Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | - | - | - | - | - | - |
| 29 Sept 2022 | 2.9500 | 2.9700 | 2.7700 | 2.7800 | 2.7800 | 5,603,700 |
| 28 Sept 2022 | 2.8500 | 3.0500 | 2.8400 | 3.0400 | 3.0400 | 5,335,400 |
| 27 Sept 2022 | 2.8300 | 2.9200 | 2.7500 | 2.8600 | 2.8600 | 9,302,700 |
| 26 Sept 2022 | 2.8100 | 3.0300 | 2.7350 | 2.7400 | 2.7400 | 9,265,700 |
| 23 Sept 2022 | 2.6300 | 2.8400 | 2.6000 | 2.8400 | 2.8400 | 8,371,900 |
| 22 Sept 2022 | 2.9400 | 2.9900 | 2.6900 | 2.7200 | 2.7200 | 9,706,000 |
| 21 Sept 2022 | 3.1100 | 3.1180 | 2.9300 | 2.9400 | 2.9400 | 8,030,300 |
| 20 Sept 2022 | 3.1800 | 3.2300 | 3.0800 | 3.0800 | 3.0800 | 4,514,400 |
| 19 Sept 2022 | 3.1300 | 3.2400 | 3.0800 | 3.2300 | 3.2300 | 5,816,400 |
| 16 Sept 2022 | 3.3800 | 3.3900 | 3.1700 | 3.1700 | 3.1700 | 9,455,400 |
| 15 Sept 2022 | 3.4500 | 3.5700 | 3.4100 | 3.4400 | 3.4400 | 7,085,100 |
| 14 Sept 2022 | 3.4800 | 3.4800 | 3.3650 | 3.4800 | 3.4800 | 4,902,900 |
| 13 Sept 2022 | 3.6400 | 3.6600 | 3.4400 | 3.4600 | 3.4600 | 8,634,300 |
| 12 Sept 2022 | 3.6900 | 3.8450 | 3.6400 | 3.8300 | 3.8300 | 7,182,500 |
| 09 Sept 2022 | 3.5400 | 3.7600 | 3.5400 | 3.6500 | 3.6500 | 9,116,600 |
| 08 Sept 2022 | 3.3700 | 3.5100 | 3.3400 | 3.5100 | 3.5100 | 7,130,800 |
| 07 Sept 2022 | 3.2100 | 3.4600 | 3.1500 | 3.4100 | 3.4100 | 8,634,300 |
| 06 Sept 2022 | 3.4500 | 3.4800 | 3.2300 | 3.2600 | 3.2600 | 8,193,000 |
| 02 Sept 2022 | 3.5500 | 3.6200 | 3.4400 | 3.4600 | 3.4600 | 6,898,500 |
| 01 Sept 2022 | 3.5900 | 3.6400 | 3.3400 | 3.5200 | 3.5200 | 10,852,400 |
| 31 Aug 2022 | 3.7000 | 3.7680 | 3.6000 | 3.6800 | 3.6800 | 6,833,000 |
| 30 Aug 2022 | 4.1000 | 4.1000 | 3.5600 | 3.6800 | 3.6800 | 14,593,700 |
| 29 Aug 2022 | 3.7700 | 4.1400 | 3.7500 | 3.9600 | 3.9600 | 9,961,100 |
| 26 Aug 2022 | 4.2250 | 4.2600 | 3.8000 | 3.8400 | 3.8400 | 11,687,300 |
| 25 Aug 2022 | 3.9500 | 4.2500 | 3.8500 | 4.2300 | 4.2300 | 17,311,700 |
| 24 Aug 2022 | 3.4400 | 3.9850 | 3.3600 | 3.8900 | 3.8900 | 15,960,400 |
| 23 Aug 2022 | 3.3100 | 3.5700 | 3.3000 | 3.4400 | 3.4400 | 9,286,500 |
| 22 Aug 2022 | 3.6900 | 3.7000 | 3.2800 | 3.3000 | 3.3000 | 13,975,000 |
| 19 Aug 2022 | 3.6900 | 3.8800 | 3.6500 | 3.8200 | 3.8200 | 17,378,100 |
| 18 Aug 2022 | 4.0100 | 4.0400 | 3.6900 | 3.8100 | 3.8100 | 16,716,300 |
| 17 Aug 2022 | 3.7300 | 4.3000 | 3.6400 | 4.0600 | 4.0600 | 29,991,700 |
| 16 Aug 2022 | 3.8600 | 3.9600 | 3.5500 | 3.7800 | 3.7800 | 18,983,500 |
