CGC - Canopy Growth Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 201942.1242.6241.8142.0442.042,336,800
Jun 17, 201941.4541.9840.8841.8741.872,484,100
Jun 14, 201941.2641.6540.4541.1841.182,613,400
Jun 13, 201942.7443.2341.5541.8641.862,976,000
Jun 12, 201942.3542.9241.5542.8442.841,933,600
Jun 11, 201944.1344.1742.3742.9542.952,651,900
Jun 10, 201942.6744.0542.6143.7643.763,817,000
Jun 07, 201941.6042.5341.5442.1942.193,811,700
Jun 06, 201941.1741.7540.0541.4041.403,176,600
Jun 05, 201941.8141.8639.9040.8340.834,080,300
Jun 04, 201939.5241.0539.2041.0041.004,010,600
Jun 03, 201940.2940.8038.3838.7338.736,303,900
May 31, 201941.4241.5540.0040.2640.266,244,000
May 30, 201942.6643.5042.1042.1842.182,980,100
May 29, 201944.2044.2642.1742.4842.485,416,100
May 28, 201944.4945.7844.3844.6444.643,066,800
May 24, 201944.9045.1744.2644.4244.422,228,200
May 23, 201945.3545.6943.9344.5644.563,715,700
May 22, 201944.9346.9744.6546.0246.024,594,200
May 21, 201944.2644.9943.9044.9944.992,470,700
May 20, 201944.1044.2743.0243.2743.272,622,200
May 17, 201944.7845.3344.3344.6144.612,877,500
May 16, 201945.8645.9344.9445.0545.053,235,800
May 15, 201945.2545.9544.1945.4045.403,572,500
May 14, 201944.7545.7844.6145.3045.303,852,900
May 13, 201946.4746.9543.6943.7643.766,441,400
May 10, 201946.8447.5145.8847.4847.484,451,300
May 09, 201947.8747.9846.1546.8746.873,882,700
May 08, 201947.5048.4647.2648.0448.043,168,600
May 07, 201948.7148.8847.2047.5547.553,854,300
May 06, 201947.3649.2847.0149.2049.203,631,200
May 03, 201949.0849.5248.6249.0849.083,869,500
May 02, 201950.3450.6347.2248.4648.468,862,900
May 01, 201950.7051.6650.1850.6850.685,117,000
Apr 30, 201952.1052.7450.2250.5250.527,731,900
Apr 29, 201949.9052.6049.0252.0352.0313,118,000
Apr 26, 201948.1950.4348.1249.9149.9112,612,500
Apr 25, 201948.1048.5247.5048.2048.204,185,000
Apr 24, 201947.2748.6646.6448.3748.376,385,800
Apr 23, 201948.3448.6346.8647.4147.418,244,100
Apr 22, 201945.9048.7045.0748.2548.2511,913,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...