UK Markets close in 4 hrs 19 mins

Canopy Growth Corporation (CGC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.7800-0.2600 (-8.55%)
At close: 04:00PM EDT
2.8000 +0.02 (+0.72%)
Pre-market: 07:01AM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 2022------
29 Sept 20222.95002.97002.77002.78002.78005,603,700
28 Sept 20222.85003.05002.84003.04003.04005,335,400
27 Sept 20222.83002.92002.75002.86002.86009,302,700
26 Sept 20222.81003.03002.73502.74002.74009,265,700
23 Sept 20222.63002.84002.60002.84002.84008,371,900
22 Sept 20222.94002.99002.69002.72002.72009,706,000
21 Sept 20223.11003.11802.93002.94002.94008,030,300
20 Sept 20223.18003.23003.08003.08003.08004,514,400
19 Sept 20223.13003.24003.08003.23003.23005,816,400
16 Sept 20223.38003.39003.17003.17003.17009,455,400
15 Sept 20223.45003.57003.41003.44003.44007,085,100
14 Sept 20223.48003.48003.36503.48003.48004,902,900
13 Sept 20223.64003.66003.44003.46003.46008,634,300
12 Sept 20223.69003.84503.64003.83003.83007,182,500
09 Sept 20223.54003.76003.54003.65003.65009,116,600
08 Sept 20223.37003.51003.34003.51003.51007,130,800
07 Sept 20223.21003.46003.15003.41003.41008,634,300
06 Sept 20223.45003.48003.23003.26003.26008,193,000
02 Sept 20223.55003.62003.44003.46003.46006,898,500
01 Sept 20223.59003.64003.34003.52003.520010,852,400
31 Aug 20223.70003.76803.60003.68003.68006,833,000
30 Aug 20224.10004.10003.56003.68003.680014,593,700
29 Aug 20223.77004.14003.75003.96003.96009,961,100
26 Aug 20224.22504.26003.80003.84003.840011,687,300
25 Aug 20223.95004.25003.85004.23004.230017,311,700
24 Aug 20223.44003.98503.36003.89003.890015,960,400
23 Aug 20223.31003.57003.30003.44003.44009,286,500
22 Aug 20223.69003.70003.28003.30003.300013,975,000
19 Aug 20223.69003.88003.65003.82003.820017,378,100
18 Aug 20224.01004.04003.69003.81003.810016,716,300
17 Aug 20223.73004.30003.64004.06004.060029,991,700
16 Aug 20223.86003.96003.55003.78003.780018,983,500
15 Aug 20223.26003.94003.23003.82003.820022,753,600
12 Aug 20223.23003.31503.17003.30003.30008,969,800
11 Aug 20223.35003.52003.13003.15003.150014,934,600
10 Aug 20223.01003.36002.84003.29003.290016,201,600
09 Aug 20223.18003.24002.87002.87002.870011,145,900
08 Aug 20222.74003.28002.70003.28003.280016,810,600
05 Aug 20222.60002.76002.51002.70002.70009,963,500
04 Aug 20222.89003.01002.76102.89002.89008,808,900
03 Aug 20222.99003.03002.84002.92002.92009,746,600
02 Aug 20222.54002.93002.50002.87002.870013,328,600
01 Aug 20222.63002.63002.51002.53002.53005,979,900
29 Jul 20222.53002.67002.46002.63002.630010,052,200
28 Jul 20222.43002.57002.36302.56002.56008,906,600
27 Jul 20222.42002.44002.34002.44002.44005,411,600
26 Jul 20222.49002.51002.34002.36002.36007,496,100
25 Jul 20222.56002.62002.45002.54002.540010,549,000
22 Jul 20222.71002.84002.52002.56502.565010,683,600
21 Jul 20223.13003.15002.72002.76002.760023,557,300
20 Jul 20222.60003.17502.55003.05003.050032,406,600
19 Jul 20222.63002.79002.47002.61002.610020,737,900
18 Jul 20222.29502.74002.28002.59002.590020,488,600
15 Jul 20222.45002.49002.18002.24002.240012,670,900
14 Jul 20222.20002.46002.13002.44002.440023,826,800
13 Jul 20222.24002.27002.16002.24002.24009,055,300
12 Jul 20222.31002.38002.25002.29002.29009,332,400
11 Jul 20222.47002.59002.31002.31002.310013,179,900
08 Jul 20222.67002.68002.53002.62002.620016,783,100
07 Jul 20222.64002.76002.59002.71002.710010,048,100
06 Jul 20222.73002.78002.59002.65002.65009,137,800
05 Jul 20222.75002.76002.61002.71002.710011,757,500
01 Jul 20222.85002.94002.64402.81002.810011,186,800
30 Jun 20222.90002.95002.72002.85002.850019,953,100
29 Jun 20223.59003.61003.44503.50003.50002,609,700
28 Jun 20223.83003.86003.56003.61003.61002,815,100
27 Jun 20223.78003.83003.61003.79003.79003,273,100
24 Jun 20223.68003.79003.59003.77003.77003,936,600
23 Jun 20223.34003.61003.30003.60003.60004,561,700
22 Jun 20223.41003.58003.34003.34003.34003,958,300
21 Jun 20223.48503.60803.44503.48003.48004,494,000
17 Jun 20223.28003.42003.25503.37003.37004,677,800
16 Jun 20223.37003.43603.24003.26003.26004,015,100
15 Jun 20223.37003.58003.33503.52003.52004,083,100
14 Jun 20223.32003.44003.25003.33003.33007,097,900
13 Jun 20223.41003.55003.27003.28003.28007,392,400
10 Jun 20223.71003.83003.59003.65003.65005,569,700
09 Jun 20224.06004.08003.85003.85003.85004,546,000
08 Jun 20224.10004.33004.05004.13004.13005,122,500
07 Jun 20224.03004.27004.01004.24004.24005,417,800
06 Jun 20224.36004.45004.07104.09004.09009,348,600
03 Jun 20224.65004.66004.30004.32004.32006,836,700
02 Jun 20224.68004.83004.56004.71004.71005,422,200
01 Jun 20224.99005.10004.69004.71004.71003,960,100
31 May 20224.80005.08904.64004.97004.97009,244,900
27 May 20224.94005.18004.60004.88004.880016,635,100
26 May 20225.00005.61004.98005.55005.55006,097,800
25 May 20224.72005.09004.72005.03005.03005,634,000
24 May 20225.08005.08004.70004.76004.76008,488,400
23 May 20225.52005.59005.12005.19005.19005,931,600
20 May 20225.91005.95005.36005.52005.52006,385,100
19 May 20225.51006.00005.50005.87005.87004,272,300
18 May 20225.80005.95505.56005.59005.59003,909,700
17 May 20225.87006.11005.72905.89005.89003,131,000
16 May 20225.89006.20905.68005.73005.73005,607,800
13 May 20225.50005.96005.46505.92005.92007,467,300
12 May 20224.89005.52604.82005.37005.37008,313,800
11 May 20225.37005.52904.94004.98004.98006,454,000
10 May 20225.71005.86005.23605.44005.44005,644,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...