Mail

CGC - Canopy Growth Corporation

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 29, 2020	17.00	18.39	16.95	17.37	17.37	25,271,600
May 28, 2020	20.05	22.19	19.84	21.72	21.72	15,080,200
May 27, 2020	20.08	20.35	18.51	19.90	19.90	10,233,800
May 26, 2020	20.60	20.92	19.85	20.01	20.01	12,920,400
May 22, 2020	18.38	19.48	17.60	19.42	19.42	14,024,500
May 21, 2020	17.00	18.50	16.67	18.25	18.25	10,600,700
May 20, 2020	17.65	17.92	16.53	16.93	16.93	6,862,800
May 19, 2020	16.50	17.54	15.82	17.30	17.30	9,460,800
May 18, 2020	16.51	16.95	15.76	16.32	16.32	9,387,900
May 15, 2020	14.34	15.99	13.92	15.86	15.86	11,927,200
May 14, 2020	13.20	14.02	12.95	13.86	13.86	4,534,000
May 13, 2020	14.78	14.78	13.36	13.56	13.56	8,228,200
May 12, 2020	14.96	15.65	14.62	14.77	14.77	7,411,100
May 11, 2020	15.23	15.33	14.72	14.97	14.97	4,456,000
May 08, 2020	15.57	15.60	15.15	15.34	15.34	3,802,800
May 07, 2020	15.43	15.83	15.24	15.44	15.44	3,298,000
May 06, 2020	15.87	15.92	15.28	15.36	15.36	2,840,400
May 05, 2020	16.00	16.28	15.66	15.76	15.76	4,467,900
May 04, 2020	16.26	16.26	15.32	15.74	15.74	8,251,200
May 01, 2020	15.65	15.77	14.78	15.26	15.26	6,020,300
Apr. 30, 2020	16.81	16.93	15.82	16.00	16.00	5,323,900
Apr. 29, 2020	17.16	17.54	16.79	17.06	17.06	5,427,900
Apr. 28, 2020	18.25	18.25	16.46	16.74	16.74	8,663,700
Apr. 27, 2020	16.00	17.65	15.89	17.53	17.53	11,102,900
Apr. 24, 2020	14.82	15.62	14.58	15.59	15.59	6,464,000
Apr. 23, 2020	15.03	15.40	14.58	14.82	14.82	4,631,200
Apr. 22, 2020	15.48	15.48	14.86	15.02	15.02	3,701,800
Apr. 21, 2020	15.07	15.48	14.55	15.04	15.04	3,632,900
Apr. 20, 2020	14.90	16.15	14.73	15.17	15.17	7,384,800
Apr. 17, 2020	14.65	15.50	14.58	15.10	15.10	4,766,000
Apr. 16, 2020	15.20	15.24	14.21	14.47	14.47	3,766,500
Apr. 15, 2020	15.30	15.38	14.53	14.76	14.76	3,809,400
Apr. 14, 2020	14.61	15.54	14.61	15.40	15.40	4,536,300
Apr. 13, 2020	14.64	14.73	14.04	14.46	14.46	2,715,800
Apr. 09, 2020	15.04	15.27	14.35	14.57	14.57	4,576,700
Apr. 08, 2020	14.68	15.18	14.20	14.83	14.83	4,414,000
Apr. 07, 2020	15.30	15.56	14.30	14.50	14.50	4,633,000
Apr. 06, 2020	13.90	14.51	13.53	14.34	14.34	4,862,700
Apr. 03, 2020	14.06	14.32	12.88	13.25	13.25	3,792,700
Apr. 02, 2020	13.66	14.59	13.46	13.80	13.80	3,267,600
Apr. 01, 2020	14.05	14.59	13.46	13.58	13.58	4,146,300
Mar. 31, 2020	13.99	15.47	13.99	14.42	14.42	4,266,100
Mar. 30, 2020	14.11	14.91	13.43	14.46	14.46	4,373,200
Mar. 27, 2020	14.80	15.99	14.44	14.59	14.59	7,989,100
Mar. 26, 2020	14.34	16.34	14.26	15.16	15.16	10,829,000
Mar. 25, 2020	13.50	14.46	12.72	13.98	13.98	9,107,800
Mar. 24, 2020	13.33	13.98	12.56	12.98	12.98	7,189,800
Mar. 23, 2020	11.90	12.88	11.45	12.50	12.50	6,570,900
Mar. 20, 2020	11.66	12.55	11.30	11.83	11.83	8,679,800
Mar. 19, 2020	9.65	11.41	9.40	10.83	10.83	7,225,500
