Canada Markets open in 9 hrs 27 mins

Canopy Growth Corporation (CGC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
14.17+0.65 (+4.81%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 23, 2021------
Sep. 22, 2021------
Sep. 21, 2021------
Sep. 20, 2021------
Sep. 17, 2021------
Sep. 16, 2021------
Sep. 15, 2021------
Sep. 14, 2021------
Sep. 13, 2021------
Sep. 10, 2021------
Sep. 09, 2021------
Sep. 08, 2021------
Sep. 07, 2021------
Sep. 03, 202117.4217.6716.8216.9716.97375,520,000
Sep. 02, 202116.9617.7116.8517.4517.45290,220,000
Sep. 01, 202117.2517.5016.8116.8516.85342,280,000
Aug. 31, 202116.9117.7216.8417.2317.23404,050,000
Aug. 30, 202117.2217.2416.6616.9016.90225,990,000
Aug. 27, 202117.0917.4017.0517.1917.19170,420,000
Aug. 26, 202117.5518.0016.9617.1117.11248,890,000
Aug. 25, 202117.7417.8017.2117.6117.61175,750,000
Aug. 24, 202117.3317.7817.1417.7417.74266,630,000
Aug. 23, 202116.9217.3816.7917.2517.25196,840,000
Aug. 20, 202116.4616.8816.2716.6916.69243,770,000
Aug. 19, 202117.1817.2316.4716.5016.50330,000,000
Aug. 18, 202117.4717.8016.9417.2717.27316,680,000
Aug. 17, 202117.3517.6717.0517.4617.46221,870,000
Aug. 16, 202117.9517.9517.3217.5417.54296,180,000
Aug. 13, 202118.4718.5517.8518.0618.06308,840,000
Aug. 12, 202118.9419.0518.4418.5518.55189,810,000
Aug. 11, 202119.3819.4818.8118.8818.88191,330,000
Aug. 10, 202119.1519.8519.0819.4719.47286,540,000
Aug. 09, 202119.0519.2018.5919.1119.11362,400,000
Aug. 06, 202119.2219.3818.3319.1519.15727,030,000
Aug. 05, 202118.2719.7018.2519.1419.14549,680,000
Aug. 04, 202118.6618.9318.2718.2818.28232,910,000
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, 202118.8519.9718.7319.6019.606,548,300
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
Jun. 02, 202124.5525.7624.1525.5825.585,913,500
Jun. 01, 202125.8826.1824.0924.2824.289,635,800
May 28, 202124.7226.5524.6226.0926.0913,478,400
May 27, 202125.2025.2823.9424.7224.726,342,100
May 26, 202124.3924.5523.6824.3424.345,320,200
May 25, 202123.6424.7323.6024.1524.158,617,600
May 24, 202123.1523.1822.3622.6822.682,343,200
May 21, 202123.1623.2422.6722.9822.982,033,700
May 20, 202123.0423.4122.6022.9322.932,110,100
May 19, 202122.9523.1122.4722.8222.821,884,700
May 18, 202123.3623.9223.0023.4023.402,057,300
May 17, 202122.9523.5022.5923.1523.152,495,700
May 14, 202122.4023.2422.2122.9122.912,868,600
May 13, 202122.9723.3421.7222.1222.123,446,700
May 12, 202123.8524.1522.6022.9022.903,153,300
May 11, 202122.6724.2222.5023.9123.913,865,900
May 10, 202125.2925.3324.0224.1824.182,548,900
May 07, 202124.5026.0524.4525.2625.264,098,100
May 06, 202125.2625.4423.9224.3524.353,466,100
May 05, 202125.9325.9325.0825.4525.452,824,300
May 04, 202125.3125.6824.7625.6625.662,912,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...