Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Canopy Growth Corp
(NQ:
CGC
)
9.910
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 15, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 15, 2024
9.820
10.13
9.480
9.910
7,625,474
+0.21(+2.16%)
May 14, 2024
9.550
10.37
9.200
9.700
14,060,795
+0.32(+3.41%)
May 13, 2024
9.110
9.840
8.960
9.380
10,136,177
+0.33(+3.65%)
May 10, 2024
10.00
10.14
8.790
9.050
10,974,968
-0.81(-8.22%)
May 09, 2024
9.010
10.18
8.760
9.860
17,342,956
+0.83(+9.19%)
May 08, 2024
9.450
9.570
8.800
9.030
10,185,019
-0.45(-4.75%)
May 07, 2024
9.700
10.31
9.350
9.480
12,630,651
-0.24(-2.47%)
May 06, 2024
10.52
10.91
9.530
9.720
16,784,700
-0.52(-5.08%)
May 03, 2024
10.54
11.27
10.02
10.24
15,724,875
-0.10(-0.97%)
May 02, 2024
11.30
12.97
10.15
10.34
29,674,220
-1.11(-9.69%)
May 01, 2024
13.97
14.10
10.21
11.45
55,218,664
-3.43(-23.05%)
Apr 30, 2024
8.200
14.92
8.130
14.88
83,268,448
+6.56(+78.85%)
Apr 29, 2024
9.000
9.600
8.100
8.320
10,126,109
-0.59(-6.62%)
Apr 26, 2024
8.800
10.24
8.710
8.910
16,439,428
+0.21(+2.41%)
Apr 25, 2024
8.810
9.100
8.640
8.700
4,229,487
-0.27(-3.01%)
Apr 24, 2024
8.730
9.315
8.630
8.970
7,448,977
-0.06(-0.66%)
Apr 23, 2024
7.740
9.150
7.670
9.030
11,995,709
+1.18(+15.03%)
Apr 22, 2024
8.220
8.360
7.630
7.850
6,697,615
-0.08(-1.01%)
Apr 19, 2024
7.450
8.330
7.450
7.930
12,556,087
+0.10(+1.28%)
Apr 18, 2024
6.550
8.200
6.410
7.830
16,790,682
+1.34(+20.65%)
Apr 17, 2024
6.760
6.920
6.090
6.490
6,715,431
-0.21(-3.13%)
Apr 16, 2024
6.670
7.140
6.570
6.700
5,878,344
-0.28(-4.01%)
Apr 15, 2024
7.530
7.890
6.810
6.980
8,043,919
-0.82(-10.51%)
Apr 12, 2024
8.100
8.530
7.580
7.800
7,495,793
-0.35(-4.29%)
Apr 11, 2024
9.050
9.270
7.830
8.150
11,654,523
-0.97(-10.64%)
Apr 10, 2024
8.650
9.887
8.520
9.120
11,839,612
-0.04(-0.44%)
Apr 09, 2024
9.490
9.929
9.040
9.160
11,261,366
-0.97(-9.58%)
Apr 08, 2024
9.950
10.85
9.670
10.13
18,271,492
-0.05(-0.49%)
Apr 05, 2024
9.700
10.38
8.930
10.18
21,703,848
+0.40(+4.09%)
Apr 04, 2024
10.30
11.57
9.390
9.780
42,990,360
-1.11(-10.19%)
Apr 03, 2024
8.130
10.91
8.130
10.89
43,711,756
+2.54(+30.42%)
Apr 02, 2024
7.590
8.970
7.530
8.350
32,833,772
+0.82(+10.89%)
Apr 01, 2024
8.220
8.420
7.250
7.530
21,586,708
-1.10(-12.75%)
Mar 28, 2024
9.270
8.740
8.130
8.630
48,777,116
-0.92(-9.63%)
Mar 27, 2024
7.640
9.625
7.230
9.550
53,181,996
+2.32(+32.09%)
Mar 26, 2024
5.880
8.240
5.700
7.230
54,550,700
+1.03(+16.61%)
Mar 25, 2024
7.960
7.970
5.900
6.200
43,916,480
-1.49(-19.38%)
Mar 22, 2024
4.700
7.990
4.660
