Canada markets closed

Canopy Growth Corporation (CGC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.8850-0.0250 (-0.51%)
At close: 03:21PM EDT
Time Period:
Sept 17, 2023 - Sept 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 17, 20245.03005.10004.80004.88504.88502,561,803
Sept 16, 20244.78004.92004.65204.91004.91003,290,100
Sept 13, 20244.73004.86004.71004.79004.79001,747,400
Sept 12, 20244.73004.78604.66504.72004.72001,760,500
Sept 11, 20244.84004.87004.59004.71004.71003,070,100
Sept 10, 20244.93004.95004.65004.80004.80002,833,400
Sept 09, 20244.84005.09004.74004.85004.85006,515,500
Sept 06, 20244.74004.75004.44004.48004.48003,016,700
Sept 05, 20244.89005.00004.72004.74004.74002,468,800
Sept 04, 20244.95005.13004.86004.87004.87002,827,900
Sept 03, 20245.38005.47004.95005.04005.04003,395,800
Aug 30, 20245.20005.27005.13005.21005.21001,566,200
Aug 29, 20245.32005.36005.14205.18005.18002,546,600
Aug 28, 20245.55005.60005.25005.29005.29002,489,800
Aug 27, 20245.78005.81805.06005.58005.58005,500,700
Aug 26, 20246.21006.26506.11506.17006.17001,751,300
Aug 23, 20246.18006.30006.15006.21006.21001,992,200
Aug 22, 20246.37006.41006.08006.14006.14001,940,300
Aug 21, 20246.39006.49006.36006.40006.40001,774,200
Aug 20, 20246.69006.70006.32506.37006.37002,107,000
Aug 19, 20247.05007.08006.55006.66006.66003,894,300
Aug 16, 20246.94007.11506.86007.04007.04002,112,900
Aug 15, 20246.90007.21006.90006.98006.98002,424,600
Aug 14, 20246.77006.98006.70006.84006.84003,227,300
Aug 13, 20246.32006.84006.32006.80006.80002,708,200
Aug 12, 20246.54006.70006.33006.34506.34502,396,900
Aug 09, 20246.23006.50006.11006.37006.37004,836,800
Aug 08, 20246.47007.18006.27006.92006.92004,075,200
Aug 07, 20246.63006.82006.37506.39006.39002,731,900
Aug 06, 20246.29006.52006.07006.41006.41002,042,500
Aug 05, 20245.57006.28005.50006.06006.06004,155,900
Aug 02, 20246.58006.84006.34006.57006.57002,783,800
Aug 01, 20247.60007.80506.77006.77006.77005,033,100
Jul 31, 20247.55007.89107.43007.60007.60002,838,100
Jul 30, 20247.52008.04007.40007.60007.60005,224,400
Jul 29, 20247.38007.68007.27007.36007.36002,669,200
Jul 26, 20247.28007.43007.18007.30007.30002,290,700
Jul 25, 20247.37007.56007.15007.16007.16002,309,000
Jul 24, 20248.09008.09007.20007.32007.32005,476,400
Jul 23, 20248.22008.65008.05108.20008.20007,916,600
Jul 22, 20247.40008.39507.34008.35008.35008,919,200
Jul 19, 20247.30007.32007.05007.13007.13002,230,500
Jul 18, 20247.78008.18007.20007.22007.22007,873,300
Jul 17, 20247.05007.98007.05007.45007.45006,755,800
Jul 16, 20247.12007.49006.90007.36007.36005,145,500
Jul 15, 20246.40007.38006.22007.14007.14007,159,700
Jul 12, 20246.63006.63006.44006.50006.50002,239,800
Jul 11, 20246.35006.51506.33006.48006.48002,653,100
Jul 10, 20246.24006.40506.12006.33006.33002,158,900
Jul 09, 20246.21006.41006.07006.19006.19002,322,400
Jul 08, 20246.36006.40006.20006.26006.26001,978,800
Jul 05, 20246.60006.65006.34006.34006.34001,534,700
Jul 03, 20246.32006.85006.30006.49006.49003,753,400
Jul 02, 20246.35006.39006.20006.26006.26001,643,900
Jul 01, 20246.50006.62906.15006.39006.39002,800,500
Jun 28, 20246.62006.67006.32006.45006.45002,624,900
Jun 27, 20246.50006.86006.49006.67006.67002,958,200
Jun 26, 20246.48006.72006.39006.63006.63002,684,800
Jun 25, 20246.88006.99006.44006.48006.48003,742,600
Jun 24, 20246.96007.14006.85006.99006.99003,426,500
Jun 21, 20247.05007.05006.66006.85006.85002,489,900
Jun 20, 20247.08007.15406.97507.12007.12001,783,200
Jun 18, 20247.15007.29507.01007.09007.09001,601,600
Jun 17, 20247.12007.28006.93507.22007.22002,754,900
Jun 14, 20247.40007.45007.16007.24007.24002,660,600
Jun 13, 20247.62007.72007.38007.46007.46001,851,700
Jun 12, 20247.80007.85007.35007.59007.59006,315,200
Jun 11, 20247.29007.32507.12007.32007.32003,115,500
Jun 10, 20247.05007.28006.77407.28007.28004,133,300
Jun 07, 20247.13007.43006.93007.03007.03004,456,300
Jun 06, 20247.48007.59006.96007.15007.15006,655,800
Jun 05, 20247.85007.91007.61007.81007.81003,573,900
Jun 04, 20248.00008.12007.40007.81007.81005,488,700
Jun 03, 20248.50008.68007.86008.02008.02006,524,400
May 31, 20248.72008.84008.35008.53008.53005,724,300
May 30, 20249.000010.04008.49008.59008.590014,674,600
May 29, 20248.60008.79008.20008.48008.48006,942,900
May 28, 20249.15009.26008.20208.48008.48007,348,100
May 24, 20249.17009.65009.01009.18009.18005,069,200
May 23, 20249.52009.57008.87009.11009.11004,999,400
May 22, 202410.140010.14009.33009.41009.41005,999,800
May 21, 202410.300010.710010.020010.110010.11005,044,600
May 20, 202410.880011.14009.700010.130010.130010,657,300
May 17, 202411.140011.650010.660010.850010.850014,319,700
May 16, 20249.960011.95009.720011.000011.000034,644,500
May 15, 20249.820010.13009.48009.91009.91007,637,700
May 14, 20249.550010.37009.20009.70009.700014,066,100
May 13, 20249.11009.84008.96009.38009.380010,148,900
May 10, 202410.000010.14008.79009.05009.050010,974,900
May 09, 20249.010010.18008.76009.86009.860017,356,200
May 08, 20249.45009.57008.80009.03009.030010,194,400
May 07, 20249.700010.31509.35009.48009.480012,644,700
May 06, 202410.520010.91009.53009.72009.720016,848,900
May 03, 202410.540011.270010.020010.240010.240015,724,800
May 02, 202411.300012.970010.150010.340010.340029,703,500
May 01, 202413.970014.100010.210011.440011.440055,264,400
Apr 30, 20248.200014.92008.130014.880014.880083,576,900
Apr 29, 20249.00009.60008.10008.32008.320010,137,200
Apr 26, 20248.800010.24008.71008.91008.910016,439,400
Apr 25, 20248.81009.10008.64008.70008.70004,233,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...