| 15 Aug 2022 | 3.2600 | 3.9400 | 3.2300 | 3.8200 | 3.8200 | 22,753,600 |
| 12 Aug 2022 | 3.2300 | 3.3150 | 3.1700 | 3.3000 | 3.3000 | 8,969,800 |
| 11 Aug 2022 | 3.3500 | 3.5200 | 3.1300 | 3.1500 | 3.1500 | 14,934,600 |
| 10 Aug 2022 | 3.0100 | 3.3600 | 2.8400 | 3.2900 | 3.2900 | 16,201,600 |
| 09 Aug 2022 | 3.1800 | 3.2400 | 2.8700 | 2.8700 | 2.8700 | 11,145,900 |
| 08 Aug 2022 | 2.7400 | 3.2800 | 2.7000 | 3.2800 | 3.2800 | 16,810,600 |
| 05 Aug 2022 | 2.6000 | 2.7600 | 2.5100 | 2.7000 | 2.7000 | 9,963,500 |
| 04 Aug 2022 | 2.8900 | 3.0100 | 2.7610 | 2.8900 | 2.8900 | 8,808,900 |
| 03 Aug 2022 | 2.9900 | 3.0300 | 2.8400 | 2.9200 | 2.9200 | 9,746,600 |
| 02 Aug 2022 | 2.5400 | 2.9300 | 2.5000 | 2.8700 | 2.8700 | 13,328,600 |
| 01 Aug 2022 | 2.6300 | 2.6300 | 2.5100 | 2.5300 | 2.5300 | 5,979,900 |
| 29 Jul 2022 | 2.5300 | 2.6700 | 2.4600 | 2.6300 | 2.6300 | 10,052,200 |
| 28 Jul 2022 | 2.4300 | 2.5700 | 2.3630 | 2.5600 | 2.5600 | 8,906,600 |
| 27 Jul 2022 | 2.4200 | 2.4400 | 2.3400 | 2.4400 | 2.4400 | 5,411,600 |
| 26 Jul 2022 | 2.4900 | 2.5100 | 2.3400 | 2.3600 | 2.3600 | 7,496,100 |
| 25 Jul 2022 | 2.5600 | 2.6200 | 2.4500 | 2.5400 | 2.5400 | 10,549,000 |
| 22 Jul 2022 | 2.7100 | 2.8400 | 2.5200 | 2.5650 | 2.5650 | 10,683,600 |
| 21 Jul 2022 | 3.1300 | 3.1500 | 2.7200 | 2.7600 | 2.7600 | 23,557,300 |
| 20 Jul 2022 | 2.6000 | 3.1750 | 2.5500 | 3.0500 | 3.0500 | 32,406,600 |
| 19 Jul 2022 | 2.6300 | 2.7900 | 2.4700 | 2.6100 | 2.6100 | 20,737,900 |
| 18 Jul 2022 | 2.2950 | 2.7400 | 2.2800 | 2.5900 | 2.5900 | 20,488,600 |
| 15 Jul 2022 | 2.4500 | 2.4900 | 2.1800 | 2.2400 | 2.2400 | 12,670,900 |
| 14 Jul 2022 | 2.2000 | 2.4600 | 2.1300 | 2.4400 | 2.4400 | 23,826,800 |
| 13 Jul 2022 | 2.2400 | 2.2700 | 2.1600 | 2.2400 | 2.2400 | 9,055,300 |
| 12 Jul 2022 | 2.3100 | 2.3800 | 2.2500 | 2.2900 | 2.2900 | 9,332,400 |
| 11 Jul 2022 | 2.4700 | 2.5900 | 2.3100 | 2.3100 | 2.3100 | 13,179,900 |
| 08 Jul 2022 | 2.6700 | 2.6800 | 2.5300 | 2.6200 | 2.6200 | 16,783,100 |
| 07 Jul 2022 | 2.6400 | 2.7600 | 2.5900 | 2.7100 | 2.7100 | 10,048,100 |
| 06 Jul 2022 | 2.7300 | 2.7800 | 2.5900 | 2.6500 | 2.6500 | 9,137,800 |
| 05 Jul 2022 | 2.7500 | 2.7600 | 2.6100 | 2.7100 | 2.7100 | 11,757,500 |
| 01 Jul 2022 | 2.8500 | 2.9400 | 2.6440 | 2.8100 | 2.8100 | 11,186,800 |
| 30 Jun 2022 | 2.9000 | 2.9500 | 2.7200 | 2.8500 | 2.8500 | 19,953,100 |
| 29 Jun 2022 | 3.5900 | 3.6100 | 3.4450 | 3.5000 | 3.5000 | 2,609,700 |
| 28 Jun 2022 | 3.8300 | 3.8600 | 3.5600 | 3.6100 | 3.6100 | 2,815,100 |
