Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
Oct 14, 2023 - Oct 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 11, 2024 | 3.9700 | 4.1400 | 3.9100 | 4.0400 | 4.0400 | 4,455,600 |
| Oct 10, 2024 | 4.0000 | 4.0100 | 3.8500 | 3.9800 | 3.9800 | 2,404,700 |
| Oct 09, 2024 | 4.1000 | 4.1200 | 3.9800 | 4.0300 | 4.0300 | 3,469,100 |
| Oct 08, 2024 | 4.2300 | 4.2300 | 4.0700 | 4.0900 | 4.0900 | 2,920,100 |
| Oct 07, 2024 | 4.4100 | 4.4500 | 4.1900 | 4.2000 | 4.2000 | 4,463,800 |
| Oct 04, 2024 | 4.6800 | 4.7000 | 4.3900 | 4.4200 | 4.4200 | 4,246,900 |
| Oct 03, 2024 | 4.4000 | 4.6100 | 4.3700 | 4.5800 | 4.5800 | 5,920,400 |
| Oct 02, 2024 | 4.3900 | 4.4390 | 4.2500 | 4.4200 | 4.4200 | 4,210,800 |
| Oct 01, 2024 | 4.8100 | 4.8500 | 4.3840 | 4.4100 | 4.4100 | 8,670,200 |
| Sept 30, 2024 | 4.6000 | 5.3100 | 4.5600 | 4.8200 | 4.8200 | 11,496,600 |
| Sept 27, 2024 | 4.5600 | 4.6290 | 4.5000 | 4.5700 | 4.5700 | 2,726,300 |
| Sept 26, 2024 | 4.4500 | 4.5400 | 4.4200 | 4.5200 | 4.5200 | 2,927,000 |
| Sept 25, 2024 | 4.6100 | 4.6100 | 4.3500 | 4.4100 | 4.4100 | 3,009,300 |
| Sept 24, 2024 | 4.5800 | 4.8000 | 4.5410 | 4.6000 | 4.6000 | 3,040,400 |
| Sept 23, 2024 | 4.7000 | 4.7100 | 4.5100 | 4.5700 | 4.5700 | 2,261,800 |
| Sept 20, 2024 | 4.7300 | 4.7400 | 4.5500 | 4.6400 | 4.6400 | 2,081,000 |
| Sept 19, 2024 | 4.9400 | 4.9600 | 4.6700 | 4.7100 | 4.7100 | 2,611,300 |
| Sept 18, 2024 | 4.8600 | 5.0200 | 4.7500 | 4.7700 | 4.7700 | 2,502,300 |
| Sept 17, 2024 | 5.0300 | 5.1000 | 4.8000 | 4.8900 | 4.8900 | 2,948,400 |
| Sept 16, 2024 | 4.7800 | 4.9200 | 4.6520 | 4.9100 | 4.9100 | 3,290,100 |
| Sept 13, 2024 | 4.7300 | 4.8600 | 4.7100 | 4.7900 | 4.7900 | 1,747,400 |
| Sept 12, 2024 | 4.7300 | 4.7860 | 4.6650 | 4.7200 | 4.7200 | 1,760,500 |
| Sept 11, 2024 | 4.8400 | 4.8700 | 4.5900 | 4.7100 | 4.7100 | 3,070,100 |
| Sept 10, 2024 | 4.9300 | 4.9500 | 4.6500 | 4.8000 | 4.8000 | 2,833,400 |
| Sept 09, 2024 | 4.8400 | 5.0900 | 4.7400 | 4.8500 | 4.8500 | 6,515,500 |
| Sept 06, 2024 | 4.7400 | 4.7500 | 4.4400 | 4.4800 | 4.4800 | 3,016,700 |
| Sept 05, 2024 | 4.8900 | 5.0000 | 4.7200 | 4.7400 | 4.7400 | 2,468,800 |
| Sept 04, 2024 | 4.9500 | 5.1300 | 4.8600 | 4.8700 | 4.8700 | 2,827,900 |
| Sept 03, 2024 | 5.3800 | 5.4700 | 4.9500 | 5.0400 | 5.0400 | 3,395,800 |
| Aug 30, 2024 | 5.2000 | 5.2700 | 5.1300 | 5.2100 | 5.2100 | 1,566,200 |
| Aug 29, 2024 | 5.3200 | 5.3600 | 5.1420 | 5.1800 | 5.1800 | 2,546,600 |
| Aug 28, 2024 | 5.5500 | 5.6000 | 5.2500 | 5.2900 | 5.2900 | 2,489,800 |
