Canopy Growth Corp (NQ: CGC )

8.390 -1.160 (-12.15%)
Streaming Delayed Price Updated: 3:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 7.640 9.625 7.230 9.550 53,181,996 +2.32(+32.09%)
Mar 26, 2024 5.880 8.240 5.700 7.230 54,550,700 +1.03(+16.61%)
Mar 25, 2024 7.960 7.970 5.900 6.200 43,916,480 -1.49(-19.38%)
Mar 22, 2024 4.700 7.990 4.660 7.690 67,002,176 +3.13(+68.64%)
Mar 21, 2024 4.700 4.940 4.310 4.560 10,230,844 +0.02(+0.44%)
Mar 20, 2024 4.310 4.570 3.950 4.540 17,800,172 +0.71(+18.54%)
Mar 19, 2024 3.550 3.960 3.350 3.830 10,291,777 +0.12(+3.23%)
Mar 18, 2024 3.270 4.130 3.140 3.710 19,761,544 +0.63(+20.45%)
Mar 15, 2024 2.810 3.140 2.770 3.080 4,436,683 +0.31(+11.19%)
Mar 14, 2024 2.960 2.960 2.755 2.770 1,649,512 -0.19(-6.42%)
Mar 13, 2024 2.890 3.020 2.870 2.960 1,500,314 +0.04(+1.37%)
Mar 12, 2024 3.010 3.029 2.860 2.920 1,501,041 -0.09(-2.99%)
Mar 11, 2024 3.050 3.168 3.000 3.010 1,796,358 -0.04(-1.31%)
Mar 08, 2024 3.000 3.165 3.000 3.050 2,291,688 +0.08(+2.69%)
Mar 07, 2024 2.950 3.040 2.870 2.970 1,596,450 +0.06(+2.06%)
Mar 06, 2024 2.930 3.000 2.870 2.910 2,175,674 +0.02(+0.69%)
Mar 05, 2024 2.960 3.005 2.810 2.890 3,737,562 -0.13(-4.30%)
Mar 04, 2024 3.230 3.240 2.980 3.020 2,697,016 -0.19(-5.92%)
Mar 01, 2024 3.320 3.320 3.150 3.210 3,201,820 -0.08(-2.43%)
Feb 29, 2024 3.360 3.430 3.240 3.290 2,326,053 -0.07(-2.08%)
Feb 28, 2024 3.530 3.530 3.360 3.360 2,727,115 -0.17(-4.82%)
Feb 27, 2024 3.510 3.580 3.450 3.530 2,418,069 +0.06(+1.73%)
Feb 26, 2024 3.330 3.540 3.290 3.470 2,831,687 +0.11(+3.27%)
Feb 23, 2024 3.380 3.405 3.210 3.360 2,445,741 -0.01(-0.30%)
Feb 22, 2024 3.490 3.495 3.330 3.370 1,698,299 -0.07(-2.03%)
Feb 21, 2024 3.510 3.520 3.310 3.440 3,142,536 -0.10(-2.82%)
Feb 20, 2024 3.770 3.800 3.500 3.540 3,276,025 -0.28(-7.33%)
Feb 16, 2024 3.620 3.820 3.520 3.820 3,533,021 +0.23(+6.41%)
Feb 15, 2024 3.580 3.660 3.530 3.590 3,734,719 +0.07(+1.99%)
Feb 14, 2024 3.530 3.620 3.300 3.520 4,041,872 +0.03(+0.86%)
Feb 13, 2024 3.750 3.760 3.410 3.490 4,045,320 -0.31(-8.16%)
Feb 12, 2024 4.000 4.040 3.730 3.800 4,848,786 -0.22(-5.47%)
Feb 09, 2024 4.170 4.380 3.930 4.020 4,672,514 -0.09(-2.19%)
Feb 08, 2024 4.330 4.340 4.005 4.110 4,477,241 -0.21(-4.86%)
Feb 07, 2024 4.590 4.590 4.310 4.320 3,675,327 -0.28(-6.09%)
Feb 06, 2024 4.460 4.710 4.350 4.600 4,911,768 +0.17(+3.84%)
Feb 05, 2024 4.700 4.700 4.425 4.430 1,892,517 -0.21(-4.53%)
Feb 02, 2024 4.990 5.030 4.610 4.640 3,231,433 -0.39(-7.75%)
Feb 01, 2024 4.700 5.265 4.700 5.030 4,780,414 +0.36(+7.71%)
Jan 31, 2024 4.810 4.930 4.670 4.670 1,729,687 -0.12(-2.51%)
Jan 30, 2024 4.820 4.900 4.670 4.790 1,390,125 -0.04(-0.83%)
Jan 29, 2024 4.590 5.030 4.550 4.830 2,967,233 +0.27(+5.92%)
Jan 26, 2024 4.730 4.730 4.550 4.560 1,094,437 -0.09(-1.94%)
Jan 25, 2024 4.750 4.860 4.630 4.650 1,402,057 -0.11(-2.31%)
Jan 24, 2024 4.690 4.960 4.530 4.760 2,564,842 +0.10(+2.15%)
Jan 23, 2024 4.380 4.720 4.380 4.660 2,076,362 +0.25(+5.67%)
Jan 22, 2024 4.300 4.445 4.300 4.410 2,336,829 +0.04(+0.92%)
Jan 19, 2024 4.510 4.510 4.265 4.370 2,328,763 -0.07(-1.58%)
Jan 18, 2024 4.580 4.720 4.440 4.440 1,508,244 -0.24(-5.13%)
Jan 17, 2024 4.760 4.790 4.500 4.680 1,932,733 -0.12(-2.50%)
Jan 16, 2024 4.420 5.060 4.400 4.800 4,278,625 +0.28(+6.19%)
Jan 12, 2024 4.500 4.600 4.350 4.520 1,567,969 +0.10(+2.26%)
Jan 11, 2024 4.500 4.540 4.366 4.420 1,637,965 -0.14(-3.07%)
Jan 10, 2024 4.600 4.670 4.490 4.560 1,689,801 -0.04(-0.87%)
Jan 09, 2024 4.570 4.715 4.490 4.600 4,118,659 -0.44(-8.73%)
Jan 08, 2024 4.750 5.120 4.680 5.040 2,691,640 +0.29(+6.11%)
Jan 05, 2024 4.640 4.800 4.520 4.750 2,442,337 +0.11(+2.37%)
Jan 04, 2024 4.870 4.870 4.600 4.640 3,230,652 -0.22(-4.53%)
Jan 03, 2024 4.730 5.100 4.510 4.860 5,475,596 +0.07(+1.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.