| 27 Jun 2022 | 3.7800 | 3.8300 | 3.6100 | 3.7900 | 3.7900 | 3,273,100 |
| 24 Jun 2022 | 3.6800 | 3.7900 | 3.5900 | 3.7700 | 3.7700 | 3,936,600 |
| 23 Jun 2022 | 3.3400 | 3.6100 | 3.3000 | 3.6000 | 3.6000 | 4,561,700 |
| 22 Jun 2022 | 3.4100 | 3.5800 | 3.3400 | 3.3400 | 3.3400 | 3,958,300 |
| 21 Jun 2022 | 3.4850 | 3.6080 | 3.4450 | 3.4800 | 3.4800 | 4,494,000 |
| 17 Jun 2022 | 3.2800 | 3.4200 | 3.2550 | 3.3700 | 3.3700 | 4,677,800 |
| 16 Jun 2022 | 3.3700 | 3.4360 | 3.2400 | 3.2600 | 3.2600 | 4,015,100 |
| 15 Jun 2022 | 3.3700 | 3.5800 | 3.3350 | 3.5200 | 3.5200 | 4,083,100 |
| 14 Jun 2022 | 3.3200 | 3.4400 | 3.2500 | 3.3300 | 3.3300 | 7,097,900 |
| 13 Jun 2022 | 3.4100 | 3.5500 | 3.2700 | 3.2800 | 3.2800 | 7,392,400 |
| 10 Jun 2022 | 3.7100 | 3.8300 | 3.5900 | 3.6500 | 3.6500 | 5,569,700 |
| 09 Jun 2022 | 4.0600 | 4.0800 | 3.8500 | 3.8500 | 3.8500 | 4,546,000 |
| 08 Jun 2022 | 4.1000 | 4.3300 | 4.0500 | 4.1300 | 4.1300 | 5,122,500 |
| 07 Jun 2022 | 4.0300 | 4.2700 | 4.0100 | 4.2400 | 4.2400 | 5,417,800 |
| 06 Jun 2022 | 4.3600 | 4.4500 | 4.0710 | 4.0900 | 4.0900 | 9,348,600 |
| 03 Jun 2022 | 4.6500 | 4.6600 | 4.3000 | 4.3200 | 4.3200 | 6,836,700 |
| 02 Jun 2022 | 4.6800 | 4.8300 | 4.5600 | 4.7100 | 4.7100 | 5,422,200 |
| 01 Jun 2022 | 4.9900 | 5.1000 | 4.6900 | 4.7100 | 4.7100 | 3,960,100 |
| 31 May 2022 | 4.8000 | 5.0890 | 4.6400 | 4.9700 | 4.9700 | 9,244,900 |
| 27 May 2022 | 4.9400 | 5.1800 | 4.6000 | 4.8800 | 4.8800 | 16,635,100 |
| 26 May 2022 | 5.0000 | 5.6100 | 4.9800 | 5.5500 | 5.5500 | 6,097,800 |
| 25 May 2022 | 4.7200 | 5.0900 | 4.7200 | 5.0300 | 5.0300 | 5,634,000 |
| 24 May 2022 | 5.0800 | 5.0800 | 4.7000 | 4.7600 | 4.7600 | 8,488,400 |
| 23 May 2022 | 5.5200 | 5.5900 | 5.1200 | 5.1900 | 5.1900 | 5,931,600 |
| 20 May 2022 | 5.9100 | 5.9500 | 5.3600 | 5.5200 | 5.5200 | 6,385,100 |
| 19 May 2022 | 5.5100 | 6.0000 | 5.5000 | 5.8700 | 5.8700 | 4,272,300 |
| 18 May 2022 | 5.8000 | 5.9550 | 5.5600 | 5.5900 | 5.5900 | 3,909,700 |
| 17 May 2022 | 5.8700 | 6.1100 | 5.7290 | 5.8900 | 5.8900 | 3,131,000 |
| 16 May 2022 | 5.8900 | 6.2090 | 5.6800 | 5.7300 | 5.7300 | 5,607,800 |
| 13 May 2022 | 5.5000 | 5.9600 | 5.4650 | 5.9200 | 5.9200 | 7,467,300 |
| 12 May 2022 | 4.8900 | 5.5260 | 4.8200 | 5.3700 | 5.3700 | 8,313,800 |
| 11 May 2022 | 5.3700 | 5.5290 | 4.9400 | 4.9800 | 4.9800 | 6,454,000 |
| 10 May 2022 | 5.7100 | 5.8600 | 5.2360 | 5.4400 | 5.4400 | 5,644,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
