CGC - Canopy Growth Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201946.1547.7144.1644.5644.5615,488,400
Apr 17, 201943.1743.2841.9642.8542.857,023,600
Apr 16, 201940.9643.1740.9641.6841.687,617,800
Apr 15, 201941.9342.0840.3340.7340.733,903,600
Apr 12, 201941.3742.6441.3042.2942.296,650,000
Apr 11, 201941.9442.1739.6640.0840.087,071,300
Apr 10, 201941.4042.6541.3242.2142.212,201,000
Apr 09, 201942.2942.7041.1941.7541.753,547,900
Apr 08, 201942.9643.4042.3142.7142.712,993,200
Apr 05, 201943.6743.7243.1443.2443.242,802,000
Apr 04, 201943.0644.1742.8343.3143.312,619,500
Apr 03, 201943.1544.0542.8143.3843.383,119,800
Apr 02, 201942.3043.1842.0543.1543.152,872,000
Apr 01, 201943.6943.6942.3042.4842.484,007,600
Mar 29, 201942.6843.5542.1443.3743.373,526,800
Mar 28, 201942.2643.0540.5642.3742.376,230,700
Mar 27, 201944.4144.7942.1042.8942.895,498,600
Mar 26, 201944.5944.7243.6844.7044.703,589,000
Mar 25, 201944.9645.2543.3544.2344.236,016,100
Mar 22, 201945.8046.1444.3044.3844.386,625,100
Mar 21, 201947.1147.9045.8146.0446.047,249,800
Mar 20, 201945.9348.6045.6746.8746.8714,748,700
Mar 19, 201946.1046.7645.5646.1146.115,073,000
Mar 18, 201945.8846.6345.0745.6945.694,445,100
Mar 15, 201945.5245.9045.0645.8945.894,110,500
Mar 14, 201945.9546.4644.9745.5245.524,845,800
Mar 13, 201947.4648.0145.7646.0846.086,541,700
Mar 12, 201945.8247.9845.6846.7646.767,100,200
Mar 11, 201945.5246.1744.8946.0146.013,428,700
Mar 08, 201943.9745.5043.7145.4045.403,895,300
Mar 07, 201946.2546.2544.4745.1345.135,566,900
Mar 06, 201947.5148.9045.9646.1446.146,773,600
Mar 05, 201946.2548.2646.2547.8847.885,901,000
Mar 04, 201947.5247.7845.6546.8046.805,592,900
Mar 01, 201947.9648.4046.7247.0547.055,146,100
Feb 28, 201947.0247.9946.7447.4147.418,950,100
Feb 27, 201946.3546.5245.0945.7545.754,843,300
Feb 26, 201943.4146.3143.3246.2646.266,654,300
Feb 25, 201944.4944.5042.9143.8643.865,329,300
Feb 22, 201945.5045.7444.0244.5444.547,290,000
Feb 21, 201945.2045.9844.7745.0445.046,096,600
Feb 20, 201946.2947.2245.8646.2746.276,082,200
Feb 19, 201946.5046.9945.7046.3946.399,948,300
Feb 15, 201948.7549.8646.5147.5647.5620,623,000
Feb 14, 201946.6947.0444.7046.1246.129,447,700
Feb 13, 201944.8646.7444.5746.0546.058,781,600
Feb 12, 201942.1044.8541.6843.8443.847,666,200
Feb 11, 201945.7445.7642.0842.9442.9412,055,600
Feb 08, 201946.3746.9445.2345.4745.475,561,100
Feb 07, 201944.9447.8944.9046.9346.938,559,600
Feb 06, 201947.2647.6244.6346.5346.5312,778,600
Feb 05, 201949.2749.8647.5748.6448.6410,687,700
Feb 04, 201949.2151.8148.8849.7249.7214,565,900
Feb 01, 201949.6650.4948.7748.8848.8811,266,000
Jan 31, 201948.4049.4147.6848.9848.989,757,500
Jan 30, 201947.5149.4646.7648.0248.0212,474,400
Jan 29, 201950.3850.9146.1347.1347.1317,105,900
Jan 28, 201947.8350.9947.5650.7750.7717,703,300
Jan 25, 201946.2449.0045.7548.4848.4818,842,800
Jan 24, 201943.0344.2543.0144.2144.216,307,500
Jan 23, 201943.9744.6042.5443.4543.457,283,000
Jan 22, 201943.5544.6242.7943.6643.668,814,600
Jan 18, 201944.0945.2043.1643.5243.5211,627,900
Jan 17, 201941.2544.4040.8042.7742.7711,670,400
Jan 16, 201941.6842.6640.5542.1042.1010,469,100
Jan 15, 201943.3044.8840.8141.3041.3027,208,500
Jan 14, 201938.1843.5636.8642.4942.4933,634,300
Jan 11, 201937.4340.0836.6238.2538.2519,640,900
Jan 10, 201934.3738.0333.2337.5537.5527,684,900
Jan 09, 201930.4233.8329.9633.6033.6017,201,000
Jan 08, 201929.5529.7328.0129.6429.645,572,800
Jan 07, 201928.5529.6928.2528.9028.905,208,400
Jan 04, 201928.7128.9328.0128.2328.234,566,000
Jan 03, 201929.0729.2728.1028.1128.114,636,100
Jan 02, 201926.5229.3026.3028.9228.924,978,600
Dec 31, 201827.6927.7526.5026.8726.873,912,300
Dec 28, 201827.1228.0626.1927.3727.374,353,700
Dec 27, 201827.1027.5525.6226.8126.813,802,400
Dec 26, 201827.1927.6425.5627.3627.363,969,500
Dec 24, 201825.3627.5525.2626.8126.813,554,000
Dec 21, 201828.4328.4625.7726.2226.226,328,100
Dec 20, 201827.9328.8026.7827.6027.605,681,600
Dec 19, 201829.3329.8427.8728.1028.104,117,800
Dec 18, 201829.7430.0928.3129.2329.235,925,100
Dec 17, 201830.5231.2829.0629.3729.375,273,000
Dec 14, 201830.4032.0929.7130.9230.924,628,100
Dec 13, 201832.6432.6630.5330.8230.825,493,100
Dec 12, 201833.6533.6532.0132.0332.035,723,700
Dec 11, 201831.6933.3531.1633.1633.167,954,000
Dec 10, 201831.4632.1730.2131.0231.024,580,200
Dec 07, 201832.3932.5530.8031.4031.406,149,600
Dec 06, 201828.7930.6528.1030.3430.3410,718,200
Dec 04, 201832.8633.1631.2231.4531.456,717,200
Dec 03, 201834.5035.1832.3633.3333.3310,851,200
Nov 30, 201833.0433.9532.3633.5533.554,012,800
Nov 29, 201833.9534.1232.3533.1833.186,198,000
Nov 28, 201832.5034.0032.2634.0034.006,815,000
Nov 27, 201831.6532.5330.9531.7031.705,070,700
Nov 26, 201834.5334.6431.4131.5531.557,322,500
Nov 23, 201833.4034.8533.0833.5633.563,361,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...