| Aug 27, 2024 | 5.7800 | 5.8180 | 5.0600 | 5.5800 | 5.5800 | 5,500,700 |
| Aug 26, 2024 | 6.2100 | 6.2650 | 6.1150 | 6.1700 | 6.1700 | 1,751,300 |
| Aug 23, 2024 | 6.1800 | 6.3000 | 6.1500 | 6.2100 | 6.2100 | 1,992,200 |
| Aug 22, 2024 | 6.3700 | 6.4100 | 6.0800 | 6.1400 | 6.1400 | 1,940,300 |
| Aug 21, 2024 | 6.3900 | 6.4900 | 6.3600 | 6.4000 | 6.4000 | 1,774,200 |
| Aug 20, 2024 | 6.6900 | 6.7000 | 6.3250 | 6.3700 | 6.3700 | 2,107,000 |
| Aug 19, 2024 | 7.0500 | 7.0800 | 6.5500 | 6.6600 | 6.6600 | 3,894,300 |
| Aug 16, 2024 | 6.9400 | 7.1150 | 6.8600 | 7.0400 | 7.0400 | 2,112,900 |
| Aug 15, 2024 | 6.9000 | 7.2100 | 6.9000 | 6.9800 | 6.9800 | 2,424,600 |
| Aug 14, 2024 | 6.7700 | 6.9800 | 6.7000 | 6.8400 | 6.8400 | 3,227,300 |
| Aug 13, 2024 | 6.3200 | 6.8400 | 6.3200 | 6.8000 | 6.8000 | 2,708,200 |
| Aug 12, 2024 | 6.5400 | 6.7000 | 6.3300 | 6.3450 | 6.3450 | 2,396,900 |
| Aug 09, 2024 | 6.2300 | 6.5000 | 6.1100 | 6.3700 | 6.3700 | 4,836,800 |
| Aug 08, 2024 | 6.4700 | 7.1800 | 6.2700 | 6.9200 | 6.9200 | 4,075,200 |
| Aug 07, 2024 | 6.6300 | 6.8200 | 6.3750 | 6.3900 | 6.3900 | 2,731,900 |
| Aug 06, 2024 | 6.2900 | 6.5200 | 6.0700 | 6.4100 | 6.4100 | 2,042,500 |
| Aug 05, 2024 | 5.5700 | 6.2800 | 5.5000 | 6.0600 | 6.0600 | 4,155,900 |
| Aug 02, 2024 | 6.5800 | 6.8400 | 6.3400 | 6.5700 | 6.5700 | 2,783,800 |
| Aug 01, 2024 | 7.6000 | 7.8050 | 6.7700 | 6.7700 | 6.7700 | 5,033,100 |
| Jul 31, 2024 | 7.5500 | 7.8910 | 7.4300 | 7.6000 | 7.6000 | 2,838,100 |
| Jul 30, 2024 | 7.5200 | 8.0400 | 7.4000 | 7.6000 | 7.6000 | 5,224,400 |
| Jul 29, 2024 | 7.3800 | 7.6800 | 7.2700 | 7.3600 | 7.3600 | 2,669,200 |
| Jul 26, 2024 | 7.2800 | 7.4300 | 7.1800 | 7.3000 | 7.3000 | 2,290,700 |
| Jul 25, 2024 | 7.3700 | 7.5600 | 7.1500 | 7.1600 | 7.1600 | 2,309,000 |
| Jul 24, 2024 | 8.0900 | 8.0900 | 7.2000 | 7.3200 | 7.3200 | 5,476,400 |
| Jul 23, 2024 | 8.2200 | 8.6500 | 8.0510 | 8.2000 | 8.2000 | 7,916,600 |
| Jul 22, 2024 | 7.4000 | 8.3950 | 7.3400 | 8.3500 | 8.3500 | 8,919,200 |
| Jul 19, 2024 | 7.3000 | 7.3200 | 7.0500 | 7.1300 | 7.1300 | 2,230,500 |
| Jul 18, 2024 | 7.7800 | 8.1800 | 7.2000 | 7.2200 | 7.2200 | 7,873,300 |
| Jul 17, 2024 | 7.0500 | 7.9800 | 7.0500 | 7.4500 | 7.4500 | 6,755,800 |
| Jul 16, 2024 | 7.1200 | 7.4900 | 6.9000 | 7.3600 | 7.3600 | 5,145,500 |
| Jul 15, 2024 | 6.4000 | 7.3800 | 6.2200 | 7.1400 | 7.1400 | 7,159,700 |
| Jul 12, 2024 | 6.6300 | 6.6300 | 6.4400 | 6.5000 | 6.5000 | 2,239,800 |
| Jul 11, 2024 | 6.3500 | 6.5150 | 6.3300 | 6.4800 | 6.4800 | 2,653,100 |
| Jul 10, 2024 | 6.2400 | 6.4050 | 6.1200 | 6.3300 | 6.3300 | 2,158,900 |
