Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2022 | 3.7800 | 3.8300 | 3.6100 | 3.7900 | 3.7900 | 3,271,700 |
| Jun 24, 2022 | 3.6800 | 3.7900 | 3.5900 | 3.7700 | 3.7700 | 3,931,000 |
| Jun 23, 2022 | 3.3400 | 3.6100 | 3.3000 | 3.6000 | 3.6000 | 4,561,700 |
| Jun 22, 2022 | 3.4100 | 3.5800 | 3.3400 | 3.3400 | 3.3400 | 3,958,300 |
| Jun 21, 2022 | 3.4850 | 3.6080 | 3.4450 | 3.4800 | 3.4800 | 4,494,000 |
| Jun 17, 2022 | 3.2800 | 3.4200 | 3.2550 | 3.3700 | 3.3700 | 4,675,000 |
| Jun 16, 2022 | 3.3700 | 3.4360 | 3.2400 | 3.2600 | 3.2600 | 4,015,100 |
| Jun 15, 2022 | 3.3700 | 3.5800 | 3.3350 | 3.5200 | 3.5200 | 4,083,100 |
| Jun 14, 2022 | 3.3200 | 3.4400 | 3.2500 | 3.3300 | 3.3300 | 7,097,900 |
| Jun 13, 2022 | 3.4100 | 3.5500 | 3.2700 | 3.2800 | 3.2800 | 7,392,400 |
| Jun 10, 2022 | 3.7100 | 3.8300 | 3.5900 | 3.6500 | 3.6500 | 5,569,700 |
| Jun 09, 2022 | 4.0600 | 4.0800 | 3.8500 | 3.8500 | 3.8500 | 4,546,000 |
| Jun 08, 2022 | 4.1000 | 4.3300 | 4.0500 | 4.1300 | 4.1300 | 5,122,500 |
| Jun 07, 2022 | 4.0300 | 4.2700 | 4.0100 | 4.2400 | 4.2400 | 5,417,800 |
| Jun 06, 2022 | 4.3600 | 4.4500 | 4.0710 | 4.0900 | 4.0900 | 9,348,600 |
| Jun 03, 2022 | 4.6500 | 4.6600 | 4.3000 | 4.3200 | 4.3200 | 6,823,500 |
| Jun 02, 2022 | 4.6800 | 4.8300 | 4.5600 | 4.7100 | 4.7100 | 5,422,200 |
| Jun 01, 2022 | 4.9900 | 5.1000 | 4.6900 | 4.7100 | 4.7100 | 3,960,100 |
| May 31, 2022 | 4.8000 | 5.0890 | 4.6400 | 4.9700 | 4.9700 | 9,244,900 |
| May 27, 2022 | 4.9400 | 5.1800 | 4.6000 | 4.8800 | 4.8800 | 16,635,100 |
| May 26, 2022 | 5.0000 | 5.6100 | 4.9800 | 5.5500 | 5.5500 | 6,097,800 |
| May 25, 2022 | 4.7200 | 5.0900 | 4.7200 | 5.0300 | 5.0300 | 5,634,000 |
| May 24, 2022 | 5.0800 | 5.0800 | 4.7000 | 4.7600 | 4.7600 | 8,488,400 |
| May 23, 2022 | 5.5200 | 5.5900 | 5.1200 | 5.1900 | 5.1900 | 5,931,600 |
| May 20, 2022 | 5.9100 | 5.9500 | 5.3600 | 5.5200 | 5.5200 | 6,385,100 |
| May 19, 2022 | 5.5100 | 6.0000 | 5.5000 | 5.8700 | 5.8700 | 4,272,300 |
| May 18, 2022 | 5.8000 | 5.9550 | 5.5600 | 5.5900 | 5.5900 | 3,909,700 |
| May 17, 2022 | 5.8700 | 6.1100 | 5.7290 | 5.8900 | 5.8900 | 3,131,000 |
| May 16, 2022 | 5.8900 | 6.2090 | 5.6800 | 5.7300 | 5.7300 | 5,607,800 |
| May 13, 2022 | 5.5000 | 5.9600 | 5.4650 | 5.9200 | 5.9200 | 7,467,300 |
| May 12, 2022 | 4.8900 | 5.5260 | 4.8200 | 5.3700 | 5.3700 | 8,313,800 |
| May 11, 2022 | 5.3700 | 5.5290 | 4.9400 | 4.9800 | 4.9800 | 6,454,000 |
| May 10, 2022 | 5.7100 | 5.8600 | 5.2360 | 5.4400 | 5.4400 | 5,644,500 |