7.690
67,002,176
+3.13(+68.64%)
Mar 21, 2024
4.700
4.940
4.310
4.560
10,230,844
+0.02(+0.44%)
Mar 20, 2024
4.310
4.570
3.950
4.540
17,800,172
+0.71(+18.54%)
Mar 19, 2024
3.550
3.960
3.350
3.830
10,291,777
+0.12(+3.23%)
Mar 18, 2024
3.270
4.130
3.140
3.710
19,761,544
+0.63(+20.45%)
Mar 15, 2024
2.810
3.140
2.770
3.080
4,436,683
+0.31(+11.19%)
Mar 14, 2024
2.960
2.960
2.755
2.770
1,649,512
-0.19(-6.42%)
Mar 13, 2024
2.890
3.020
2.870
2.960
1,500,314
+0.04(+1.37%)
Mar 12, 2024
3.010
3.029
2.860
2.920
1,501,041
-0.09(-2.99%)
Mar 11, 2024
3.050
3.168
3.000
3.010
1,796,358
-0.04(-1.31%)
Mar 08, 2024
3.000
3.165
3.000
3.050
2,291,688
+0.08(+2.69%)
Mar 07, 2024
2.950
3.040
2.870
2.970
1,596,450
+0.06(+2.06%)
Mar 06, 2024
2.930
3.000
2.870
2.910
2,175,674
+0.02(+0.69%)
Mar 05, 2024
2.960
3.005
2.810
2.890
3,737,562
-0.13(-4.30%)
Mar 04, 2024
3.230
3.240
2.980
3.020
2,697,016
-0.19(-5.92%)
Mar 01, 2024
3.320
3.320
3.150
3.210
3,201,820
-0.08(-2.43%)
Feb 29, 2024
3.360
3.430
3.240
3.290
2,326,053
-0.07(-2.08%)
Feb 28, 2024
3.530
3.530
3.360
3.360
2,727,115
-0.17(-4.82%)
Feb 27, 2024
3.510
3.580
3.450
3.530
2,418,069
+0.06(+1.73%)
Feb 26, 2024
3.330
3.540
3.290
3.470
2,831,687
+0.11(+3.27%)
Feb 23, 2024
3.380
3.405
3.210
3.360
2,445,741
-0.01(-0.30%)
Feb 22, 2024
3.490
3.495
3.330
3.370
1,698,299
-0.07(-2.03%)
Feb 21, 2024
3.510
3.520
3.310
3.440
3,142,536
-0.10(-2.82%)
Feb 20, 2024
3.770
3.800
3.500
3.540
3,276,025
-0.28(-7.33%)
Feb 16, 2024
3.620
3.820
3.520
3.820
3,533,021
+0.23(+6.41%)
Feb 15, 2024
3.580
3.660
3.530
3.590
3,734,719
+0.07(+1.99%)
Feb 14, 2024
3.530
3.620
3.300
3.520
4,041,872
+0.03(+0.86%)
Feb 13, 2024
3.750
3.760
3.410
3.490
4,045,320
-0.31(-8.16%)
Feb 12, 2024
4.000
4.040
3.730
3.800
4,848,786
-0.22(-5.47%)
Feb 09, 2024
4.170
4.380
3.930
4.020
4,672,514
-0.09(-2.19%)
Feb 08, 2024
4.330
4.340
4.005
4.110
4,477,241
-0.21(-4.86%)
Feb 07, 2024
4.590
4.590
4.310
4.320
3,675,573
-0.28(-6.09%)
Feb 06, 2024
4.460
4.710
4.350
4.600
4,911,768
+0.17(+3.84%)
Feb 05, 2024
4.700
4.700
4.425
4.430
1,892,517
-0.21(-4.53%)
Feb 02, 2024
4.990
5.030
4.610
4.640
3,231,433
-0.39(-7.75%)
Feb 01, 2024
4.700
5.265
4.700
5.030
4,780,414
+0.36(+7.71%)
Jan 31, 2024
4.810
4.930
4.670
4.670
1,729,687
-0.12(-2.51%)
Jan 30, 2024
4.820
4.900
4.670
4.790
1,390,125
-0.04(-0.83%)
Jan 29, 2024
4.590
5.030
4.550
4.830
2,967,233
+0.27(+5.92%)
Jan 26, 2024
4.730
4.730
4.550
4.560
1,094,437
-0.09(-1.94%)
Jan 25, 2024
4.750
4.860
4.630
4.650
1,402,057
-0.11(-2.31%)
Jan 24, 2024
4.690
4.960
4.530
4.760
2,564,842
