Canada Markets close in 6 hrs 14 mins

Canopy Growth Corporation (CGC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
3.8900-0.0400 (-1.02%)
As of 09:46AM EST. Market open.
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20223.68004.12003.80003.89003.89003,748,367
Dec 01, 20223.68003.95003.57203.93003.930011,088,600
Nov 30, 20223.44003.63003.35003.62003.620013,621,200
Nov 29, 20223.40003.50003.34003.42003.42006,383,600
Nov 28, 20223.59003.71003.38603.40003.40009,476,800
Nov 25, 20223.52003.76003.45003.66003.66006,956,800
Nov 23, 20223.48003.58003.37003.50003.500013,528,900
Nov 22, 20223.66003.68003.43003.48003.480010,126,700
Nov 21, 20223.63003.83003.57003.63003.630010,262,600
Nov 18, 20224.13004.18003.67003.67003.670015,984,200
Nov 17, 20223.99004.21003.88004.13004.13008,994,100
Nov 16, 20224.03004.19003.85004.06004.060015,396,300
Nov 15, 20224.42004.56004.05004.12004.120019,952,400
Nov 14, 20224.34004.40004.06004.24004.240022,364,000
Nov 11, 20223.75004.27003.73004.22004.220024,660,100
Nov 10, 20223.40003.83003.32503.81003.810023,119,900
Nov 09, 20223.10003.59002.98003.21003.210022,314,800
Nov 08, 20223.25003.42003.09003.20003.200014,274,200
Nov 07, 20223.30003.31003.17003.21003.210010,071,500
Nov 04, 20223.57003.60003.18003.29003.290014,122,100
Nov 03, 20223.16003.53003.11003.45003.450014,421,100
Nov 02, 20223.40003.62003.22003.23003.230014,787,000
Nov 01, 20223.66003.72003.31103.49003.490021,034,600
Oct 31, 20223.11003.89003.08003.73003.730040,599,200
Oct 28, 20223.00003.17002.91003.15003.150013,377,900
Oct 27, 20223.10003.19802.97002.99002.990019,205,500
Oct 26, 20222.93003.33902.83003.17003.170043,698,600
Oct 25, 20222.40003.02002.35002.91002.910042,994,400
Oct 24, 20222.40002.40002.23002.29002.29008,837,400
Oct 21, 20222.36002.40002.26002.39002.39008,680,600
Oct 20, 20222.42002.53002.35002.37002.370010,456,300
Oct 19, 20222.55002.63002.40002.42002.42008,395,400
Oct 18, 20222.62002.67002.48002.59002.59008,284,800
Oct 17, 20222.43002.67002.39402.53002.530016,202,800
Oct 14, 20222.49002.57002.34002.35002.350011,053,100
Oct 13, 20222.33002.54002.32002.47002.470013,890,200
Oct 12, 20222.38002.50002.32002.48002.480013,789,600
Oct 11, 20222.42002.58002.33002.38002.380014,113,900
Oct 10, 20222.80002.82002.38002.41002.410020,987,000
Oct 07, 20223.70003.73002.76502.79002.790056,396,200
Oct 06, 20223.07003.83002.92003.75003.750037,517,600
Oct 05, 20223.07003.09002.95003.07003.07005,238,000
Oct 04, 20223.00003.18002.99003.14003.14007,933,800
Oct 03, 20222.78002.93002.72002.91002.91006,956,700
Sept 30, 20222.75002.87502.72002.73002.73004,222,400
Sept 29, 20222.95002.97002.77002.78002.78005,607,700
Sept 28, 20222.85003.05002.84003.04003.04005,335,400
Sept 27, 20222.83002.92002.75002.86002.86009,302,700
Sept 26, 20222.81003.03002.73502.74002.74009,265,700
Sept 23, 20222.63002.84002.60002.84002.84008,378,000
Sept 22, 20222.94002.99002.69002.72002.72009,706,000
Sept 21, 20223.11003.11802.93002.94002.94008,030,300
Sept 20, 20223.18003.23003.08003.08003.08004,514,400
Sept 19, 20223.13003.24003.08003.23003.23005,816,400
Sept 16, 20223.38003.39003.17003.17003.17009,462,700
Sept 15, 20223.45003.57003.41003.44003.44007,085,100
Sept 14, 20223.48003.48003.36503.48003.48004,902,900
Sept 13, 20223.64003.66003.44003.46003.46008,634,300
Sept 12, 20223.69003.84503.64003.83003.83007,182,500
Sept 09, 20223.54003.76003.54003.65003.65009,116,600
Sept 08, 20223.37003.51003.34003.51003.51007,130,800
Sept 07, 20223.21003.46003.15003.41003.41008,634,300
Sept 06, 20223.45003.48003.23003.26003.26008,193,000
Sept 02, 20223.55003.62003.44003.46003.46006,903,500
Sept 01, 20223.59003.64003.34003.52003.520010,852,400
Aug 31, 20223.70003.76803.60003.68003.68006,833,000
Aug 30, 20224.10004.10003.56003.68003.680014,593,700
Aug 29, 20223.77004.14003.75003.96003.96009,961,100
Aug 26, 20224.22504.26003.80003.84003.840011,687,300
Aug 25, 20223.95004.25003.85004.23004.230017,311,700
Aug 24, 20223.44003.98503.36003.89003.890015,960,400
Aug 23, 20223.31003.57003.30003.44003.44009,286,500
Aug 22, 20223.69003.70003.28003.30003.300013,975,000
Aug 19, 20223.69003.88003.65003.82003.820017,378,100
Aug 18, 20224.01004.04003.69003.81003.810016,716,300
Aug 17, 20223.73004.30003.64004.06004.060029,991,700
Aug 16, 20223.86003.96003.55003.78003.780018,983,500
Aug 15, 20223.26003.94003.23003.82003.820022,753,600
Aug 12, 20223.23003.31503.17003.30003.30008,969,800
Aug 11, 20223.35003.52003.13003.15003.150014,934,600
Aug 10, 20223.01003.36002.84003.29003.290016,201,600
Aug 09, 20223.18003.24002.87002.87002.870011,145,900
Aug 08, 20222.74003.28002.70003.28003.280016,810,600
Aug 05, 20222.60002.76002.51002.70002.70009,963,500
Aug 04, 20222.89003.01002.76102.89002.89008,808,900
Aug 03, 20222.99003.03002.84002.92002.92009,746,600
Aug 02, 20222.54002.93002.50002.87002.870013,328,600
Aug 01, 20222.63002.63002.51002.53002.53005,979,900
Jul 29, 20222.53002.67002.46002.63002.630010,052,200
Jul 28, 20222.43002.57002.36302.56002.56008,906,600
Jul 27, 20222.42002.44002.34002.44002.44005,411,600
Jul 26, 20222.49002.51002.34002.36002.36007,496,100
Jul 25, 20222.56002.62002.45002.54002.540010,549,000
Jul 22, 20222.71002.84002.52002.56502.565010,683,600
Jul 21, 20223.13003.15002.72002.76002.760023,557,300
Jul 20, 20222.60003.17502.55003.05003.050032,406,600
Jul 19, 20222.63002.79002.47002.61002.610020,737,900
Jul 18, 20222.29502.74002.28002.59002.590020,488,600
Jul 15, 20222.45002.49002.18002.24002.240012,670,900
Jul 14, 20222.20002.46002.13002.44002.440023,826,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...