STOCKS ADVANCE AMID YELLEN TESTIMONY, GOLDMAN EARNINGS

Stocks jump, tech shares outperform after Yellen calls on Congress to ‘act big’ with virus relief aid

Canopy Growth Corporation (CGC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

33.56+0.17 (+0.51%)

At close: 4:00PM EST

33.74 +0.18 (0.54%)
After hours: 7:59PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 19, 2021	33.63	33.98	32.35	33.56	33.56	4,166,768
Jan. 15, 2021	34.73	35.08	32.81	33.39	33.39	7,800,300
Jan. 14, 2021	32.58	34.69	32.50	34.62	34.62	8,499,900
Jan. 13, 2021	30.96	33.01	30.87	32.18	32.18	6,948,200
Jan. 12, 2021	31.50	31.97	30.52	30.92	30.92	5,102,600
Jan. 11, 2021	29.77	32.41	29.60	31.47	31.47	8,479,000
Jan. 08, 2021	30.83	30.90	29.34	30.17	30.17	6,834,400
Jan. 07, 2021	31.41	32.30	30.41	30.61	30.61	10,599,400
Jan. 06, 2021	30.02	31.83	29.35	30.17	30.17	24,900,400
Jan. 05, 2021	26.29	27.56	25.85	27.04	27.04	5,345,400
Jan. 04, 2021	24.92	27.17	24.91	26.12	26.12	6,744,500
Dec. 31, 2020	25.21	25.27	24.62	24.64	24.64	2,210,500
Dec. 30, 2020	24.30	25.70	24.05	25.25	25.25	3,552,400
Dec. 29, 2020	24.89	25.44	24.20	24.26	24.26	3,199,700
Dec. 28, 2020	26.01	26.15	24.57	24.68	24.68	3,719,100
Dec. 24, 2020	27.09	27.10	25.78	25.86	25.86	2,772,400
Dec. 23, 2020	25.97	28.04	25.50	27.01	27.01	8,335,300
Dec. 22, 2020	25.71	26.14	25.23	25.86	25.86	2,541,600
Dec. 21, 2020	25.15	25.77	25.00	25.54	25.54	2,407,700
Dec. 18, 2020	26.09	26.52	25.78	25.97	25.97	2,240,200
Dec. 17, 2020	26.55	26.75	25.96	26.22	26.22	3,006,700
Dec. 16, 2020	26.98	27.10	26.06	26.37	26.37	4,125,100
Dec. 15, 2020	25.17	26.78	25.03	26.75	26.75	4,116,100
Dec. 14, 2020	26.59	26.96	25.28	25.28	25.28	3,891,500
Dec. 11, 2020	27.06	27.29	26.35	26.53	26.53	2,667,800
Dec. 10, 2020	26.76	27.62	26.62	27.32	27.32	2,288,200
Dec. 09, 2020	28.85	29.06	26.75	27.20	27.20	4,467,000
Dec. 08, 2020	27.92	28.85	27.92	28.82	28.82	3,215,800
Dec. 07, 2020	28.84	28.95	27.68	28.38	28.38	3,615,300
Dec. 04, 2020	29.21	29.52	27.95	28.59	28.59	7,788,000
Dec. 03, 2020	28.31	29.23	27.64	28.63	28.63	4,011,400
Dec. 02, 2020	26.76	28.58	26.71	28.18	28.18	6,597,900
Dec. 01, 2020	29.07	29.24	26.56	26.65	26.65	6,615,000
Nov. 30, 2020	28.97	29.44	27.66	28.80	28.80	9,464,100
Nov. 27, 2020	27.00	29.13	26.94	29.00	29.00	7,601,900
Nov. 25, 2020	26.13	27.34	25.91	26.87	26.87	4,081,500
Nov. 24, 2020	25.92	27.70	25.62	26.97	26.97	12,427,400
Nov. 23, 2020	23.93	25.06	23.68	24.72	24.72	5,493,000
Nov. 20, 2020	23.74	24.15	23.51	23.72	23.72	2,996,500
Nov. 19, 2020	23.55	24.15	23.42	23.87	23.87	3,081,600
Nov. 18, 2020	24.75	25.12	23.66	23.67	23.67	4,749,100
Nov. 17, 2020	24.45	25.37	24.33	24.51	24.51	4,720,800
Nov. 16, 2020	24.54	25.24	24.13	24.77	24.77	4,851,400
Nov. 13, 2020	24.01	24.60	23.54	24.43	24.43	6,201,300
Nov. 12, 2020	24.05	24.65	23.53	23.81	23.81	5,737,300
Nov. 11, 2020	23.31	24.70	22.94	24.25	24.25	7,568,800
Nov. 10, 2020	23.89	24.53	22.53	23.71	23.71	9,094,800
Nov. 09, 2020	26.95	26.95	24.13	24.58	24.58	17,430,400
Nov. 06, 2020	22.00	24.98	21.90	23.50	23.50	34,146,700
Nov. 05, 2020	20.38	21.64	19.59	21.20	21.20	17,474,400
