Canada markets open in 4 hours 10 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Jun. 16, 202124.3124.6323.7024.1224.122,094,200
Jun. 15, 202125.0025.2424.3124.5224.522,337,000
Jun. 14, 202125.8726.3724.9025.1425.142,625,900
Jun. 11, 202125.7826.2325.5725.8725.872,114,800
Jun. 10, 202125.6925.9425.1325.6625.662,687,600
Jun. 09, 202125.7426.8025.5225.7425.744,593,000
Jun. 08, 202125.7225.9324.8425.5125.513,158,900
Jun. 07, 202124.4525.8324.1425.6525.653,387,700
Jun. 04, 202125.5525.6524.1724.2524.253,696,100
Jun. 03, 202125.5626.9625.2625.2725.276,260,600
Jun. 02, 202124.5525.7624.1525.5825.585,913,500
Jun. 01, 202125.8826.1824.0924.2824.289,635,800
May 28, 202124.7226.5524.6226.0926.0913,478,400
May 27, 202125.2025.2823.9424.7224.726,342,100
May 26, 202124.3924.5523.6824.3424.345,320,200
May 25, 202123.6424.7323.6024.1524.158,617,600
May 24, 202123.1523.1822.3622.6822.682,343,200
May 21, 202123.1623.2422.6722.9822.982,033,700
May 20, 202123.0423.4122.6022.9322.932,110,100
May 19, 202122.9523.1122.4722.8222.821,884,700
May 18, 202123.3623.9223.0023.4023.402,057,300
May 17, 202122.9523.5022.5923.1523.152,495,700
May 14, 202122.4023.2422.2122.9122.912,868,600
May 13, 202122.9723.3421.7222.1222.123,446,700
May 12, 202123.8524.1522.6022.9022.903,153,300
May 11, 202122.6724.2222.5023.9123.913,865,900
May 10, 202125.2925.3324.0224.1824.182,548,900
May 07, 202124.5026.0524.4525.2625.264,098,100
May 06, 202125.2625.4423.9224.3524.353,466,100
May 05, 202125.9325.9325.0825.4525.452,824,300
May 04, 202125.3125.6824.7625.6625.662,912,900
May 03, 202127.0527.0525.4225.5725.573,975,900
Apr. 30, 202127.1727.8226.6526.9526.951,848,300
Apr. 29, 202128.0828.1926.7127.3927.392,852,900
Apr. 28, 202127.0428.3826.7028.1628.163,794,900
Apr. 27, 202127.8027.9226.8226.9126.912,056,000
Apr. 26, 202127.4127.6827.0027.5327.532,069,300
Apr. 23, 202126.1227.5726.1227.4127.412,263,500
Apr. 22, 202127.2727.4326.2626.5526.552,457,600
Apr. 21, 202125.1127.1825.1127.1727.173,478,800
Apr. 20, 202127.9828.0425.1125.5625.565,139,400
Apr. 19, 202127.7928.6626.9427.4627.462,747,400
Apr. 16, 202127.4927.8826.9127.8027.802,100,300
Apr. 15, 202128.1028.3827.1527.4227.422,573,500
Apr. 14, 202127.9728.3227.4527.7927.792,307,300
Apr. 13, 202127.2228.1726.9227.8627.863,140,100
Apr. 12, 202128.6228.6727.3527.6427.643,372,000
Apr. 09, 202128.4529.4927.8228.9928.994,157,200
Apr. 08, 202130.1230.1928.2028.5028.508,053,400
Apr. 07, 202130.7030.9229.6429.9429.942,907,800
Apr. 06, 202131.8432.0030.8030.9030.902,623,800
Apr. 05, 202132.6032.6131.6031.8331.832,191,700
Apr. 01, 202132.8233.0831.9332.0632.062,241,300
Mar. 31, 202132.3533.2731.9732.0332.033,825,700
Mar. 30, 202131.1331.9430.7031.7631.761,977,200
Mar. 29, 202132.0632.8531.1531.2431.242,903,500
Mar. 26, 202132.9333.0231.3732.1232.122,217,800
Mar. 25, 202130.4332.6330.2332.5632.562,806,700
Mar. 24, 202132.5133.0731.0931.3031.303,548,000
Mar. 23, 202133.2533.6732.2032.4532.452,612,600
Mar. 22, 202134.5434.7233.2133.4633.461,817,200
Mar. 19, 202133.4634.7433.4334.4534.452,320,200
Mar. 18, 202134.9835.4733.2233.3733.372,919,600
Mar. 17, 202133.1135.3132.9035.0735.073,007,500
Mar. 16, 202136.0036.0033.1033.7333.733,948,300
Mar. 15, 202134.4236.1134.2935.5635.564,660,100
Mar. 12, 202133.3834.7032.6334.2034.204,594,600
Mar. 11, 202132.5934.3732.4034.2834.284,422,500
Mar. 10, 202134.0534.2731.6531.9131.913,780,000
Mar. 09, 202131.7233.4831.5533.0033.003,663,500
Mar. 08, 202131.4032.1930.5330.8630.863,383,300
Mar. 05, 202131.1631.5628.0431.1731.175,883,500
Mar. 04, 202132.8333.5629.8631.0131.016,719,200
Mar. 03, 202135.2835.5032.9733.2433.245,011,800
Mar. 02, 202135.2737.0834.8435.2535.257,986,300
Mar. 01, 202133.4735.3133.3034.7334.733,660,900
Feb. 26, 202133.0134.2632.2632.7532.753,991,300
Feb. 25, 202135.7236.2232.8833.2133.215,198,500
Feb. 24, 202135.5236.3934.6235.6035.604,130,300
Feb. 23, 202134.7735.5631.4535.3135.318,329,900
Feb. 22, 202138.3838.9036.9037.0137.014,334,400
Feb. 19, 202137.0939.5436.8138.6338.635,923,600
Feb. 18, 202140.0541.1536.4936.6536.658,193,600
Feb. 17, 202141.6941.7039.8240.4640.464,996,500
Feb. 16, 202140.6443.4140.3742.1342.137,520,600
Feb. 12, 202139.3742.7038.1340.3140.3111,714,100
Feb. 11, 202147.7647.8439.4540.6540.6529,602,700
Feb. 10, 202152.8256.5048.0252.1752.1729,716,700
Feb. 09, 202144.3650.9244.0349.0949.0923,790,100
Feb. 08, 202143.1544.5543.0043.8743.876,153,900
Feb. 05, 202143.5043.9642.2642.9342.935,756,800
Feb. 04, 202144.7045.3243.1744.1444.145,703,000
Feb. 03, 202142.5645.4042.1844.9444.949,933,000
Feb. 02, 202140.5942.8440.5041.7241.727,172,000
Feb. 01, 202140.0640.4538.9240.0640.064,738,000
Jan. 29, 202139.9441.7539.4740.0740.0710,758,400
Jan. 28, 202137.4940.4237.2140.3340.338,917,400
Jan. 27, 202134.3339.1034.3337.8337.839,411,900
Jan. 26, 202133.1836.1533.1835.5235.529,127,800
Jan. 25, 202133.6834.0032.4732.9132.914,741,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...