| May 09, 2022 | 5.7200 | 5.8750 | 5.5500 | 5.5500 | 5.5500 | 4,207,600 |
| May 06, 2022 | 6.0100 | 6.1400 | 5.7580 | 5.9700 | 5.9700 | 3,973,400 |
| May 05, 2022 | 6.4700 | 6.5900 | 6.0100 | 6.0700 | 6.0700 | 5,520,300 |
| May 04, 2022 | 6.0500 | 6.7100 | 5.8500 | 6.6700 | 6.6700 | 7,851,100 |
| May 03, 2022 | 6.0000 | 6.2700 | 5.9450 | 6.0600 | 6.0600 | 5,017,600 |
| May 02, 2022 | 5.6200 | 6.0600 | 5.5500 | 6.0500 | 6.0500 | 4,469,200 |
| Apr 29, 2022 | 5.3600 | 5.8600 | 5.3600 | 5.7100 | 5.7100 | 4,868,800 |
| Apr 28, 2022 | 5.3000 | 5.4800 | 5.0500 | 5.4500 | 5.4500 | 4,815,600 |
| Apr 27, 2022 | 5.2000 | 5.3800 | 5.0600 | 5.2300 | 5.2300 | 5,849,800 |
| Apr 26, 2022 | 5.5000 | 5.5300 | 5.2700 | 5.3000 | 5.3000 | 4,730,500 |
| Apr 25, 2022 | 5.5200 | 5.6100 | 5.4000 | 5.5700 | 5.5700 | 5,463,900 |
| Apr 22, 2022 | 5.7000 | 5.8800 | 5.5300 | 5.5700 | 5.5700 | 6,403,700 |
| Apr 21, 2022 | 5.8000 | 5.9100 | 5.6600 | 5.7500 | 5.7500 | 7,556,600 |
| Apr 20, 2022 | 5.9500 | 5.9700 | 5.6500 | 5.7300 | 5.7300 | 6,265,800 |
| Apr 19, 2022 | 6.0500 | 6.0600 | 5.8400 | 5.9300 | 5.9300 | 6,861,100 |
| Apr 18, 2022 | 6.8000 | 6.8300 | 5.9400 | 5.9900 | 5.9900 | 10,625,600 |
| Apr 14, 2022 | 7.0300 | 7.0400 | 6.7500 | 6.8200 | 6.8200 | 4,848,400 |
| Apr 13, 2022 | 6.7600 | 7.1200 | 6.5600 | 7.1100 | 7.1100 | 4,641,100 |
| Apr 12, 2022 | 6.9700 | 7.2500 | 6.7200 | 6.7800 | 6.7800 | 4,876,100 |
| Apr 11, 2022 | 6.5600 | 6.8900 | 6.3820 | 6.8900 | 6.8900 | 6,815,400 |
| Apr 08, 2022 | 6.7900 | 6.9050 | 6.5500 | 6.7000 | 6.7000 | 4,356,900 |
| Apr 07, 2022 | 7.0900 | 7.1150 | 6.5200 | 6.7200 | 6.7200 | 6,405,400 |
| Apr 06, 2022 | 7.4800 | 7.6500 | 7.0100 | 7.1800 | 7.1800 | 8,683,100 |
| Apr 05, 2022 | 7.8000 | 7.9500 | 7.3300 | 7.3900 | 7.3900 | 7,221,000 |
| Apr 04, 2022 | 7.5300 | 7.8790 | 7.1500 | 7.7700 | 7.7700 | 8,286,900 |
| Apr 01, 2022 | 7.6600 | 8.0100 | 7.3450 | 7.3700 | 7.3700 | 14,011,200 |
| Mar 31, 2022 | 8.0600 | 8.0700 | 7.5600 | 7.5800 | 7.5800 | 7,402,600 |
| Mar 30, 2022 | 8.0400 | 8.6400 | 7.8600 | 7.9600 | 7.9600 | 14,181,700 |
| Mar 29, 2022 | 7.9900 | 8.4300 | 7.7500 | 8.0300 | 8.0300 | 12,547,900 |
| Mar 28, 2022 | 8.1600 | 8.3300 | 7.6300 | 7.9400 | 7.9400 | 17,777,800 |
| Mar 25, 2022 | 8.5500 | 8.7900 | 7.7650 | 8.6900 | 8.6900 | 38,445,700 |
| Mar 24, 2022 | 7.1300 | 8.1100 | 6.8820 | 7.9000 | 7.9000 | 20,149,500 |
| Mar 23, 2022 | 7.3700 | 7.7400 | 7.0550 | 7.0900 | 7.0900 | 6,677,600 |
| Mar 22, 2022 | 6.8000 | 7.2700 | 6.8000 | 7.2100 | 7.2100 | 6,076,800 |