Nov. 04, 2020	19.15	19.57	18.32	19.00	19.00	16,035,200
Nov. 03, 2020	21.08	21.13	19.57	20.46	20.46	13,376,300
Nov. 02, 2020	19.06	21.67	19.00	20.93	20.93	15,744,900
Oct. 30, 2020	18.53	18.82	18.18	18.78	18.78	4,483,800
Oct. 29, 2020	18.30	18.97	18.13	18.78	18.78	3,024,300
Oct. 28, 2020	18.16	19.00	18.11	18.34	18.34	3,564,400
Oct. 27, 2020	18.67	19.30	18.58	18.66	18.66	3,040,900
Oct. 26, 2020	19.55	19.72	18.42	18.53	18.53	5,192,000
Oct. 23, 2020	20.37	20.44	19.53	19.73	19.73	5,111,000
Oct. 22, 2020	19.49	20.44	19.31	20.30	20.30	8,483,200
Oct. 21, 2020	19.34	20.35	19.13	19.49	19.49	10,121,000
Oct. 20, 2020	19.22	19.64	18.61	18.88	18.88	7,348,300
Oct. 19, 2020	17.88	19.87	17.66	19.81	19.81	14,371,400
Oct. 16, 2020	18.22	18.27	17.73	17.76	17.76	2,764,700
Oct. 15, 2020	17.80	18.15	17.44	18.05	18.05	3,382,400
Oct. 14, 2020	18.74	19.01	18.20	18.34	18.34	3,436,200
Oct. 13, 2020	19.06	19.06	18.09	18.70	18.70	9,321,600
Oct. 12, 2020	18.07	20.13	18.06	19.61	19.61	14,512,200
Oct. 09, 2020	18.07	18.68	17.54	18.07	18.07	12,731,600
Oct. 08, 2020	15.94	17.69	15.87	17.63	17.63	14,516,300
Oct. 07, 2020	14.55	15.70	14.50	15.53	15.53	4,983,400
Oct. 06, 2020	15.01	15.15	14.26	14.32	14.32	3,392,500
Oct. 05, 2020	14.10	15.02	14.10	14.94	14.94	4,281,000
Oct. 02, 2020	13.88	14.18	13.83	14.05	14.05	2,961,800
Oct. 01, 2020	14.57	14.57	14.05	14.20	14.20	2,780,000
Sep. 30, 2020	14.48	14.81	14.26	14.32	14.32	2,427,300
Sep. 29, 2020	14.25	14.80	14.14	14.50	14.50	3,378,800
Sep. 28, 2020	14.10	14.45	13.98	14.21	14.21	4,591,500
Sep. 25, 2020	14.15	14.34	13.88	14.17	14.17	3,442,700
Sep. 24, 2020	14.25	14.59	13.90	14.27	14.27	3,235,700
Sep. 23, 2020	15.90	16.02	14.28	14.60	14.60	9,452,100
Sep. 22, 2020	15.65	16.10	15.48	16.04	16.04	3,260,200
Sep. 21, 2020	16.00	16.10	15.44	15.74	15.74	2,954,900
Sep. 18, 2020	16.35	16.55	16.20	16.36	16.36	2,108,400
Sep. 17, 2020	16.28	16.49	16.14	16.40	16.40	1,656,200
Sep. 16, 2020	16.45	17.04	16.44	16.48	16.48	3,241,000
Sep. 15, 2020	16.59	16.87	16.39	16.42	16.42	2,147,700
Sep. 14, 2020	16.20	16.56	16.03	16.42	16.42	1,883,600
Sep. 11, 2020	16.36	16.52	15.91	16.17	16.17	1,822,600
Sep. 10, 2020	16.37	17.07	16.33	16.42	16.42	6,745,200
Sep. 09, 2020	15.79	16.48	15.66	16.36	16.36	2,871,700
Sep. 08, 2020	15.93	16.05	15.59	15.59	15.59	2,467,500
Sep. 04, 2020	16.28	16.57	15.54	16.21	16.21	4,189,600
Sep. 03, 2020	16.36	16.85	15.96	16.44	16.44	4,536,500
Sep. 02, 2020	16.34	16.53	16.08	16.36	16.36	3,083,100
Sep. 01, 2020	16.44	16.59	16.18	16.41	16.41	2,528,900
Aug. 31, 2020	16.90	16.95	16.19	16.52	16.52	5,268,600
Aug. 28, 2020	16.52	17.11	16.46	16.90	16.90	2,901,800
Aug. 27, 2020	16.50	16.69	16.32	16.50	16.50	2,333,500
Aug. 26, 2020	16.78	16.86	16.37	16.50	16.50	2,635,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX17,957.37+12.49(+0.07%)

S&P 5003,798.91+30.66(+0.81%)

DOW30,930.52+116.26(+0.38%)

STOCKS ADVANCE AMID YELLEN TESTIMONY, GOLDMAN EARNINGS

Canopy Growth Corporation (CGC)

S&P/TSX
17,957.37
+12.49(+0.07%)

S&P 500
3,798.91
+30.66(+0.81%)

DOW
30,930.52
+116.26(+0.38%)