Mar. 18, 2020	9.57	10.37	9.00	9.73	9.73	6,943,800
Mar. 17, 2020	10.15	10.72	9.53	10.37	10.37	6,140,500
Mar. 16, 2020	9.44	10.89	9.31	10.28	10.28	5,506,700
Mar. 13, 2020	11.93	11.98	10.30	10.94	10.94	7,441,400
Mar. 12, 2020	11.91	12.48	10.87	10.92	10.92	9,873,300
Mar. 11, 2020	13.85	14.42	13.05	13.35	13.35	5,482,900
Mar. 10, 2020	14.00	14.65	13.47	14.18	14.18	5,579,600
Mar. 09, 2020	13.10	14.48	12.85	13.22	13.22	6,960,900
Mar. 06, 2020	16.03	16.52	14.94	15.28	15.28	8,489,800
Mar. 05, 2020	16.77	17.58	16.43	16.80	16.80	7,077,900
Mar. 04, 2020	17.91	18.54	17.50	17.75	17.75	5,000,100
Mar. 03, 2020	18.39	18.73	17.05	17.34	17.34	6,242,400
Mar. 02, 2020	18.79	18.94	18.06	18.62	18.62	4,956,500
Feb. 28, 2020	17.90	18.78	17.48	18.78	18.78	6,790,400
Feb. 27, 2020	19.17	19.45	17.82	18.44	18.44	6,988,500
Feb. 26, 2020	19.56	20.39	19.54	19.82	19.82	4,849,000
Feb. 25, 2020	20.47	20.68	19.43	19.62	19.62	5,804,100
Feb. 24, 2020	20.81	21.15	20.17	20.30	20.30	6,245,800
Feb. 21, 2020	22.34	22.41	21.78	21.88	21.88	4,841,600
Feb. 20, 2020	21.70	23.23	21.65	22.31	22.31	8,842,200
Feb. 19, 2020	22.01	22.30	21.58	21.77	21.77	5,600,600
Feb. 18, 2020	22.36	22.88	21.89	21.94	21.94	7,714,400
Feb. 14, 2020	23.17	23.90	21.72	22.13	22.13	26,485,500
Feb. 13, 2020	19.36	20.44	19.26	19.52	19.52	6,266,100
Feb. 12, 2020	20.12	20.30	19.34	19.65	19.65	5,147,900
Feb. 11, 2020	18.90	20.51	18.65	19.91	19.91	8,863,600
Feb. 10, 2020	19.60	19.74	18.85	19.05	19.05	5,779,200
Feb. 07, 2020	20.14	20.61	19.33	19.63	19.63	11,545,800
Feb. 06, 2020	21.61	22.05	21.10	21.17	21.17	4,980,100
Feb. 05, 2020	22.50	22.68	21.48	21.67	21.67	6,582,600
Feb. 04, 2020	22.32	22.94	22.12	22.34	22.34	5,076,600
Feb. 03, 2020	22.60	22.94	21.76	22.11	22.11	5,260,900
Jan. 31, 2020	23.35	23.46	22.05	22.55	22.55	6,428,000
Jan. 30, 2020	23.18	23.96	23.06	23.35	23.35	4,484,900
Jan. 29, 2020	24.17	24.40	23.21	23.52	23.52	7,238,600
Jan. 28, 2020	22.64	23.95	22.29	23.92	23.92	10,621,200
Jan. 27, 2020	21.50	22.31	21.34	21.56	21.56	6,331,000
Jan. 24, 2020	24.76	24.96	22.55	22.65	22.65	9,379,900
Jan. 23, 2020	24.06	25.00	23.74	24.56	24.56	6,192,600
Jan. 22, 2020	24.40	24.66	23.57	24.12	24.12	7,123,800
Jan. 21, 2020	25.19	25.64	23.87	24.15	24.15	9,687,400
Jan. 17, 2020	24.10	25.26	23.65	24.89	24.89	12,460,100
Jan. 16, 2020	25.45	25.89	24.04	24.30	24.30	13,226,600
Jan. 15, 2020	24.14	25.97	23.58	24.90	24.90	20,994,000
Jan. 14, 2020	22.74	24.44	21.83	23.85	23.85	24,121,300
Jan. 13, 2020	20.54	23.20	20.14	23.11	23.11	18,344,300
Jan. 10, 2020	20.70	21.25	20.35	20.54	20.54	6,207,300
Jan. 09, 2020	20.20	21.05	19.76	20.80	20.80	7,915,100
Jan. 08, 2020	19.70	20.62	19.02	20.13	20.13	8,249,300
Jan. 07, 2020	20.22	20.44	19.64	19.80	19.80	4,858,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...