Canopy Growth Corporation (CGC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

24.12-0.40 (-1.63%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun. 16, 2021	24.31	24.63	23.70	24.12	24.12	2,094,200
Jun. 15, 2021	25.00	25.24	24.31	24.52	24.52	2,337,000
Jun. 14, 2021	25.87	26.37	24.90	25.14	25.14	2,625,900
Jun. 11, 2021	25.78	26.23	25.57	25.87	25.87	2,114,800
Jun. 10, 2021	25.69	25.94	25.13	25.66	25.66	2,687,600
Jun. 09, 2021	25.74	26.80	25.52	25.74	25.74	4,593,000
Jun. 08, 2021	25.72	25.93	24.84	25.51	25.51	3,158,900
Jun. 07, 2021	24.45	25.83	24.14	25.65	25.65	3,387,700
Jun. 04, 2021	25.55	25.65	24.17	24.25	24.25	3,696,100
Jun. 03, 2021	25.56	26.96	25.26	25.27	25.27	6,260,600
Jun. 02, 2021	24.55	25.76	24.15	25.58	25.58	5,913,500
Jun. 01, 2021	25.88	26.18	24.09	24.28	24.28	9,635,800
May 28, 2021	24.72	26.55	24.62	26.09	26.09	13,478,400
May 27, 2021	25.20	25.28	23.94	24.72	24.72	6,342,100
May 26, 2021	24.39	24.55	23.68	24.34	24.34	5,320,200
May 25, 2021	23.64	24.73	23.60	24.15	24.15	8,617,600
May 24, 2021	23.15	23.18	22.36	22.68	22.68	2,343,200
May 21, 2021	23.16	23.24	22.67	22.98	22.98	2,033,700
May 20, 2021	23.04	23.41	22.60	22.93	22.93	2,110,100
May 19, 2021	22.95	23.11	22.47	22.82	22.82	1,884,700
May 18, 2021	23.36	23.92	23.00	23.40	23.40	2,057,300
May 17, 2021	22.95	23.50	22.59	23.15	23.15	2,495,700
May 14, 2021	22.40	23.24	22.21	22.91	22.91	2,868,600
May 13, 2021	22.97	23.34	21.72	22.12	22.12	3,446,700
May 12, 2021	23.85	24.15	22.60	22.90	22.90	3,153,300
May 11, 2021	22.67	24.22	22.50	23.91	23.91	3,865,900
May 10, 2021	25.29	25.33	24.02	24.18	24.18	2,548,900
May 07, 2021	24.50	26.05	24.45	25.26	25.26	4,098,100
May 06, 2021	25.26	25.44	23.92	24.35	24.35	3,466,100
May 05, 2021	25.93	25.93	25.08	25.45	25.45	2,824,300
May 04, 2021	25.31	25.68	24.76	25.66	25.66	2,912,900
May 03, 2021	27.05	27.05	25.42	25.57	25.57	3,975,900
Apr. 30, 2021	27.17	27.82	26.65	26.95	26.95	1,848,300
Apr. 29, 2021	28.08	28.19	26.71	27.39	27.39	2,852,900
Apr. 28, 2021	27.04	28.38	26.70	28.16	28.16	3,794,900
Apr. 27, 2021	27.80	27.92	26.82	26.91	26.91	2,056,000
Apr. 26, 2021	27.41	27.68	27.00	27.53	27.53	2,069,300
Apr. 23, 2021	26.12	27.57	26.12	27.41	27.41	2,263,500
Apr. 22, 2021	27.27	27.43	26.26	26.55	26.55	2,457,600
Apr. 21, 2021	25.11	27.18	25.11	27.17	27.17	3,478,800
Apr. 20, 2021	27.98	28.04	25.11	25.56	25.56	5,139,400
Apr. 19, 2021	27.79	28.66	26.94	27.46	27.46	2,747,400
Apr. 16, 2021	27.49	27.88	26.91	27.80	27.80	2,100,300
Apr. 15, 2021	28.10	28.38	27.15	27.42	27.42	2,573,500
Apr. 14, 2021	27.97	28.32	27.45	27.79	27.79	2,307,300
Apr. 13, 2021	27.22	28.17	26.92	27.86	27.86	3,140,100
Apr. 12, 2021	28.62	28.67	27.35	27.64	27.64	3,372,000
Apr. 09, 2021	28.45	29.49	27.82	28.99	28.99	4,157,200
Apr. 08, 2021	30.12	30.19	28.20	28.50	28.50	8,053,400
Apr. 07, 2021	30.70	30.92	29.64	29.94	29.94	2,907,800
Apr. 06, 2021	31.84	32.00	30.80	30.90	30.90	2,623,800