| Jul 09, 2024 | 6.2100 | 6.4100 | 6.0700 | 6.1900 | 6.1900 | 2,322,400 |
| Jul 08, 2024 | 6.3600 | 6.4000 | 6.2000 | 6.2600 | 6.2600 | 1,978,800 |
| Jul 05, 2024 | 6.6000 | 6.6500 | 6.3400 | 6.3400 | 6.3400 | 1,534,700 |
| Jul 03, 2024 | 6.3200 | 6.8500 | 6.3000 | 6.4900 | 6.4900 | 3,753,400 |
| Jul 02, 2024 | 6.3500 | 6.3900 | 6.2000 | 6.2600 | 6.2600 | 1,643,900 |
| Jul 01, 2024 | 6.5000 | 6.6290 | 6.1500 | 6.3900 | 6.3900 | 2,800,500 |
| Jun 28, 2024 | 6.6200 | 6.6700 | 6.3200 | 6.4500 | 6.4500 | 2,624,900 |
| Jun 27, 2024 | 6.5000 | 6.8600 | 6.4900 | 6.6700 | 6.6700 | 2,958,200 |
| Jun 26, 2024 | 6.4800 | 6.7200 | 6.3900 | 6.6300 | 6.6300 | 2,684,800 |
| Jun 25, 2024 | 6.8800 | 6.9900 | 6.4400 | 6.4800 | 6.4800 | 3,742,600 |
| Jun 24, 2024 | 6.9600 | 7.1400 | 6.8500 | 6.9900 | 6.9900 | 3,426,500 |
| Jun 21, 2024 | 7.0500 | 7.0500 | 6.6600 | 6.8500 | 6.8500 | 2,489,900 |
| Jun 20, 2024 | 7.0800 | 7.1540 | 6.9750 | 7.1200 | 7.1200 | 1,783,200 |
| Jun 18, 2024 | 7.1500 | 7.2950 | 7.0100 | 7.0900 | 7.0900 | 1,601,600 |
| Jun 17, 2024 | 7.1200 | 7.2800 | 6.9350 | 7.2200 | 7.2200 | 2,754,900 |
| Jun 14, 2024 | 7.4000 | 7.4500 | 7.1600 | 7.2400 | 7.2400 | 2,660,600 |
| Jun 13, 2024 | 7.6200 | 7.7200 | 7.3800 | 7.4600 | 7.4600 | 1,851,700 |
| Jun 12, 2024 | 7.8000 | 7.8500 | 7.3500 | 7.5900 | 7.5900 | 6,315,200 |
| Jun 11, 2024 | 7.2900 | 7.3250 | 7.1200 | 7.3200 | 7.3200 | 3,115,500 |
| Jun 10, 2024 | 7.0500 | 7.2800 | 6.7740 | 7.2800 | 7.2800 | 4,133,300 |
| Jun 07, 2024 | 7.1300 | 7.4300 | 6.9300 | 7.0300 | 7.0300 | 4,456,300 |
| Jun 06, 2024 | 7.4800 | 7.5900 | 6.9600 | 7.1500 | 7.1500 | 6,655,800 |
| Jun 05, 2024 | 7.8500 | 7.9100 | 7.6100 | 7.8100 | 7.8100 | 3,573,900 |
| Jun 04, 2024 | 8.0000 | 8.1200 | 7.4000 | 7.8100 | 7.8100 | 5,488,700 |
| Jun 03, 2024 | 8.5000 | 8.6800 | 7.8600 | 8.0200 | 8.0200 | 6,524,400 |
| May 31, 2024 | 8.7200 | 8.8400 | 8.3500 | 8.5300 | 8.5300 | 5,724,300 |
| May 30, 2024 | 9.0000 | 10.0400 | 8.4900 | 8.5900 | 8.5900 | 14,674,600 |
| May 29, 2024 | 8.6000 | 8.7900 | 8.2000 | 8.4800 | 8.4800 | 6,942,900 |
| May 28, 2024 | 9.1500 | 9.2600 | 8.2020 | 8.4800 | 8.4800 | 7,348,100 |
| May 24, 2024 | 9.1700 | 9.6500 | 9.0100 | 9.1800 | 9.1800 | 5,069,200 |
| May 23, 2024 | 9.5200 | 9.5700 | 8.8700 | 9.1100 | 9.1100 | 4,999,400 |
| May 22, 2024 | 10.1400 | 10.1400 | 9.3300 | 9.4100 | 9.4100 | 5,999,800 |
| May 21, 2024 | 10.3000 | 10.7100 | 10.0200 | 10.1100 | 10.1100 | 5,044,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.