Australia markets closed

Canopy Growth Corporation (CGC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.9500+0.0300 (+1.03%)
At close: 04:00PM EST
2.9600 +0.01 (+0.34%)
After hours: 07:59PM EST
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Feb 20232.88002.97002.85002.95002.95005,637,000
03 Feb 20233.05003.16202.90002.92002.920011,067,100
02 Feb 20233.16003.22003.06503.14003.140011,259,800
01 Feb 20233.00003.11002.92003.08003.080010,122,300
31 Jan 20232.84003.05002.82403.03003.03009,066,500
30 Jan 20232.90002.96002.83002.84002.84007,278,000
27 Jan 20232.75002.99002.73002.93002.930010,116,000
26 Jan 20232.81002.88002.70002.76002.76009,459,700
25 Jan 20232.69002.77002.66002.76002.76005,453,500
24 Jan 20232.77002.81002.68002.76002.76007,875,000
23 Jan 20232.63002.81002.60002.78002.780010,660,900
20 Jan 20232.54002.66002.51002.61002.61008,241,800
19 Jan 20232.60002.66002.53002.54002.54009,341,300
18 Jan 20232.72002.84002.66002.68002.680013,731,600
17 Jan 20232.66002.73002.58002.71002.710010,751,100
13 Jan 20232.60002.69002.55002.61002.610011,556,200
12 Jan 20232.50002.67002.40002.66002.660014,957,200
11 Jan 20232.43002.60002.40002.48002.480012,431,400
10 Jan 20232.38002.45002.35302.40002.40008,010,400
09 Jan 20232.41002.48002.23002.39002.39008,746,800
06 Jan 20232.43502.46002.34002.38002.38007,438,600
05 Jan 20232.44002.48002.37002.39002.39007,727,700
04 Jan 20232.35002.58002.30002.51002.510010,959,900
03 Jan 20232.37002.45002.27002.31002.31007,379,100
30 Dec 20222.25002.32002.21002.31002.31006,237,000
29 Dec 20222.25002.30002.16502.28002.28008,115,000
28 Dec 20222.17002.29002.13002.19002.19007,721,600
27 Dec 20222.28002.29102.09002.09002.090011,586,600
23 Dec 20222.30002.33002.22002.33002.33007,137,300
22 Dec 20222.37002.37902.19002.29002.290010,340,300
21 Dec 20222.39002.46002.35002.41002.41008,977,200
20 Dec 20222.37002.44002.30202.37002.37009,433,800
19 Dec 20222.60002.61002.38002.41002.410012,761,200
16 Dec 20222.65002.68002.51002.60002.600011,797,900
15 Dec 20222.76002.77002.55002.61002.610015,693,400
14 Dec 20222.87002.88002.76002.84002.840013,964,700
13 Dec 20223.10003.17502.83002.91002.910018,869,100
12 Dec 20222.92003.06002.81002.96002.960014,741,300
09 Dec 20223.07003.17002.87002.87002.870019,604,700
08 Dec 20223.28003.31002.97003.09003.090016,071,800
07 Dec 20223.56003.60003.20003.24003.240019,613,800
06 Dec 20224.26004.28003.47003.61003.610028,276,300
05 Dec 20224.29004.77004.20004.32004.320027,683,200
02 Dec 20223.83004.46003.79004.29004.290035,334,400
01 Dec 20223.68003.95003.57203.93003.930011,186,900
30 Nov 20223.44003.63003.35003.62003.620013,621,200
29 Nov 20223.40003.50003.34003.42003.42006,383,600
28 Nov 20223.59003.71003.38603.40003.40009,476,800
25 Nov 20223.52003.76003.45003.66003.66006,956,800
23 Nov 20223.48003.58003.37003.50003.500013,528,900
22 Nov 20223.66003.68003.43003.48003.480010,126,700
21 Nov 20223.63003.83003.57003.63003.630010,262,600
18 Nov 20224.13004.18003.67003.67003.670016,003,100
17 Nov 20223.99004.21003.88004.13004.13008,994,100
16 Nov 20224.03004.19003.85004.06004.060015,396,300
15 Nov 20224.42004.56004.05004.12004.120019,952,400
14 Nov 20224.34004.40004.06004.24004.240022,364,000
11 Nov 20223.75004.27003.73004.22004.220024,687,100
10 Nov 20223.40003.83003.32503.81003.810023,119,900
09 Nov 20223.10003.59002.98003.21003.210022,314,800
08 Nov 20223.25003.42003.09003.20003.200014,274,200
07 Nov 20223.30003.31003.17003.21003.210010,071,500
04 Nov 20223.57003.60003.18003.29003.290014,127,900
03 Nov 20223.16003.53003.11003.45003.450014,421,100
02 Nov 20223.40003.62003.22003.23003.230014,787,000
01 Nov 20223.66003.72003.31103.49003.490021,034,600
31 Oct 20223.11003.89003.08003.73003.730040,599,200
28 Oct 20223.00003.17002.91003.15003.150013,377,900
27 Oct 20223.10003.19802.97002.99002.990019,205,500
26 Oct 20222.93003.33902.83003.17003.170043,698,600
25 Oct 20222.40003.02002.35002.91002.910042,994,400
24 Oct 20222.40002.40002.23002.29002.29008,837,400
21 Oct 20222.36002.40002.26002.39002.39008,680,600
20 Oct 20222.42002.53002.35002.37002.370010,456,300
19 Oct 20222.55002.63002.40002.42002.42008,395,400
18 Oct 20222.62002.67002.48002.59002.59008,284,800
17 Oct 20222.43002.67002.39402.53002.530016,202,800
14 Oct 20222.49002.57002.34002.35002.350011,053,100
13 Oct 20222.33002.54002.32002.47002.470013,890,200
12 Oct 20222.38002.50002.32002.48002.480013,789,600
11 Oct 20222.42002.58002.33002.38002.380014,113,900
10 Oct 20222.80002.82002.38002.41002.410020,987,000
07 Oct 20223.70003.73002.76502.79002.790056,396,200
06 Oct 20223.07003.83002.92003.75003.750037,517,600
05 Oct 20223.07003.09002.95003.07003.07005,238,000
04 Oct 20223.00003.18002.99003.14003.14007,933,800
03 Oct 20222.78002.93002.72002.91002.91006,956,700
30 Sept 20222.75002.87502.72002.73002.73004,222,400
29 Sept 20222.95002.97002.77002.78002.78005,607,700
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 20222.63002.84002.60002.84002.84008,378,000
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 20223.38003.39003.17003.17003.17009,462,700
15 Sept 20223.45003.57003.41003.44003.44007,085,100
14 Sept 20223.48003.48003.36503.48003.48004,902,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...