CGC - Canopy Growth Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 29, 202017.0018.3916.9517.3717.3725,271,600
May 28, 202020.0522.1919.8421.7221.7215,080,200
May 27, 202020.0820.3518.5119.9019.9010,233,800
May 26, 202020.6020.9219.8520.0120.0112,920,400
May 22, 202018.3819.4817.6019.4219.4214,024,500
May 21, 202017.0018.5016.6718.2518.2510,600,700
May 20, 202017.6517.9216.5316.9316.936,862,800
May 19, 202016.5017.5415.8217.3017.309,460,800
May 18, 202016.5116.9515.7616.3216.329,387,900
May 15, 202014.3415.9913.9215.8615.8611,927,200
May 14, 202013.2014.0212.9513.8613.864,534,000
May 13, 202014.7814.7813.3613.5613.568,228,200
May 12, 202014.9615.6514.6214.7714.777,411,100
May 11, 202015.2315.3314.7214.9714.974,456,000
May 08, 202015.5715.6015.1515.3415.343,802,800
May 07, 202015.4315.8315.2415.4415.443,298,000
May 06, 202015.8715.9215.2815.3615.362,840,400
May 05, 202016.0016.2815.6615.7615.764,467,900
May 04, 202016.2616.2615.3215.7415.748,251,200
May 01, 202015.6515.7714.7815.2615.266,020,300
Apr. 30, 202016.8116.9315.8216.0016.005,323,900
Apr. 29, 202017.1617.5416.7917.0617.065,427,900
Apr. 28, 202018.2518.2516.4616.7416.748,663,700
Apr. 27, 202016.0017.6515.8917.5317.5311,102,900
Apr. 24, 202014.8215.6214.5815.5915.596,464,000
Apr. 23, 202015.0315.4014.5814.8214.824,631,200
Apr. 22, 202015.4815.4814.8615.0215.023,701,800
Apr. 21, 202015.0715.4814.5515.0415.043,632,900
Apr. 20, 202014.9016.1514.7315.1715.177,384,800
Apr. 17, 202014.6515.5014.5815.1015.104,766,000
Apr. 16, 202015.2015.2414.2114.4714.473,766,500
Apr. 15, 202015.3015.3814.5314.7614.763,809,400
Apr. 14, 202014.6115.5414.6115.4015.404,536,300
Apr. 13, 202014.6414.7314.0414.4614.462,715,800
Apr. 09, 202015.0415.2714.3514.5714.574,576,700
Apr. 08, 202014.6815.1814.2014.8314.834,414,000
Apr. 07, 202015.3015.5614.3014.5014.504,633,000
Apr. 06, 202013.9014.5113.5314.3414.344,862,700
Apr. 03, 202014.0614.3212.8813.2513.253,792,700
Apr. 02, 202013.6614.5913.4613.8013.803,267,600
Apr. 01, 202014.0514.5913.4613.5813.584,146,300
Mar. 31, 202013.9915.4713.9914.4214.424,266,100
Mar. 30, 202014.1114.9113.4314.4614.464,373,200
Mar. 27, 202014.8015.9914.4414.5914.597,989,100
Mar. 26, 202014.3416.3414.2615.1615.1610,829,000
Mar. 25, 202013.5014.4612.7213.9813.989,107,800
Mar. 24, 202013.3313.9812.5612.9812.987,189,800
Mar. 23, 202011.9012.8811.4512.5012.506,570,900
Mar. 20, 202011.6612.5511.3011.8311.838,679,800
Mar. 19, 20209.6511.419.4010.8310.837,225,500
Mar. 18, 20209.5710.379.009.739.736,943,800
Mar. 17, 202010.1510.729.5310.3710.376,140,500
Mar. 16, 20209.4410.899.3110.2810.285,506,700
Mar. 13, 202011.9311.9810.3010.9410.947,441,400
Mar. 12, 202011.9112.4810.8710.9210.929,873,300
Mar. 11, 202013.8514.4213.0513.3513.355,482,900
Mar. 10, 202014.0014.6513.4714.1814.185,579,600
Mar. 09, 202013.1014.4812.8513.2213.226,960,900
Mar. 06, 202016.0316.5214.9415.2815.288,489,800
Mar. 05, 202016.7717.5816.4316.8016.807,077,900
Mar. 04, 202017.9118.5417.5017.7517.755,000,100
Mar. 03, 202018.3918.7317.0517.3417.346,242,400
Mar. 02, 202018.7918.9418.0618.6218.624,956,500
Feb. 28, 202017.9018.7817.4818.7818.786,790,400
Feb. 27, 202019.1719.4517.8218.4418.446,988,500
Feb. 26, 202019.5620.3919.5419.8219.824,849,000
Feb. 25, 202020.4720.6819.4319.6219.625,804,100
Feb. 24, 202020.8121.1520.1720.3020.306,245,800
Feb. 21, 202022.3422.4121.7821.8821.884,841,600
Feb. 20, 202021.7023.2321.6522.3122.318,842,200
Feb. 19, 202022.0122.3021.5821.7721.775,600,600
Feb. 18, 202022.3622.8821.8921.9421.947,714,400
Feb. 14, 202023.1723.9021.7222.1322.1326,485,500
Feb. 13, 202019.3620.4419.2619.5219.526,266,100
Feb. 12, 202020.1220.3019.3419.6519.655,147,900
Feb. 11, 202018.9020.5118.6519.9119.918,863,600
Feb. 10, 202019.6019.7418.8519.0519.055,779,200
Feb. 07, 202020.1420.6119.3319.6319.6311,545,800
Feb. 06, 202021.6122.0521.1021.1721.174,980,100
Feb. 05, 202022.5022.6821.4821.6721.676,582,600
Feb. 04, 202022.3222.9422.1222.3422.345,076,600
Feb. 03, 202022.6022.9421.7622.1122.115,260,900
Jan. 31, 202023.3523.4622.0522.5522.556,428,000
Jan. 30, 202023.1823.9623.0623.3523.354,484,900
Jan. 29, 202024.1724.4023.2123.5223.527,238,600
Jan. 28, 202022.6423.9522.2923.9223.9210,621,200
Jan. 27, 202021.5022.3121.3421.5621.566,331,000
Jan. 24, 202024.7624.9622.5522.6522.659,379,900
Jan. 23, 202024.0625.0023.7424.5624.566,192,600
Jan. 22, 202024.4024.6623.5724.1224.127,123,800
Jan. 21, 202025.1925.6423.8724.1524.159,687,400
Jan. 17, 202024.1025.2623.6524.8924.8912,460,100
Jan. 16, 202025.4525.8924.0424.3024.3013,226,600
Jan. 15, 202024.1425.9723.5824.9024.9020,994,000
Jan. 14, 202022.7424.4421.8323.8523.8524,121,300
Jan. 13, 202020.5423.2020.1423.1123.1118,344,300
Jan. 10, 202020.7021.2520.3520.5420.546,207,300
Jan. 09, 202020.2021.0519.7620.8020.807,915,100
Jan. 08, 202019.7020.6219.0220.1320.138,249,300
Jan. 07, 202020.2220.4419.6419.8019.804,858,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...