Australia markets open in 6 hours 44 minutes

Canopy Growth Corporation (CGC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.2900+0.3600 (+9.16%)
At close: 04:00PM EST
4.2400 -0.05 (-1.17%)
After hours: 07:59PM EST
Time period:
04 Dec 2021 - 04 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 20223.83004.46003.79004.29004.290035,296,900
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 20224.13004.18003.67003.67003.670015,984,200
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 20223.75004.27003.73004.22004.220024,660,100
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 20223.57003.60003.18003.29003.290014,122,100
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
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 20223.55003.62003.44003.46003.46006,903,500
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 July 20222.53002.67002.46002.63002.630010,052,200
28 July 20222.43002.57002.36302.56002.56008,906,600
27 July 20222.42002.44002.34002.44002.44005,411,600
26 July 20222.49002.51002.34002.36002.36007,496,100
25 July 20222.56002.62002.45002.54002.540010,549,000
22 July 20222.71002.84002.52002.56502.565010,683,600
21 July 20223.13003.15002.72002.76002.760023,557,300
20 July 20222.60003.17502.55003.05003.050032,406,600
19 July 20222.63002.79002.47002.61002.610020,737,900
18 July 20222.29502.74002.28002.59002.590020,488,600
15 July 20222.45002.49002.18002.24002.240012,670,900
14 July 20222.20002.46002.13002.44002.440023,826,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...