Skip to main content

Canopy Growth Corp (NQ: CGC )

3.650 +0.050 (+1.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 3.670 3.815 3.620 3.650 5,990,807 +0.05(+1.39%)
Dec 06, 2024 3.720 3.820 3.580 3.600 5,408,414 -0.01(-0.28%)
Dec 05, 2024 3.770 3.860 3.590 3.610 7,042,730 +0.00(+0.00%)
Dec 04, 2024 3.550 3.667 3.462 3.610 5,063,182 +0.10(+2.85%)
Dec 03, 2024 3.810 3.820 3.480 3.510 6,599,629 -0.29(-7.63%)
Dec 02, 2024 3.910 3.955 3.730 3.800 4,025,677 -0.07(-1.81%)
Nov 29, 2024 3.910 3.960 3.820 3.870 1,877,053 -0.03(-0.77%)
Nov 27, 2024 3.940 4.010 3.861 3.900 2,322,597 -0.04(-1.02%)
Nov 26, 2024 4.050 4.100 3.920 3.940 5,065,780 -0.21(-5.06%)
Nov 25, 2024 3.910 4.247 3.910 4.150 5,001,090 +0.25(+6.41%)
Nov 22, 2024 3.860 4.100 3.850 3.900 3,820,767 +0.04(+1.04%)
Nov 21, 2024 3.780 4.040 3.762 3.860 5,589,377 +0.10(+2.66%)
Nov 20, 2024 3.850 3.850 3.750 3.760 2,921,177 -0.07(-1.83%)
Nov 19, 2024 3.840 3.870 3.770 3.830 3,234,472 +0.04(+1.06%)
Nov 18, 2024 3.700 3.880 3.665 3.790 4,731,253 +0.06(+1.61%)
Nov 15, 2024 3.780 3.800 3.630 3.730 4,124,736 -0.01(-0.27%)
Nov 14, 2024 3.870 4.010 3.733 3.740 5,487,065 -0.20(-5.08%)
Nov 13, 2024 3.950 4.120 3.650 3.940 10,497,465 +0.00(+0.00%)
Nov 12, 2024 4.010 4.380 3.860 3.940 13,843,363 -0.10(-2.48%)
Nov 11, 2024 4.230 4.240 3.850 4.040 8,390,375 -0.20(-4.72%)
Nov 08, 2024 4.500 4.540 4.080 4.240 6,500,566 -0.31(-6.81%)
Nov 07, 2024 4.540 4.745 4.450 4.550 6,557,615 +0.14(+3.17%)
Nov 06, 2024 4.400 4.590 4.150 4.410 13,479,453 -1.18(-21.11%)
Nov 05, 2024 5.400 5.610 5.150 5.590 7,428,334 +0.10(+1.82%)
Nov 04, 2024 5.120 5.800 5.070 5.490 13,188,689 +0.63(+12.96%)
Nov 01, 2024 4.700 4.940 4.640 4.860 4,476,783 +0.27(+5.88%)
Oct 31, 2024 4.930 4.980 4.570 4.590 3,784,932 -0.36(-7.27%)
Oct 30, 2024 5.210 5.445 4.840 4.950 6,958,636 -0.30(-5.71%)
Oct 29, 2024 5.330 5.720 5.200 5.250 6,286,668 -0.15(-2.78%)
Oct 28, 2024 5.630 5.640 5.250 5.400 7,689,533 -0.04(-0.74%)
Oct 25, 2024 4.950 5.545 4.930 5.440 11,141,446 +0.53(+10.79%)
Oct 24, 2024 5.160 5.390 4.830 4.910 9,086,453 -0.13(-2.58%)
Oct 23, 2024 4.880 5.270 4.800 5.040 11,623,247 +0.06(+1.20%)
Oct 22, 2024 4.350 5.300 4.315 4.980 18,468,144 +0.64(+14.75%)
Oct 21, 2024 4.450 4.490 4.270 4.340 2,629,210 -0.10(-2.25%)
Oct 18, 2024 4.370 4.507 4.290 4.440 4,542,103 +0.13(+3.02%)
Oct 17, 2024 4.250 4.325 4.170 4.310 2,360,760 +0.05(+1.17%)
Oct 16, 2024 4.170 4.260 4.160 4.260 2,456,313 +0.13(+3.15%)
Oct 15, 2024 4.220 4.230 4.060 4.130 2,330,156 -0.06(-1.43%)
Oct 14, 2024 4.140 4.250 4.110 4.190 3,136,192 +0.15(+3.71%)
Oct 11, 2024 3.970 4.140 3.910 4.040 4,474,362 +0.06(+1.51%)
Oct 10, 2024 4.000 4.010 3.850 3.980 2,403,451 -0.05(-1.24%)
Oct 09, 2024 4.100 4.120 3.980 4.030 3,464,807 -0.06(-1.47%)
Oct 08, 2024 4.230 4.230 4.070 4.090 2,915,562 -0.11(-2.62%)
Oct 07, 2024 4.410 4.450 4.190 4.200 4,457,093 -0.22(-4.98%)
Oct 04, 2024 4.680 4.700 4.390 4.420 4,238,842 -0.16(-3.49%)
Oct 03, 2024 4.400 4.610 4.370 4.580 5,914,357 +0.16(+3.62%)
Oct 02, 2024 4.390 4.439 4.250 4.420 4,345,174 +0.01(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.