CGC - Canopy Growth Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 26, 202018.3820.9220.1520.4020.403,077,636
May 22, 202018.3819.4817.6019.4219.4214,024,500
May 21, 202017.0018.5016.6718.2518.2510,600,700
May 20, 202017.6517.9216.5316.9316.936,862,800
May 19, 202016.5017.5415.8217.3017.309,460,800
May 18, 202016.5116.9515.7616.3216.329,387,900
May 15, 202014.3415.9913.9215.8615.8611,927,200
May 14, 202013.2014.0212.9513.8613.864,534,000
May 13, 202014.7814.7813.3613.5613.568,228,200
May 12, 202014.9615.6514.6214.7714.777,411,100
May 11, 202015.2315.3314.7214.9714.974,456,000
May 08, 202015.5715.6015.1515.3415.343,802,800
May 07, 202015.4315.8315.2415.4415.443,298,000
May 06, 202015.8715.9215.2815.3615.362,840,400
May 05, 202016.0016.2815.6615.7615.764,467,900
May 04, 202016.2616.2615.3215.7415.748,251,200
May 01, 202015.6515.7714.7815.2615.266,020,300
Apr 30, 202016.8116.9315.8216.0016.005,338,100
Apr 29, 202017.1617.5416.7917.0617.065,427,900
Apr 28, 202018.2518.2516.4616.7416.748,663,700
Apr 27, 202016.0017.6515.8917.5317.5311,102,900
Apr 24, 202014.8215.6214.5815.5915.596,464,000
Apr 23, 202015.0315.4014.5814.8214.824,631,200
Apr 22, 202015.4815.4814.8615.0215.023,701,800
Apr 21, 202015.0715.4814.5515.0415.043,632,900
Apr 20, 202014.9016.1514.7315.1715.177,384,800
Apr 17, 202014.6515.5014.5815.1015.104,766,000
Apr 16, 202015.2015.2414.2114.4714.473,766,500
Apr 15, 202015.3015.3814.5314.7614.763,809,400
Apr 14, 202014.6115.5414.6115.4015.404,536,300
Apr 13, 202014.6414.7314.0414.4614.462,715,800
Apr 09, 202015.0415.2714.3514.5714.574,576,700
Apr 08, 202014.6815.1814.2014.8314.834,414,000
Apr 07, 202015.3015.5614.3014.5014.504,633,000
Apr 06, 202013.9014.5113.5314.3414.344,862,700
Apr 03, 202014.0614.3212.8813.2513.253,792,700
Apr 02, 202013.6614.5913.4613.8013.803,267,600
Apr 01, 202014.0514.5913.4613.5813.584,146,300
Mar 31, 202013.9915.4713.9914.4214.424,266,100
Mar 30, 202014.1114.9113.4314.4614.464,373,200
Mar 27, 202014.8015.9914.4414.5914.597,989,100
Mar 26, 202014.3416.3414.2615.1615.1610,829,000
Mar 25, 202013.5014.4612.7213.9813.989,107,800
Mar 24, 202013.3313.9812.5612.9812.987,189,800
Mar 23, 202011.9012.8811.4512.5012.506,570,900
Mar 20, 202011.6612.5511.3011.8311.838,679,800
Mar 19, 20209.6511.419.4010.8310.837,225,500
Mar 18, 20209.5710.379.009.739.736,943,800
Mar 17, 202010.1510.729.5310.3710.376,140,500
Mar 16, 20209.4410.899.3110.2810.285,506,700
Mar 13, 202011.9311.9810.3010.9410.947,441,400
Mar 12, 202011.9112.4810.8710.9210.929,873,300
Mar 11, 202013.8514.4213.0513.3513.355,482,900
Mar 10, 202014.0014.6513.4714.1814.185,579,600
Mar 09, 202013.1014.4812.8513.2213.226,960,900
Mar 06, 202016.0316.5214.9415.2815.288,489,800
Mar 05, 202016.7717.5816.4316.8016.807,077,900
Mar 04, 202017.9118.5417.5017.7517.755,000,100
Mar 03, 202018.3918.7317.0517.3417.346,242,400
Mar 02, 202018.7918.9418.0618.6218.624,956,500
Feb 28, 202017.9018.7817.4818.7818.786,790,400
Feb 27, 202019.1719.4517.8218.4418.447,011,400
Feb 26, 202019.5620.3919.5419.8219.824,849,000
Feb 25, 202020.4720.6819.4319.6219.625,804,100
Feb 24, 202020.8121.1520.1720.3020.306,245,800
Feb 21, 202022.3422.4121.7821.8821.884,841,600
Feb 20, 202021.7023.2321.6522.3122.318,842,200
Feb 19, 202022.0122.3021.5821.7721.775,600,600
Feb 18, 202022.3622.8821.8921.9421.947,714,400
Feb 14, 202023.1723.9021.7222.1322.1326,485,500
Feb 13, 202019.3620.4419.2619.5219.526,266,100
Feb 12, 202020.1220.3019.3419.6519.655,147,900
Feb 11, 202018.9020.5118.6519.9119.918,863,600
Feb 10, 202019.6019.7418.8519.0519.055,779,200
Feb 07, 202020.1420.6119.3319.6319.6311,545,800
Feb 06, 202021.6122.0521.1021.1721.174,980,100
Feb 05, 202022.5022.6821.4821.6721.676,582,600
Feb 04, 202022.3222.9422.1222.3422.345,076,600
Feb 03, 202022.6022.9421.7622.1122.115,260,900
Jan 31, 202023.3523.4622.0522.5522.556,428,000
Jan 30, 202023.1823.9623.0623.3523.354,484,900
Jan 29, 202024.1724.4023.2123.5223.527,238,600
Jan 28, 202022.6423.9522.2923.9223.9210,621,200
Jan 27, 202021.5022.3121.3421.5621.566,331,000
Jan 24, 202024.7624.9622.5522.6522.659,379,900
Jan 23, 202024.0625.0023.7424.5624.566,192,600
Jan 22, 202024.4024.6623.5724.1224.127,123,800
Jan 21, 202025.1925.6423.8724.1524.159,687,400
Jan 17, 202024.1025.2623.6524.8924.8912,460,100
Jan 16, 202025.4525.8924.0424.3024.3013,226,600
Jan 15, 202024.1425.9723.5824.9024.9020,994,000
Jan 14, 202022.7424.4421.8323.8523.8524,121,300
Jan 13, 202020.5423.2020.1423.1123.1118,344,300
Jan 10, 202020.7021.2520.3520.5420.546,207,300
Jan 09, 202020.2021.0519.7620.8020.807,915,100
Jan 08, 202019.7020.6219.0220.1320.138,249,300
Jan 07, 202020.2220.4419.6419.8019.804,858,400
Jan 06, 202019.9420.2619.4820.0820.085,798,900
Jan 03, 202019.7520.6019.6219.9019.906,327,400
Jan 02, 202021.5621.6519.8820.1320.1310,751,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...