+0.10(+2.15%)
Jan 23, 2024
4.380
4.720
4.380
4.660
2,076,362
+0.25(+5.67%)
Jan 22, 2024
4.300
4.445
4.300
4.410
2,336,829
+0.04(+0.92%)
Jan 19, 2024
4.510
4.510
4.265
4.370
2,328,763
-0.07(-1.58%)
Jan 18, 2024
4.580
4.720
4.440
4.440
1,508,244
-0.24(-5.13%)
Jan 17, 2024
4.760
4.790
4.500
4.680
1,932,733
-0.12(-2.50%)
Jan 16, 2024
4.420
5.060
4.400
4.800
4,278,625
+0.28(+6.19%)
Jan 12, 2024
4.500
4.600
4.350
4.520
1,567,969
+0.10(+2.26%)
Jan 11, 2024
4.500
4.540
4.366
4.420
1,637,965
-0.14(-3.07%)
Jan 10, 2024
4.600
4.670
4.490
4.560
1,689,801
-0.04(-0.87%)
Jan 09, 2024
4.570
4.715
4.490
4.600
4,118,659
-0.44(-8.73%)
Jan 08, 2024
4.750
5.120
4.680
5.040
2,691,640
+0.29(+6.11%)
Jan 05, 2024
4.640
4.800
4.520
4.750
2,442,337
+0.11(+2.37%)
Jan 04, 2024
4.870
4.870
4.600
4.640
3,230,652
-0.22(-4.53%)
Jan 03, 2024
4.730
5.100
4.510
4.860
5,475,596
+0.07(+1.46%)
Jan 02, 2024
5.050
5.260
4.720
4.790
3,951,605
-0.32(-6.26%)
Dec 29, 2023
5.290
5.390
5.010
5.110
2,915,554
-0.18(-3.40%)
Dec 28, 2023
5.210
5.530
5.140
5.290
3,713,680
+0.08(+1.54%)
Dec 27, 2023
5.620
5.770
5.190
5.210
4,734,813
-0.45(-7.95%)
Dec 26, 2023
5.180
5.930
4.950
5.660
4,214,035
+0.52(+10.12%)
Dec 22, 2023
4.500
5.400
4.450
5.140
6,209,731
+0.63(+13.97%)
Dec 21, 2023
4.990
4.990
4.410
4.510
4,052,879
-0.29(-6.04%)
Dec 20, 2023
4.910
5.560
4.740
4.800
4,511,973
+4.28(+823.61%)
Dec 19, 2023
0.4880
0.5248
0.4776
0.5197
29,564,964
+0.03(+6.41%)
Dec 18, 2023
0.5300
0.5300
0.4729
0.4884
36,169,288
-0.03(-5.88%)
Dec 15, 2023
0.5440
0.5440
0.5130
0.5189
19,066,756
-0.03(-4.81%)
Dec 14, 2023
0.5600
0.5799
0.5400
0.5451
29,914,498
+0.00(+0.02%)
Dec 13, 2023
0.5800
0.5990
0.5000
0.5450
90,637,712
-0.14(-20.45%)
Dec 12, 2023
0.7485
0.7589
0.6781
0.6851
22,960,836
-0.05(-6.57%)
Dec 11, 2023
0.7950
0.8349
0.7201
0.7333
34,877,336
-0.07(-8.34%)
Dec 08, 2023
0.7300
0.8063
0.7018
0.8000
42,094,504
+0.08(+10.74%)
Dec 07, 2023
0.7150
0.7392
0.6710
0.7224
25,106,636
+0.02(+3.57%)
Dec 06, 2023
0.7021
0.7289
0.6700
0.6975
25,481,756
+0.03(+4.70%)
Dec 05, 2023
0.7509
0.8200
0.6300
0.6662
50,563,552
-0.09(-11.90%)
Dec 04, 2023
0.6200
0.7600
0.6000
0.7562
61,885,124
+0.14(+22.36%)
Dec 01, 2023
0.5600
0.6462
0.5440
0.6180
30,901,748
+0.06(+10.36%)
Nov 30, 2023
0.5600
0.5720
0.5470
0.5600
9,244,504
+0.00(+0.07%)
Nov 29, 2023
0.5510
0.5680
0.5300
0.5596
16,421,539
+0.02(+3.57%)
Nov 28, 2023
0.5500
0.5543
0.5203
0.5403
16,013,753
-0.01(-1.26%)
Nov 27, 2023
0.5590
0.5855
0.5401
0.5472
14,518,448
-0.01(-1.95%)
Nov 24, 2023
0.5797
0.5882
0.5549
0.5581
