U.S. markets open in 2 hours 55 minutes

Canopy Growth Corporation (CGC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
25.14-0.73 (-2.82%)
At close: 4:00PM EDT
25.15 +0.01 (0.04%)
Pre-Market: 05:36AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 202125.8726.3724.9025.1425.142,621,900
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
Jan 22, 202133.1533.9033.0733.8033.802,894,900
Jan 21, 202133.5534.0932.9533.5633.563,114,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...