Australia markets close in 17 minutes

Canopy Growth Corporation (CGC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.49-0.21 (-3.13%)
At close: 04:00PM EDT
6.58 +0.09 (+1.39%)
After hours: 07:55PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 20246.766.926.096.496.496,712,900
16 Apr 20246.677.146.576.706.705,941,300
15 Apr 20247.537.896.816.986.988,065,200
12 Apr 20248.108.537.587.807.807,464,700
11 Apr 20249.059.277.838.158.1511,683,900
10 Apr 20248.659.898.529.129.1211,845,400
09 Apr 20249.499.939.049.169.1611,316,500
08 Apr 20249.9510.859.6710.1310.1318,293,500
05 Apr 20249.7010.388.9310.1810.1821,663,300
04 Apr 202410.3011.579.399.789.7843,004,600
03 Apr 20248.1310.918.1310.8910.8943,948,400
02 Apr 20247.598.977.538.358.3532,862,500
01 Apr 20248.228.427.257.537.5321,672,200
28 Mar 20249.2710.138.138.638.6348,777,000
27 Mar 20247.649.637.239.559.5553,247,800
26 Mar 20245.888.245.707.237.2354,624,500
25 Mar 20247.967.975.906.206.2043,939,100
22 Mar 20244.707.994.667.697.6966,691,100
21 Mar 20244.704.944.314.564.5610,242,500
20 Mar 20244.314.573.954.544.5417,817,500
19 Mar 20243.553.963.353.833.8310,335,500
18 Mar 20243.274.133.143.713.7119,805,900
15 Mar 20242.813.142.773.083.084,045,100
14 Mar 20242.962.962.762.772.771,650,200
13 Mar 20242.893.022.872.962.961,500,600
12 Mar 20243.013.032.862.922.921,503,100
11 Mar 20243.053.173.003.013.011,786,400
08 Mar 20243.003.163.003.053.052,290,200
07 Mar 20242.953.042.872.972.971,597,000
06 Mar 20242.933.002.872.912.912,177,900
05 Mar 20242.963.012.812.892.893,738,900
04 Mar 20243.233.242.983.023.022,750,900
01 Mar 20243.323.323.153.213.213,185,900
29 Feb 20243.363.433.243.293.292,326,700
28 Feb 20243.533.533.363.363.362,741,600
27 Feb 20243.513.583.453.533.532,416,300
26 Feb 20243.333.543.293.473.472,834,600
23 Feb 20243.383.403.213.363.362,445,700
22 Feb 20243.493.493.333.373.371,704,900
21 Feb 20243.513.523.313.443.443,157,200
20 Feb 20243.773.803.503.543.543,276,400
16 Feb 20243.623.823.523.823.823,524,000
15 Feb 20243.583.663.533.593.593,739,500
14 Feb 20243.533.623.303.523.523,982,100
13 Feb 20243.753.763.413.493.494,060,900
12 Feb 20244.004.043.733.803.804,864,700
09 Feb 20244.174.383.934.024.024,672,500
08 Feb 20244.334.344.014.114.114,484,000
07 Feb 20244.594.594.314.324.323,692,800
06 Feb 20244.464.714.354.604.604,916,600
05 Feb 20244.704.704.434.434.431,884,800
02 Feb 20244.995.034.614.644.643,226,800
01 Feb 20244.705.264.705.035.034,794,100
31 Jan 20244.814.934.674.674.671,730,700
30 Jan 20244.824.904.674.794.791,390,900
29 Jan 20244.595.034.554.834.832,974,900
26 Jan 20244.734.734.554.564.561,094,400
25 Jan 20244.754.864.634.654.651,402,100
24 Jan 20244.694.964.534.764.762,538,500
23 Jan 20244.384.724.384.664.662,069,300
22 Jan 20244.304.454.304.414.412,341,400
19 Jan 20244.514.514.264.374.372,327,900
18 Jan 20244.584.724.444.444.441,510,500
17 Jan 20244.764.794.504.684.681,933,200
16 Jan 20244.425.064.404.804.804,299,700
12 Jan 20244.504.604.354.524.521,549,300
11 Jan 20244.504.544.374.424.421,641,800
10 Jan 20244.604.674.494.564.561,696,900
09 Jan 20244.574.724.494.604.604,178,500
08 Jan 20244.755.124.685.045.042,698,800
05 Jan 20244.644.804.524.754.752,440,000
04 Jan 20244.874.874.604.644.643,233,500
03 Jan 20244.735.104.514.864.865,480,400
02 Jan 20245.055.264.724.794.793,956,000
29 Dec 20235.295.395.015.115.112,902,600
28 Dec 20235.215.535.145.295.293,715,400
27 Dec 20235.625.775.195.215.214,742,300
26 Dec 20235.185.934.955.665.664,224,500
22 Dec 20234.505.404.455.145.146,166,700
21 Dec 20234.994.994.414.514.514,085,200
20 Dec 20234.915.564.744.804.804,531,300
20 Dec 20231:10 Stock split
19 Dec 20234.885.254.785.205.202,961,690
18 Dec 20235.265.304.734.884.883,630,650
15 Dec 20235.445.445.135.195.191,906,670
14 Dec 20235.605.805.405.455.453,010,430
13 Dec 20235.805.995.005.455.459,099,850
12 Dec 20237.497.596.786.856.852,301,280
11 Dec 20237.958.357.207.337.333,492,160
08 Dec 20237.278.067.028.008.004,209,450
07 Dec 20237.157.396.717.227.222,513,830
06 Dec 20237.027.296.706.986.982,554,860
05 Dec 20237.518.206.306.666.665,068,970
04 Dec 20236.207.606.007.567.566,224,980
01 Dec 20235.606.465.446.186.183,090,170
30 Nov 20235.605.725.475.605.60925,030
29 Nov 20235.515.685.305.605.601,643,680
28 Nov 20235.535.545.205.405.401,604,560
27 Nov 20235.595.865.405.475.471,452,710
24 Nov 20235.805.905.555.585.58800,740
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...