Apr. 05, 2021	32.60	32.61	31.60	31.83	31.83	2,191,700
Apr. 01, 2021	32.82	33.08	31.93	32.06	32.06	2,241,300
Mar. 31, 2021	32.35	33.27	31.97	32.03	32.03	3,825,700
Mar. 30, 2021	31.13	31.94	30.70	31.76	31.76	1,977,200
Mar. 29, 2021	32.06	32.85	31.15	31.24	31.24	2,903,500
Mar. 26, 2021	32.93	33.02	31.37	32.12	32.12	2,217,800
Mar. 25, 2021	30.43	32.63	30.23	32.56	32.56	2,806,700
Mar. 24, 2021	32.51	33.07	31.09	31.30	31.30	3,548,000
Mar. 23, 2021	33.25	33.67	32.20	32.45	32.45	2,612,600
Mar. 22, 2021	34.54	34.72	33.21	33.46	33.46	1,817,200
Mar. 19, 2021	33.46	34.74	33.43	34.45	34.45	2,320,200
Mar. 18, 2021	34.98	35.47	33.22	33.37	33.37	2,919,600
Mar. 17, 2021	33.11	35.31	32.90	35.07	35.07	3,007,500
Mar. 16, 2021	36.00	36.00	33.10	33.73	33.73	3,948,300
Mar. 15, 2021	34.42	36.11	34.29	35.56	35.56	4,660,100
Mar. 12, 2021	33.38	34.70	32.63	34.20	34.20	4,594,600
Mar. 11, 2021	32.59	34.37	32.40	34.28	34.28	4,422,500
Mar. 10, 2021	34.05	34.27	31.65	31.91	31.91	3,780,000
Mar. 09, 2021	31.72	33.48	31.55	33.00	33.00	3,663,500
Mar. 08, 2021	31.40	32.19	30.53	30.86	30.86	3,383,300
Mar. 05, 2021	31.16	31.56	28.04	31.17	31.17	5,883,500
Mar. 04, 2021	32.83	33.56	29.86	31.01	31.01	6,719,200
Mar. 03, 2021	35.28	35.50	32.97	33.24	33.24	5,011,800
Mar. 02, 2021	35.27	37.08	34.84	35.25	35.25	7,986,300
Mar. 01, 2021	33.47	35.31	33.30	34.73	34.73	3,660,900
Feb. 26, 2021	33.01	34.26	32.26	32.75	32.75	3,991,300
Feb. 25, 2021	35.72	36.22	32.88	33.21	33.21	5,198,500
Feb. 24, 2021	35.52	36.39	34.62	35.60	35.60	4,130,300
Feb. 23, 2021	34.77	35.56	31.45	35.31	35.31	8,329,900
Feb. 22, 2021	38.38	38.90	36.90	37.01	37.01	4,334,400
Feb. 19, 2021	37.09	39.54	36.81	38.63	38.63	5,923,600
Feb. 18, 2021	40.05	41.15	36.49	36.65	36.65	8,193,600
Feb. 17, 2021	41.69	41.70	39.82	40.46	40.46	4,996,500
Feb. 16, 2021	40.64	43.41	40.37	42.13	42.13	7,520,600
Feb. 12, 2021	39.37	42.70	38.13	40.31	40.31	11,714,100
Feb. 11, 2021	47.76	47.84	39.45	40.65	40.65	29,602,700
Feb. 10, 2021	52.82	56.50	48.02	52.17	52.17	29,716,700
Feb. 09, 2021	44.36	50.92	44.03	49.09	49.09	23,790,100
Feb. 08, 2021	43.15	44.55	43.00	43.87	43.87	6,153,900
Feb. 05, 2021	43.50	43.96	42.26	42.93	42.93	5,756,800
Feb. 04, 2021	44.70	45.32	43.17	44.14	44.14	5,703,000
Feb. 03, 2021	42.56	45.40	42.18	44.94	44.94	9,933,000
Feb. 02, 2021	40.59	42.84	40.50	41.72	41.72	7,172,000
Feb. 01, 2021	40.06	40.45	38.92	40.06	40.06	4,738,000
Jan. 29, 2021	39.94	41.75	39.47	40.07	40.07	10,758,400
Jan. 28, 2021	37.49	40.42	37.21	40.33	40.33	8,917,400
Jan. 27, 2021	34.33	39.10	34.33	37.83	37.83	9,411,900
Jan. 26, 2021	33.18	36.15	33.18	35.52	35.52	9,127,800
Jan. 25, 2021	33.68	34.00	32.47	32.91	32.91	4,741,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,230.96-0.34(-0.00%)

S&P 5004,223.70-22.89(-0.54%)

DOW34,033.67-265.63(-0.77%)

Canopy Growth Corporation (CGC)

S&P/TSX
20,230.96
-0.34(-0.00%)

S&P 500
4,223.70
-22.89(-0.54%)

DOW
34,033.67
-265.63(-0.77%)