607,800
May 13, 20225.50005.96005.46505.92005.92007,467,300
May 12, 20224.89005.52604.82005.37005.37008,313,800
May 11, 20225.37005.52904.94004.98004.98006,454,000
May 10, 20225.71005.86005.23605.44005.44005,644,500
May 09, 20225.72005.87505.55005.55005.55004,207,600
May 06, 20226.01006.14005.75805.97005.97003,973,400
May 05, 20226.47006.59006.01006.07006.07005,520,300
May 04, 20226.05006.71005.85006.67006.67007,851,100
May 03, 20226.00006.27005.94506.06006.06005,017,600
May 02, 20225.62006.06005.55006.05006.05004,469,200
Apr 29, 20225.36005.86005.36005.71005.71004,868,800
Apr 28, 20225.30005.48005.05005.45005.45004,815,600
Apr 27, 20225.20005.38005.06005.23005.23005,849,800
Apr 26, 20225.50005.53005.27005.30005.30004,730,500
Apr 25, 20225.52005.61005.40005.57005.57005,463,900
Apr 22, 20225.70005.88005.53005.57005.57006,403,700
Apr 21, 20225.80005.91005.66005.75005.75007,556,600
Apr 20, 20225.95005.97005.65005.73005.73006,265,800
Apr 19, 20226.05006.06005.84005.93005.93006,861,100
Apr 18, 20226.80006.83005.94005.99005.990010,625,600
Apr 14, 20227.03007.04006.75006.82006.82004,848,400
Apr 13, 20226.76007.12006.56007.11007.11004,641,100
Apr 12, 20226.97007.25006.72006.78006.78004,876,100
Apr 11, 20226.56006.89006.38206.89006.89006,815,400
Apr 08, 20226.79006.90506.55006.70006.70004,356,900
Apr 07, 20227.09007.11506.52006.72006.72006,405,400
Apr 06, 20227.48007.65007.01007.18007.18008,683,100
Apr 05, 20227.80007.95007.33007.39007.39007,221,000
Apr 04, 20227.53007.87907.15007.77007.77008,286,900
Apr 01, 20227.66008.01007.34507.37007.370014,011,200
Mar 31, 20228.06008.07007.56007.58007.58007,402,600
Mar 30, 20228.04008.64007.86007.96007.960014,181,700
Mar 29, 20227.99008.43007.75008.03008.030012,547,900
Mar 28, 20228.16008.33007.63007.94007.940017,777,800
Mar 25, 20228.55008.79007.76508.69008.690038,445,700
Mar 24, 20227.13008.11006.88207.90007.900020,149,500
Mar 23, 20227.37007.74007.05507.09007.09006,677,600
Mar 22, 20226.80007.27006.80007.21007.21006,076,800
Mar 21, 20227.20007.24006.90507.02007.02005,751,700
Mar 18, 20226.70007.23506.66507.12007.12006,200,700
Mar 17, 20226.36006.78006.25206.77006.77004,960,200
Mar 16, 20226.01006.38005.87806.38006.38006,264,200
Mar 15, 20225.82005.94005.62005.87005.87004,500,100
Mar 14, 20226.07006.12005.63005.70005.70005,489,800
Mar 11, 20226.49006.49006.06006.08006.08003,326,900
Mar 10, 20226.54006.59006.16506.40006.40005,467,800
Mar 09, 20226.50006.79006.43006.67006.67005,281,800
Mar 08, 20226.08006.56005.79006.27006.27009,870,000
Mar 07, 20226.26006.39006.04006.05006.05006,165,800
Mar 04, 20226.62006.72006.24006.32006.32007,364,100
Mar 03, 20227.03007.04506.68006.70006.70004,462,700
Mar 02, 20226.93007.03006.61506.98006.98004,873,300
Mar 01, 20227.08007.19006.79006.94006.94004,619,200
Feb 28, 20227.05007.23006.79007.12007.12005,298,400
Feb 25, 20227.20007.25006.85507.16007.16003,772,000
Feb 24, 20226.52007.15906.41707.15007.15006,782,600
Feb 23, 20227.26007.39006.87006.91006.91005,567,200
Feb 22, 20227.51507.62007.09007.16007.16005,576,500
Feb 18, 20228.14008.23007.67007.70007.70004,841,700
Feb 17, 20228.52008.79008.07108.15008.15006,326,100
Feb 16, 20228.68009.10008.44008.75008.75006,985,500
Feb 15, 20228.65008.82008.50008.73008.73006,192,500
Feb 14, 20228.99909.24008.40008.42008.42008,843,700
Feb 11, 20228.94009.61008.69009.22009.220017,592,900
Feb 10, 20228.56009.14008.38008.83008.830013,998,000
Feb 09, 20228.24009.04008.19008.85008.850022,263,300
Feb 08, 20227.85007.90007.49007.69007.69008,590,500
Feb 07, 20227.92008.32007.81007.85007.85004,813,700
Feb 04, 20227.55108.06007.52007.85007.85005,980,900
Feb 03, 20227.90007.99007.55007.57007.57004,933,200
Feb 02, 20228.50008.61007.99508.05008.05006,011,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...