Canopy Growth Corp (NQ: CGC )

3.810 -0.250 (-6.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 18, 2022 4.010 4.040 3.690 3.810 16,712,979 -0.25(-6.16%)
Aug 17, 2022 3.730 4.300 3.640 4.060 29,964,404 +0.28(+7.41%)
Aug 16, 2022 3.860 3.960 3.550 3.780 18,980,530 -0.04(-1.05%)
Aug 15, 2022 3.260 3.940 3.230 3.820 22,743,446 +0.52(+15.76%)
Aug 12, 2022 3.230 3.320 3.170 3.300 8,969,768 +0.15(+4.76%)
Aug 11, 2022 3.350 3.520 3.130 3.150 14,930,948 -0.14(-4.26%)
Aug 10, 2022 3.010 3.360 2.840 3.290 16,174,575 +0.42(+14.63%)
Aug 09, 2022 3.180 3.240 2.870 2.870 11,137,517 -0.41(-12.50%)
Aug 08, 2022 2.740 3.280 2.700 3.280 16,746,383 +0.58(+21.48%)
Aug 05, 2022 2.600 2.760 2.510 2.700 9,963,521 -0.19(-6.57%)
Aug 04, 2022 2.890 3.010 2.761 2.890 8,764,298 -0.03(-1.03%)
Aug 03, 2022 2.990 3.030 2.840 2.920 9,733,094 +0.05(+1.74%)
Aug 02, 2022 2.540 2.930 2.500 2.870 13,310,461 +0.34(+13.44%)
Aug 01, 2022 2.630 2.630 2.510 2.530 5,976,321 -0.10(-3.80%)
Jul 29, 2022 2.530 2.670 2.460 2.630 10,052,197 +0.07(+2.73%)
Jul 28, 2022 2.430 2.570 2.363 2.560 8,887,527 +0.12(+4.92%)
Jul 27, 2022 2.420 2.440 2.340 2.440 5,407,640 +0.08(+3.39%)
Jul 26, 2022 2.490 2.510 2.340 2.360 7,486,380 -0.18(-7.09%)
Jul 25, 2022 2.560 2.620 2.450 2.540 10,525,488 -0.02(-0.97%)
Jul 22, 2022 2.710 2.840 2.520 2.565 10,683,568 -0.19(-7.07%)
Jul 21, 2022 3.130 3.150 2.720 2.760 23,522,564 -0.29(-9.51%)
Jul 20, 2022 2.600 3.175 2.550 3.050 32,393,432 +0.44(+16.86%)
Jul 19, 2022 2.630 2.790 2.470 2.610 20,731,308 +0.02(+0.77%)
Jul 18, 2022 2.300 2.740 2.280 2.590 20,472,360 +0.35(+15.62%)
Jul 15, 2022 2.450 2.490 2.180 2.240 12,670,884 -0.20(-8.20%)
Jul 14, 2022 2.200 2.460 2.130 2.440 23,747,250 +0.20(+8.93%)
Jul 13, 2022 2.240 2.270 2.160 2.240 9,051,357 -0.05(-2.18%)
Jul 12, 2022 2.310 2.380 2.250 2.290 9,328,772 -0.02(-0.87%)
Jul 11, 2022 2.470 2.590 2.310 2.310 13,174,489 -0.31(-11.83%)
Jul 08, 2022 2.670 2.680 2.530 2.620 16,783,120 -0.09(-3.32%)
Jul 07, 2022 2.640 2.760 2.590 2.710 10,043,451 +0.06(+2.26%)
Jul 06, 2022 2.730 2.780 2.590 2.650 9,136,833 -0.06(-2.21%)
Jul 05, 2022 2.750 2.760 2.610 2.710 11,765,943 -0.10(-3.56%)
Jul 01, 2022 2.850 2.940 2.644 2.810 11,186,780 -0.04(-1.40%)
Jun 30, 2022 2.900 2.950 2.720 2.850 19,946,352 -0.65(-18.57%)
Jun 29, 2022 3.590 3.610 3.445 3.500 2,579,276 -0.11(-3.05%)
Jun 28, 2022 3.830 3.860 3.560 3.610 2,816,566 -0.18(-4.75%)
Jun 27, 2022 3.780 3.830 3.610 3.790 3,272,603 +0.02(+0.53%)
Jun 24, 2022 3.680 3.790 3.590 3.770 3,936,632 +0.17(+4.72%)
Jun 23, 2022 3.340 3.610 3.300 3.600 4,557,956 +0.26(+7.78%)
Jun 22, 2022 3.410 3.580 3.340 3.340 3,956,099 -0.14(-4.02%)
Jun 21, 2022 3.480 3.608 3.445 3.480 4,493,692 +0.11(+3.26%)
Jun 17, 2022 3.280 3.420 3.255 3.370 4,677,773 +0.11(+3.37%)
Jun 16, 2022 3.370 3.436 3.240 3.260 4,015,613 -0.26(-7.39%)
Jun 15, 2022 3.370 3.580 3.335 3.520 4,081,694 +0.19(+5.71%)
Jun 14, 2022 3.320 3.440 3.250 3.330 7,092,686 +0.05(+1.52%)
Jun 13, 2022 3.410 3.550 3.270 3.280 7,373,951 -0.37(-10.14%)
Jun 10, 2022 3.710 3.830 3.590 3.650 5,599,450 -0.20(-5.19%)
Jun 09, 2022 4.060 4.080 3.850 3.850 4,542,778 -0.28(-6.78%)
Jun 08, 2022 4.100 4.330 4.050 4.130 5,119,505 -0.11(-2.59%)
Jun 07, 2022 4.030 4.270 4.010 4.240 5,416,088 +0.15(+3.67%)
Jun 06, 2022 4.360 4.450 4.071 4.090 9,343,913 -0.23(-5.32%)
Jun 03, 2022 4.650 4.660 4.300 4.320 6,836,733 -0.39(-8.28%)
Jun 02, 2022 4.680 4.830 4.560 4.710 5,418,309 +0.00(+0.00%)
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.