| Mar 21, 2022 | 7.2000 | 7.2400 | 6.9050 | 7.0200 | 7.0200 | 5,751,700 |
| Mar 18, 2022 | 6.7000 | 7.2350 | 6.6650 | 7.1200 | 7.1200 | 6,200,700 |
| Mar 17, 2022 | 6.3600 | 6.7800 | 6.2520 | 6.7700 | 6.7700 | 4,960,200 |
| Mar 16, 2022 | 6.0100 | 6.3800 | 5.8780 | 6.3800 | 6.3800 | 6,264,200 |
| Mar 15, 2022 | 5.8200 | 5.9400 | 5.6200 | 5.8700 | 5.8700 | 4,500,100 |
| Mar 14, 2022 | 6.0700 | 6.1200 | 5.6300 | 5.7000 | 5.7000 | 5,489,800 |
| Mar 11, 2022 | 6.4900 | 6.4900 | 6.0600 | 6.0800 | 6.0800 | 3,326,900 |
| Mar 10, 2022 | 6.5400 | 6.5900 | 6.1650 | 6.4000 | 6.4000 | 5,467,800 |
| Mar 09, 2022 | 6.5000 | 6.7900 | 6.4300 | 6.6700 | 6.6700 | 5,281,800 |
| Mar 08, 2022 | 6.0800 | 6.5600 | 5.7900 | 6.2700 | 6.2700 | 9,870,000 |
| Mar 07, 2022 | 6.2600 | 6.3900 | 6.0400 | 6.0500 | 6.0500 | 6,165,800 |
| Mar 04, 2022 | 6.6200 | 6.7200 | 6.2400 | 6.3200 | 6.3200 | 7,364,100 |
| Mar 03, 2022 | 7.0300 | 7.0450 | 6.6800 | 6.7000 | 6.7000 | 4,462,700 |
| Mar 02, 2022 | 6.9300 | 7.0300 | 6.6150 | 6.9800 | 6.9800 | 4,873,300 |
| Mar 01, 2022 | 7.0800 | 7.1900 | 6.7900 | 6.9400 | 6.9400 | 4,619,200 |
| Feb 28, 2022 | 7.0500 | 7.2300 | 6.7900 | 7.1200 | 7.1200 | 5,298,400 |
| Feb 25, 2022 | 7.2000 | 7.2500 | 6.8550 | 7.1600 | 7.1600 | 3,772,000 |
| Feb 24, 2022 | 6.5200 | 7.1590 | 6.4170 | 7.1500 | 7.1500 | 6,782,600 |
| Feb 23, 2022 | 7.2600 | 7.3900 | 6.8700 | 6.9100 | 6.9100 | 5,567,200 |
| Feb 22, 2022 | 7.5150 | 7.6200 | 7.0900 | 7.1600 | 7.1600 | 5,576,500 |
| Feb 18, 2022 | 8.1400 | 8.2300 | 7.6700 | 7.7000 | 7.7000 | 4,841,700 |
| Feb 17, 2022 | 8.5200 | 8.7900 | 8.0710 | 8.1500 | 8.1500 | 6,326,100 |
| Feb 16, 2022 | 8.6800 | 9.1000 | 8.4400 | 8.7500 | 8.7500 | 6,985,500 |
| Feb 15, 2022 | 8.6500 | 8.8200 | 8.5000 | 8.7300 | 8.7300 | 6,192,500 |
| Feb 14, 2022 | 8.9990 | 9.2400 | 8.4000 | 8.4200 | 8.4200 | 8,843,700 |
| Feb 11, 2022 | 8.9400 | 9.6100 | 8.6900 | 9.2200 | 9.2200 | 17,592,900 |
| Feb 10, 2022 | 8.5600 | 9.1400 | 8.3800 | 8.8300 | 8.8300 | 13,998,000 |
| Feb 09, 2022 | 8.2400 | 9.0400 | 8.1900 | 8.8500 | 8.8500 | 22,263,300 |
| Feb 08, 2022 | 7.8500 | 7.9000 | 7.4900 | 7.6900 | 7.6900 | 8,590,500 |
| Feb 07, 2022 | 7.9200 | 8.3200 | 7.8100 | 7.8500 | 7.8500 | 4,813,700 |
| Feb 04, 2022 | 7.5510 | 8.0600 | 7.5200 | 7.8500 | 7.8500 | 5,980,900 |
| Feb 03, 2022 | 7.9000 | 7.9900 | 7.5500 | 7.5700 | 7.5700 | 4,933,200 |
| Feb 02, 2022 | 8.5000 | 8.6100 | 7.9950 | 8.0500 | 8.0500 | 6,011,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
