CGC - Canopy Growth Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201924.9526.1024.3924.8924.897,216,300
Aug 22, 201926.7926.9225.1225.1325.138,211,700
Aug 21, 201927.3727.7026.4226.5726.575,895,800
Aug 20, 201927.0027.7626.8127.2227.225,230,400
Aug 19, 201928.3028.3026.4626.7226.726,024,300
Aug 16, 201927.7628.5727.4428.1128.114,698,800
Aug 15, 201928.8629.6226.9227.3427.3412,182,000
Aug 14, 201932.8133.2531.2931.9331.935,534,300
Aug 13, 201932.8634.3432.7134.2034.203,572,300
Aug 12, 201932.5132.9231.9232.8732.872,516,400
Aug 09, 201932.6333.0531.8232.9032.902,993,100
Aug 08, 201933.1033.3332.4032.8632.862,186,400
Aug 07, 201932.3132.3831.6332.2132.212,550,600
Aug 06, 201931.8833.3231.8132.3932.393,306,300
Aug 05, 201932.6532.6530.7531.3831.383,139,500
Aug 02, 201931.8032.7631.5632.7132.713,946,200
Aug 01, 201932.5132.6130.9031.1831.184,603,400
Jul 31, 201933.3133.9032.6032.6432.643,001,100
Jul 30, 201932.7334.0832.2833.2033.203,732,000
Jul 29, 201934.8234.8232.8833.5033.504,583,900
Jul 26, 201934.9335.4834.5734.8234.822,720,400
Jul 25, 201935.1136.3135.0235.0835.082,650,200
Jul 24, 201935.1235.7834.9235.4135.412,022,800
Jul 23, 201934.7635.6134.4635.5235.522,407,600
Jul 22, 201935.4035.4534.4134.8534.852,807,700
Jul 19, 201935.7836.1535.3735.4935.492,114,200
Jul 18, 201936.3536.4935.4635.8035.802,741,000
Jul 17, 201936.1036.7435.7536.5936.594,734,800
Jul 16, 201935.2636.2234.8035.5635.564,110,600
Jul 15, 201934.2335.8333.3835.1735.177,097,900
Jul 12, 201936.2536.5034.0434.2134.2114,197,000
Jul 11, 201938.5238.8236.7137.0937.097,434,200
Jul 10, 201939.1539.6738.6038.6038.603,448,600
Jul 09, 201939.0239.4438.1139.1239.125,105,700
Jul 08, 201939.9539.9839.0039.4839.483,642,400
Jul 05, 201940.5640.6539.8340.1640.163,125,700
Jul 03, 201938.5541.0738.0841.0641.069,984,700
Jul 02, 201940.3240.4139.5540.0840.082,708,000
Jul 01, 201940.7540.9840.3540.5940.591,721,300
Jun 28, 201941.4941.6540.1540.3140.312,931,700
Jun 27, 201939.7941.1239.5240.6640.662,894,300
Jun 26, 201939.8739.8739.0439.7339.733,272,500
Jun 25, 201940.3340.5639.7039.7739.773,412,400
Jun 24, 201940.3240.6638.4440.5740.576,349,600
Jun 21, 201940.8542.0739.7540.1640.1612,477,100
Jun 20, 201943.8743.9442.4743.7143.716,213,100
Jun 19, 201942.3043.0541.9842.7742.773,241,200
Jun 18, 201942.1242.6241.8142.0442.042,348,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...