Canada markets open in 46 minutes

Canopy Growth Corporation (CGC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
13.38-0.66 (-4.70%)
At close: 4:00PM EDT
13.34 -0.04 (-0.30%)
Pre-Market: 08:44AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 22, 202113.9814.1313.2513.3813.385,082,300
Oct. 21, 202114.1614.6513.9514.0414.045,333,000
Oct. 20, 202114.3614.4613.6614.1114.118,876,600
Oct. 19, 202113.3314.3413.1914.3414.348,895,100
Oct. 18, 202113.3313.4913.0613.2013.203,436,500
Oct. 15, 202113.7413.8313.2413.3513.355,339,800
Oct. 14, 202113.5714.4513.4113.7013.707,760,300
Oct. 13, 202113.1013.4813.1013.2913.292,367,400
Oct. 12, 202113.0613.4212.9513.1313.132,720,000
Oct. 11, 202113.1813.2813.0413.0513.052,383,500
Oct. 08, 202113.6113.7513.1713.2213.222,896,300
Oct. 07, 202113.3013.8813.0413.5113.513,848,700
Oct. 06, 202113.1613.3712.9813.1813.182,694,400
Oct. 05, 202112.9613.5412.8813.3813.383,836,500
Oct. 04, 202113.3513.3512.8612.9312.934,010,900
Oct. 01, 202113.6713.8013.1313.4113.415,816,100
Sep. 30, 202113.7814.0413.4513.8613.864,129,100
Sep. 29, 202114.3014.3413.6813.7613.764,051,400
Sep. 28, 202114.5414.9814.1514.2114.213,665,100
Sep. 27, 202113.8814.8013.8014.7114.714,355,800
Sep. 24, 202114.4614.4813.8513.9113.914,063,400
Sep. 23, 202114.6914.8114.4114.5614.564,026,300
Sep. 22, 202113.6214.4913.6214.1714.174,940,100
Sep. 21, 202113.6213.9413.4013.5213.525,123,300
Sep. 20, 202114.2614.2813.3513.5213.527,419,300
Sep. 17, 202114.7714.9814.5514.7114.712,605,200
Sep. 16, 202114.7315.0514.6514.8314.832,694,700
Sep. 15, 202114.6314.9814.5114.7914.793,215,000
Sep. 14, 202115.0615.3614.5414.6314.635,366,800
Sep. 13, 202115.1715.3614.7715.0515.054,174,400
Sep. 10, 202115.8415.9215.0715.1015.104,632,200
Sep. 09, 202115.8815.9915.5015.7315.735,515,500
Sep. 08, 202116.8016.8315.7515.8515.856,468,800
Sep. 07, 202116.9917.3416.8716.8716.874,492,600
Sep. 03, 202117.4217.6716.8216.9716.973,755,200
Sep. 02, 202116.9617.7116.8517.4517.452,899,300
Sep. 01, 202117.2517.5016.8116.8516.853,422,800
Aug. 31, 202116.9117.7216.8417.2317.234,046,700
Aug. 30, 202117.2217.2416.6616.9016.902,259,900
Aug. 27, 202117.0917.4017.0517.1917.191,704,200
Aug. 26, 202117.5518.0016.9617.1117.112,493,600
Aug. 25, 202117.7417.8017.2117.6117.611,762,200
Aug. 24, 202117.3317.7817.1417.7417.742,669,900
Aug. 23, 202116.9217.3816.7917.2517.251,975,400
Aug. 20, 202116.4616.8816.2716.6916.692,437,700
Aug. 19, 202117.1817.2316.4716.5016.503,303,400
Aug. 18, 202117.4717.8016.9417.2717.273,170,900
Aug. 17, 202117.3517.6717.0517.4617.462,230,800
Aug. 16, 202117.9517.9517.3217.5417.542,961,800
Aug. 13, 202118.4718.5517.8518.0618.063,088,400
Aug. 12, 202118.9419.0518.4418.5518.551,898,100
Aug. 11, 202119.3819.4818.8118.8818.881,913,300
Aug. 10, 202119.1519.8519.0819.4719.472,868,700
Aug. 09, 202119.0519.2018.5919.1119.113,634,500
Aug. 06, 202119.2219.3818.3319.1519.157,270,300
Aug. 05, 202118.2719.7018.2519.1419.145,515,100
Aug. 04, 202118.6618.9318.2718.2818.282,329,100
Aug. 03, 202118.8018.9218.3418.7718.772,670,600
Aug. 02, 202119.0219.3518.8018.8018.802,145,200
Jul. 30, 202119.4019.5618.7818.9118.912,430,400
Jul. 29, 202119.8120.1019.2819.5419.542,882,400
Jul. 28, 202118.8519.9718.7319.6019.606,558,600
Jul. 27, 202119.4919.7718.0518.3718.375,650,200
Jul. 26, 202119.6120.1319.3619.7119.712,034,800
Jul. 23, 202119.8819.8819.3019.6219.622,131,400
Jul. 22, 202120.3320.3819.6719.8319.831,905,100
Jul. 21, 202120.0020.4619.8020.4420.441,882,800
Jul. 20, 202119.4820.0618.9419.9519.952,289,600
Jul. 19, 202119.0619.6218.8519.4119.413,332,300
Jul. 16, 202120.5020.5519.5019.5819.583,134,600
Jul. 15, 202120.6620.7319.8220.3520.356,468,200
Jul. 14, 202122.3922.4620.5520.6620.664,413,500
Jul. 13, 202122.6123.4722.0522.1122.113,398,300
Jul. 12, 202122.1522.4021.7622.2322.231,309,600
Jul. 09, 202121.9722.4521.7522.1522.151,504,800
Jul. 08, 202121.5422.0521.2721.7921.792,731,000
Jul. 07, 202122.8823.0021.8422.2022.203,189,700
Jul. 06, 202123.3023.4422.7622.8822.881,752,200
Jul. 02, 202123.9424.1423.2023.2823.282,069,800
Jul. 01, 202124.2524.3923.6723.9523.951,995,900
Jun. 30, 202124.1024.5623.8124.1824.182,505,000
Jun. 29, 202124.9025.3824.1624.3224.321,937,500
Jun. 28, 202124.7525.5924.6524.8824.882,399,200
Jun. 25, 202124.7425.1124.4924.6224.622,217,200
Jun. 24, 202123.8824.8523.8824.7224.723,354,600
Jun. 23, 202123.4723.9223.3423.5723.571,792,300
Jun. 22, 202123.2723.5022.9223.3723.371,681,700
Jun. 21, 202122.9523.4622.4923.3923.392,065,800
Jun. 18, 202123.7023.7822.9422.9822.982,964,100
Jun. 17, 202123.8224.4223.7023.9123.911,713,000
Jun. 16, 202124.3124.6323.7024.1224.122,095,900
Jun. 15, 202125.0025.2424.3124.5224.522,337,000
Jun. 14, 202125.8726.3724.9025.1425.142,625,900
Jun. 11, 202125.7826.2325.5725.8725.872,118,600
Jun. 10, 202125.6925.9425.1325.6625.662,687,600
Jun. 09, 202125.7426.8025.5225.7425.744,593,000
Jun. 08, 202125.7225.9324.8425.5125.513,158,900
Jun. 07, 202124.4525.8324.1425.6525.653,387,700
Jun. 04, 202125.5525.6524.1724.2524.253,803,700
Jun. 03, 202125.5626.9625.2625.2725.276,260,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...