Canopy Growth Corp (NQ: CGC )

4.580 +0.160 (+3.61%)
Streaming Delayed Price Updated: 3:49 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2024 4.390 4.439 4.250 4.420 4,345,174 +0.01(+0.23%)
Oct 01, 2024 4.810 4.850 4.384 4.410 8,668,886 -0.41(-8.51%)
Sep 30, 2024 4.600 5.310 4.560 4.820 11,524,550 +0.25(+5.47%)
Sep 27, 2024 4.560 4.629 4.500 4.570 2,726,256 +0.05(+1.11%)
Sep 26, 2024 4.450 4.540 4.420 4.520 2,897,852 +0.11(+2.49%)
Sep 25, 2024 4.610 4.610 4.350 4.410 3,004,615 -0.19(-4.13%)
Sep 24, 2024 4.580 4.800 4.541 4.600 3,039,875 +0.03(+0.66%)
Sep 23, 2024 4.700 4.710 4.510 4.570 2,260,150 -0.07(-1.51%)
Sep 20, 2024 4.730 4.740 4.550 4.640 2,080,990 -0.07(-1.49%)
Sep 19, 2024 4.940 4.960 4.670 4.710 2,605,011 -0.06(-1.26%)
Sep 18, 2024 4.860 5.020 4.750 4.770 2,499,507 -0.12(-2.45%)
Sep 17, 2024 5.030 5.100 4.800 4.890 2,947,850 -0.02(-0.41%)
Sep 16, 2024 4.780 4.920 4.652 4.910 3,287,743 +0.12(+2.51%)
Sep 13, 2024 4.730 4.860 4.710 4.790 1,747,434 +0.07(+1.48%)
Sep 12, 2024 4.730 4.786 4.665 4.720 1,748,206 +0.01(+0.21%)
Sep 11, 2024 4.840 4.870 4.590 4.710 3,068,945 -0.09(-1.87%)
Sep 10, 2024 4.930 4.950 4.650 4.800 2,817,271 -0.05(-1.03%)
Sep 09, 2024 4.840 5.090 4.740 4.850 6,509,015 +0.37(+8.26%)
Sep 06, 2024 4.740 4.750 4.440 4.480 3,016,729 -0.26(-5.49%)
Sep 05, 2024 4.890 5.000 4.720 4.740 2,468,064 -0.13(-2.67%)
Sep 04, 2024 4.950 5.130 4.860 4.870 2,811,771 -0.17(-3.37%)
Sep 03, 2024 5.380 5.470 4.950 5.040 3,388,168 -0.17(-3.26%)
Aug 30, 2024 5.200 5.270 5.130 5.210 1,566,191 +0.03(+0.58%)
Aug 29, 2024 5.320 5.360 5.142 5.180 2,535,857 -0.11(-2.08%)
Aug 28, 2024 5.550 5.600 5.250 5.290 2,484,305 -0.29(-5.20%)
Aug 27, 2024 5.780 5.818 5.060 5.580 5,498,448 -0.59(-9.56%)
Aug 26, 2024 6.210 6.265 6.115 6.170 1,732,267 -0.04(-0.64%)
Aug 23, 2024 6.180 6.300 6.150 6.210 1,992,190 +0.07(+1.14%)
Aug 22, 2024 6.370 6.410 6.080 6.140 1,939,879 -0.26(-4.06%)
Aug 21, 2024 6.390 6.490 6.360 6.400 1,773,796 +0.03(+0.47%)
Aug 20, 2024 6.690 6.700 6.325 6.370 2,106,488 -0.29(-4.35%)
Aug 19, 2024 7.050 7.080 6.550 6.660 3,872,605 -0.38(-5.40%)
Aug 16, 2024 6.940 7.115 6.860 7.040 2,112,936 +0.06(+0.86%)
Aug 15, 2024 6.900 7.210 6.900 6.980 2,417,780 +0.14(+2.05%)
Aug 14, 2024 6.770 6.980 6.700 6.840 3,225,883 +0.04(+0.59%)
Aug 13, 2024 6.320 6.840 6.320 6.800 2,706,574 +0.46(+7.17%)
Aug 12, 2024 6.540 6.700 6.330 6.345 2,384,896 -0.03(-0.39%)
Aug 09, 2024 6.230 6.500 6.110 6.370 4,836,813 -0.55(-7.95%)
Aug 08, 2024 6.470 7.180 6.270 6.920 4,058,030 +0.53(+8.29%)
Aug 07, 2024 6.630 6.820 6.375 6.390 2,729,899 -0.02(-0.31%)
Aug 06, 2024 6.290 6.520 6.070 6.410 2,040,522 +0.35(+5.78%)
Aug 05, 2024 5.570 6.280 5.500 6.060 4,144,258 -0.51(-7.76%)
Aug 02, 2024 6.580 6.840 6.340 6.570 2,783,789 -0.20(-2.95%)
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.