CGC - Canopy Growth Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 07, 20230.75580.76890.71680.72020.72029,521,292
Jun 06, 20230.78000.78000.71100.73900.739016,382,200
Jun 05, 20230.84000.84600.77200.78300.78306,231,800
Jun 02, 20230.86000.86400.81700.82500.82505,547,500
Jun 01, 20230.83000.86300.80700.83500.83506,989,100
May 31, 20230.85400.85700.80000.83500.83506,249,400
May 30, 20230.91400.91400.84000.85000.85007,270,500
May 26, 20230.88900.90400.83000.87700.877016,256,200
May 25, 20231.05001.05000.87100.88300.883029,446,900
May 24, 20231.06001.08001.04001.05001.05004,194,900
May 23, 20231.17001.17001.05001.07001.070010,546,100
May 22, 20231.11001.26001.09001.17001.170013,522,000
May 19, 20231.04001.11001.03001.09001.090014,789,300
May 18, 20231.05001.05501.02001.05001.050011,299,500
May 17, 20231.04001.06001.02001.05001.050013,329,100
May 16, 20231.05001.08001.02501.03001.03005,807,900
May 15, 20231.06001.08001.02001.06001.06005,781,300
May 12, 20231.07001.14001.02001.05001.05007,368,200
May 11, 20231.20001.24001.03001.04001.040014,104,500
May 10, 20231.26001.29001.19001.22001.22007,109,400
May 09, 20231.30001.31701.24001.25001.25004,559,900
May 08, 20231.35001.35001.29001.32001.32004,821,800
May 05, 20231.28001.37001.23001.34001.340016,972,300
May 04, 20231.21001.28001.18001.25001.250011,283,100
May 03, 20231.23001.25001.20001.21001.21003,889,800
May 02, 20231.28001.28001.20001.22001.22003,835,200
May 01, 20231.31001.32001.25001.29001.29004,805,500
Apr 28, 20231.30501.37001.30001.30001.30005,259,300
Apr 27, 20231.34001.36001.28001.31001.310011,656,400
Apr 26, 20231.30001.30001.27001.27001.27004,180,300
Apr 25, 20231.30001.31001.26001.28001.28005,437,500
Apr 24, 20231.33001.35001.26001.32001.32005,138,300
Apr 21, 20231.35001.38001.34001.34001.34002,357,300
Apr 20, 20231.41001.44001.35001.35001.35005,227,600
Apr 19, 20231.43001.45001.41001.43001.43003,206,400
Apr 18, 20231.50001.51001.43001.43001.43004,725,500
Apr 17, 20231.45001.50001.43001.48001.48006,920,000
Apr 14, 20231.50001.53001.43001.43001.43006,538,200
Apr 13, 20231.52001.56001.51001.51001.51004,641,400
Apr 12, 20231.55001.58001.51001.52001.52004,074,900
Apr 11, 20231.59001.59301.52001.54001.54005,752,800
Apr 10, 20231.56001.63001.55001.60001.60009,104,200
Apr 06, 20231.60001.63001.54101.58001.58005,598,100
Apr 05, 20231.67001.68001.58001.59001.59005,243,900
Apr 04, 20231.71001.71001.65001.67001.67004,727,900
Apr 03, 20231.75001.77001.65401.69001.69005,283,200
Mar 31, 20231.78001.79001.75001.75001.75005,149,500
Mar 30, 20231.81001.83001.76001.76001.76005,137,600
Mar 29, 20231.81001.86001.80001.81001.81004,559,900
Mar 28, 20231.87001.89001.81001.81001.81004,044,900
Mar 27, 20231.91001.92501.86001.88001.88004,619,300
Mar 24, 20231.91001.93001.87801.90001.90004,012,300
Mar 23, 20231.92001.95001.89001.91001.91004,541,400
Mar 22, 20231.97002.00001.88001.88001.88005,591,300
Mar 21, 20231.89002.02001.87001.97001.97006,593,400
Mar 20, 20232.00002.00001.85001.86001.86007,186,100
Mar 17, 20232.02002.03701.97002.00002.00005,060,700
Mar 16, 20232.00002.08001.98002.04002.04009,638,500
Mar 15, 20232.06002.06001.97002.03002.03006,088,000
Mar 14, 20232.06002.11002.05002.07002.07004,210,100
Mar 13, 20232.01002.14002.01002.03002.03007,030,900
Mar 10, 20232.14002.14002.02002.05002.05006,863,000
Mar 09, 20232.21002.24002.11402.13002.13005,520,300
Mar 08, 20232.20002.25002.18502.23002.23002,390,300
Mar 07, 20232.26002.26002.18002.20002.20003,314,400
Mar 06, 20232.29002.31002.22002.23002.23003,819,700
Mar 03, 20232.27002.31002.23002.28002.28004,158,300
Mar 02, 20232.25002.27002.20002.24002.24003,820,900
Mar 01, 20232.32002.33002.25002.25002.25004,338,000
Feb 28, 20232.30002.33002.27502.30002.30003,780,400
Feb 27, 20232.33002.37002.29002.30002.30004,322,700
Feb 24, 20232.32002.33002.27002.33002.33004,066,000
Feb 23, 20232.40002.41002.30002.38002.38004,718,300
Feb 22, 20232.38002.43602.30002.39002.39008,478,400
Feb 21, 20232.41002.47002.35002.40002.400012,142,200
Feb 17, 20232.42002.51002.37002.51002.51004,680,500
Feb 16, 20232.36002.54002.34002.44002.44006,985,300
Feb 15, 20232.30002.44002.28502.43002.43005,897,600
Feb 14, 20232.26002.34002.22002.32002.32005,940,200
Feb 13, 20232.27002.29002.20002.29002.29006,691,200
Feb 10, 20232.34002.41002.21002.28002.28008,036,000
Feb 09, 20232.52002.57002.25002.27002.270016,667,000
Feb 08, 20232.76002.85002.72002.74002.74005,927,500
Feb 07, 20232.96002.96002.73002.82002.82009,352,800
Feb 06, 20232.88002.97002.85002.95002.95005,643,400
Feb 03, 20233.05003.16202.90002.92002.920011,076,900
Feb 02, 20233.16003.22003.06503.14003.140011,259,800
Feb 01, 20233.00003.11002.92003.08003.080010,122,300
Jan 31, 20232.84003.05002.82403.03003.03009,066,500
Jan 30, 20232.90002.96002.83002.84002.84007,278,000
Jan 27, 20232.75002.99002.73002.93002.930010,121,900
Jan 26, 20232.81002.88002.70002.76002.76009,459,700
Jan 25, 20232.69002.77002.66002.76002.76005,453,500
Jan 24, 20232.77002.81002.68002.76002.76007,875,000
Jan 23, 20232.63002.81002.60002.78002.780010,660,900
Jan 20, 20232.54002.66002.51002.61002.61008,250,700
Jan 19, 20232.60002.66002.53002.54002.54009,341,300
Jan 18, 20232.72002.84002.66002.68002.680013,731,600
Jan 17, 20232.66002.73002.58002.71002.710010,751,100
Jan 13, 20232.60002.69002.55002.61002.610011,579,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...