Canopy Growth Corp (NY: CGC )

14.50 USD +0.29 (+2.04%)
Official Closing Price Updated: 6:30 PM EDT, Sep 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2020 14.25 14.80 14.14 14.50 3,378,766 +0.29(+2.04%)
Sep 28, 2020 14.10 14.45 13.98 14.21 4,584,881 +0.04(+0.28%)
Sep 25, 2020 14.15 14.34 13.88 14.17 3,442,600 -0.10(-0.70%)
Sep 24, 2020 14.25 14.59 13.91 14.27 3,234,240 -0.33(-2.26%)
Sep 23, 2020 15.90 16.02 14.28 14.60 9,451,166 -1.44(-8.98%)
Sep 22, 2020 15.65 16.10 15.48 16.04 3,255,196 +0.30(+1.91%)
Sep 21, 2020 16.00 16.10 15.44 15.74 2,954,469 -0.62(-3.79%)
Sep 18, 2020 16.35 16.55 16.20 16.36 2,108,400 -0.04(-0.24%)
Sep 17, 2020 16.28 16.49 16.14 16.40 1,655,570 -0.08(-0.49%)
Sep 16, 2020 16.45 17.04 16.44 16.48 3,242,634 +0.06(+0.37%)
Sep 15, 2020 16.59 16.87 16.39 16.42 2,146,505 +0.00(+0.00%)
Sep 14, 2020 16.20 16.56 16.03 16.42 1,882,264 +0.25(+1.55%)
Sep 11, 2020 16.36 16.52 15.91 16.17 1,822,600 -0.25(-1.52%)
Sep 10, 2020 16.37 17.07 16.33 16.42 6,741,601 +0.06(+0.37%)
Sep 09, 2020 15.79 16.48 15.66 16.36 2,868,981 +0.77(+4.94%)
Sep 08, 2020 15.93 16.05 15.59 15.59 2,464,805 -0.62(-3.82%)
Sep 04, 2020 16.28 16.57 15.54 16.21 4,189,600 -0.23(-1.40%)
Sep 03, 2020 16.36 16.85 15.96 16.44 4,528,223 +0.08(+0.49%)
Sep 02, 2020 16.34 16.53 16.08 16.36 3,081,035 -0.05(-0.30%)
Sep 01, 2020 16.44 16.59 16.18 16.41 2,530,045 -0.11(-0.67%)
Aug 31, 2020 16.90 16.95 16.19 16.52 5,266,477 -0.38(-2.25%)
Aug 28, 2020 16.52 17.11 16.46 16.90 2,907,900 +0.40(+2.42%)
Aug 27, 2020 16.50 16.69 16.32 16.50 2,331,948 +0.00(+0.00%)
Aug 26, 2020 16.78 16.86 16.37 16.50 2,631,122 -0.28(-1.67%)
Aug 25, 2020 16.50 16.78 16.34 16.78 2,476,940 +0.35(+2.13%)
Aug 24, 2020 16.16 16.50 15.96 16.43 2,986,046 +0.41(+2.56%)
Aug 21, 2020 16.12 16.35 15.96 16.02 2,560,700 -0.28(-1.72%)
Aug 20, 2020 16.60 16.60 16.02 16.30 3,277,434 -0.33(-1.98%)
Aug 19, 2020 16.91 17.09 16.61 16.63 2,575,680 -0.29(-1.71%)
Aug 18, 2020 16.95 17.12 16.57 16.92 2,566,173 -0.03(-0.18%)
Aug 17, 2020 17.25 17.35 16.77 16.95 3,358,190 -0.24(-1.40%)
Aug 14, 2020 17.26 17.44 17.03 17.19 2,221,600 -0.13(-0.75%)
Aug 13, 2020 17.27 17.62 17.18 17.32 2,561,630 +0.07(+0.41%)
Aug 12, 2020 17.18 17.54 16.93 17.25 4,437,835 +0.30(+1.77%)
Aug 11, 2020 18.00 18.13 16.89 16.95 5,102,001 -0.98(-5.47%)
Aug 10, 2020 18.28 18.81 17.77 17.93 11,896,800 +1.30(+7.82%)
Aug 07, 2020 17.68 17.72 16.59 16.63 6,521,400 -0.89(-5.08%)
Aug 06, 2020 19.02 19.11 17.47 17.52 6,875,134 -1.69(-8.80%)
Aug 05, 2020 19.45 19.46 18.91 19.21 3,909,570 -0.11(-0.57%)
Aug 04, 2020 18.94 19.66 18.70 19.32 5,682,117 +0.26(+1.36%)
Aug 03, 2020 18.28 19.20 18.20 19.06 4,152,484 +0.78(+4.27%)
Jul 31, 2020 18.52 19.30 18.12 18.28 4,632,900 -0.32(-1.72%)
Jul 30, 2020 18.29 18.92 18.08 18.60 3,934,223 +0.11(+0.59%)
Jul 29, 2020 19.27 19.32 18.39 18.49 7,452,490 -0.99(-5.08%)
Jul 28, 2020 17.31 19.59 17.13 19.48 19,481,450 +2.52(+14.86%)
Jul 27, 2020 16.61 17.28 16.59 16.96 3,405,426 +0.49(+2.98%)
Jul 24, 2020 16.52 16.58 16.20 16.47 2,325,000 -0.22(-1.32%)
Jul 23, 2020 17.20 17.26 16.61 16.69 3,175,152 -0.61(-3.53%)
Jul 22, 2020 17.72 17.72 17.22 17.30 1,990,411 -0.35(-1.98%)
Jul 21, 2020 17.83 18.10 17.64 17.65 2,439,949 -0.04(-0.23%)
Jul 20, 2020 17.82 18.15 17.57 17.69 2,088,196 -0.26(-1.45%)
Jul 17, 2020 18.18 18.51 17.85 17.95 2,553,300 -0.16(-0.88%)
Jul 16, 2020 17.94 18.65 17.62 18.11 4,189,886 -0.04(-0.22%)
Jul 15, 2020 17.51 18.28 17.50 18.15 4,347,376 +0.77(+4.43%)
Jul 14, 2020 17.20 17.61 16.92 17.38 2,544,822 +0.08(+0.46%)
Jul 13, 2020 17.37 18.42 17.03 17.30 6,547,876 -0.12(-0.69%)
Jul 10, 2020 16.00 17.44 15.95 17.42 5,328,000 +1.40(+8.74%)
Jul 09, 2020 16.25 16.38 15.57 16.02 2,645,429 -0.31(-1.90%)
Jul 08, 2020 16.61 16.68 16.15 16.33 2,001,594 -0.17(-1.03%)
Jul 07, 2020 16.73 16.94 16.45 16.50 1,928,682 -0.44(-2.60%)
Jul 06, 2020 16.50 17.09 16.22 16.94 3,213,564 +0.49(+2.98%)
Jul 02, 2020 16.55 16.78 16.29 16.45 2,043,600 -0.02(-0.12%)
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.