8,007,431
-0.02(-3.26%)
Nov 22, 2023
0.5700
0.5962
0.5659
0.5769
12,951,096
+0.00(+0.30%)
Nov 21, 2023
0.5800
0.5805
0.5600
0.5752
9,145,693
-0.01(-2.49%)
Nov 20, 2023
0.5500
0.6150
0.5500
0.5899
25,779,000
+0.04(+7.35%)
Nov 17, 2023
0.5330
0.5751
0.5315
0.5495
22,034,968
+0.02(+3.52%)
Nov 16, 2023
0.5420
0.5549
0.5257
0.5308
12,851,724
-0.01(-2.23%)
Nov 15, 2023
0.5400
0.5825
0.5312
0.5429
26,585,444
+0.01(+2.13%)
Nov 14, 2023
0.5552
0.5769
0.5180
0.5316
21,789,016
-0.01(-2.03%)
Nov 13, 2023
0.5200
0.5466
0.4975
0.5426
17,584,684
+0.02(+4.15%)
Nov 10, 2023
0.5400
0.5498
0.4711
0.5210
30,889,160
-0.00(-0.38%)
Nov 09, 2023
0.5904
0.6079
0.5127
0.5230
35,693,224
-0.06(-10.01%)
Nov 08, 2023
0.6300
0.6416
0.5700
0.5812
25,283,652
-0.01(-1.06%)
Nov 07, 2023
0.5858
0.6007
0.5535
0.5874
14,208,246
+0.00(+0.82%)
Nov 06, 2023
0.6576
0.6700
0.5760
0.5826
23,412,018
-0.05(-7.23%)
Nov 03, 2023
0.6150
0.6670
0.6070
0.6280
27,904,440
+0.04(+6.08%)
Nov 02, 2023
0.5841
0.6390
0.5700
0.5920
30,381,476
+0.04(+6.99%)
Nov 01, 2023
0.5681
0.6000
0.5301
0.5533
23,588,764
-0.01(-2.11%)
Oct 31, 2023
0.5289
0.5818
0.5116
0.5652
25,413,052
+0.05(+9.22%)
Oct 30, 2023
0.5298
0.5355
0.5116
0.5175
20,412,228
+0.01(+2.13%)
Oct 27, 2023
0.5260
0.5300
0.5000
0.5067
24,197,298
-0.01(-2.22%)
Oct 26, 2023
0.5400
0.5640
0.5000
0.5182
23,911,584
-0.02(-3.41%)
Oct 25, 2023
0.6116
0.6210
0.5226
0.5365
36,159,192
-0.09(-13.79%)
Oct 24, 2023
0.5193
0.6421
0.5146
0.6223
51,713,324
+0.12(+22.72%)
Oct 23, 2023
0.5000
0.5282
0.4750
0.5071
23,279,620
-0.01(-1.03%)
Oct 20, 2023
0.5290
0.5440
0.5052
0.5124
19,659,928
-0.03(-4.85%)
Oct 19, 2023
0.5900
0.5927
0.5312
0.5385
28,365,776
-0.06(-9.63%)
Oct 18, 2023
0.6863
0.6881
0.5900
0.5959
33,286,036
-0.10(-14.04%)
Oct 17, 2023
0.7033
0.7125
0.6700
0.6932
22,507,912
-0.01(-0.97%)
Oct 16, 2023
0.7040
0.7368
0.6800
0.7000
18,533,048
+0.00(+0.00%)
Oct 13, 2023
0.6850
0.7079
0.6709
0.7000
16,087,090
+0.02(+3.26%)
Oct 12, 2023
0.6974
0.7120
0.6561
0.6779
16,666,201
-0.02(-2.24%)
Oct 11, 2023
0.7508
0.7619
0.6811
0.6934
23,001,320
-0.04(-4.92%)
Oct 10, 2023
0.7171
0.7890
0.7013
0.7293
40,724,216
+0.04(+6.44%)
Oct 09, 2023
0.6800
0.6994
0.6251
0.6852
26,009,268
-0.02(-2.78%)
Oct 06, 2023
0.6947
0.7449
0.6920
0.7048
24,125,832
-0.01(-1.01%)
Oct 05, 2023
0.7689
0.8000
0.6900
0.7120
44,199,880
-0.04(-5.42%)
Oct 04, 2023
0.7100
0.7857
0.6652
0.7528
45,586,820
+0.07(+10.19%)
Oct 03, 2023
0.7200
0.7303
0.6637
0.6832
36,039,276
-0.05(-7.30%)
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
.