Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 7.67 | 9.15 | 7.67 | 9.03 | 9.03 | 11,897,606 |
| 22 Apr 2024 | 8.22 | 8.36 | 7.63 | 7.85 | 7.85 | 6,699,500 |
| 19 Apr 2024 | 7.45 | 8.33 | 7.45 | 7.93 | 7.93 | 12,515,300 |
| 18 Apr 2024 | 6.55 | 8.20 | 6.41 | 7.83 | 7.83 | 16,813,200 |
| 17 Apr 2024 | 6.76 | 6.92 | 6.09 | 6.49 | 6.49 | 6,744,300 |
| 16 Apr 2024 | 6.67 | 7.14 | 6.57 | 6.70 | 6.70 | 5,941,300 |
| 15 Apr 2024 | 7.53 | 7.89 | 6.81 | 6.98 | 6.98 | 8,065,200 |
| 12 Apr 2024 | 8.10 | 8.53 | 7.58 | 7.80 | 7.80 | 7,464,700 |
| 11 Apr 2024 | 9.05 | 9.27 | 7.83 | 8.15 | 8.15 | 11,683,900 |
| 10 Apr 2024 | 8.65 | 9.89 | 8.52 | 9.12 | 9.12 | 11,845,400 |
| 09 Apr 2024 | 9.49 | 9.93 | 9.04 | 9.16 | 9.16 | 11,316,500 |
| 08 Apr 2024 | 9.95 | 10.85 | 9.67 | 10.13 | 10.13 | 18,293,500 |
| 05 Apr 2024 | 9.70 | 10.38 | 8.93 | 10.18 | 10.18 | 21,663,300 |
| 04 Apr 2024 | 10.30 | 11.57 | 9.39 | 9.78 | 9.78 | 43,004,600 |
| 03 Apr 2024 | 8.13 | 10.91 | 8.13 | 10.89 | 10.89 | 43,948,400 |
| 02 Apr 2024 | 7.59 | 8.97 | 7.53 | 8.35 | 8.35 | 32,862,500 |
| 01 Apr 2024 | 8.22 | 8.42 | 7.25 | 7.53 | 7.53 | 21,672,200 |
| 28 Mar 2024 | 9.27 | 10.13 | 8.13 | 8.63 | 8.63 | 48,777,000 |
| 27 Mar 2024 | 7.64 | 9.63 | 7.23 | 9.55 | 9.55 | 53,247,800 |
| 26 Mar 2024 | 5.88 | 8.24 | 5.70 | 7.23 | 7.23 | 54,624,500 |
| 25 Mar 2024 | 7.96 | 7.97 | 5.90 | 6.20 | 6.20 | 43,939,100 |
| 22 Mar 2024 | 4.70 | 7.99 | 4.66 | 7.69 | 7.69 | 66,691,100 |
| 21 Mar 2024 | 4.70 | 4.94 | 4.31 | 4.56 | 4.56 | 10,242,500 |
| 20 Mar 2024 | 4.31 | 4.57 | 3.95 | 4.54 | 4.54 | 17,817,500 |
| 19 Mar 2024 | 3.55 | 3.96 | 3.35 | 3.83 | 3.83 | 10,335,500 |
| 18 Mar 2024 | 3.27 | 4.13 | 3.14 | 3.71 | 3.71 | 19,805,900 |
| 15 Mar 2024 | 2.81 | 3.14 | 2.77 | 3.08 | 3.08 | 4,045,100 |
| 14 Mar 2024 | 2.96 | 2.96 | 2.76 | 2.77 | 2.77 | 1,650,200 |
| 13 Mar 2024 | 2.89 | 3.02 | 2.87 | 2.96 | 2.96 | 1,500,600 |
| 12 Mar 2024 | 3.01 | 3.03 | 2.86 | 2.92 | 2.92 | 1,503,100 |
| 11 Mar 2024 | 3.05 | 3.17 | 3.00 | 3.01 | 3.01 | 1,786,400 |
| 08 Mar 2024 | 3.00 | 3.16 | 3.00 | 3.05 | 3.05 | 2,290,200 |
| 07 Mar 2024 | 2.95 | 3.04 | 2.87 | 2.97 | 2.97 | 1,597,000 |
| 06 Mar 2024 | 2.93 | 3.00 | 2.87 | 2.91 | 2.91 | 2,177,900 |
| 05 Mar 2024 | 2.96 | 3.01 | 2.81 | 2.89 | 2.89 | 3,738,900 |
| 04 Mar 2024 | 3.23 | 3.24 | 2.98 | 3.02 | 3.02 | 2,750,900 |
| 01 Mar 2024 | 3.32 | 3.32 | 3.15 | 3.21 | 3.21 | 3,185,900 |
| 29 Feb 2024 | 3.36 | 3.43 | 3.24 | 3.29 | 3.29 | 2,326,700 |
| 28 Feb 2024 | 3.53 | 3.53 | 3.36 | 3.36 | 3.36 | 2,741,600 |
| 27 Feb 2024 | 3.51 | 3.58 | 3.45 | 3.53 | 3.53 | 2,416,300 |
| 26 Feb 2024 | 3.33 | 3.54 | 3.29 | 3.47 | 3.47 | 2,834,600 |
| 23 Feb 2024 | 3.38 | 3.40 | 3.21 | 3.36 | 3.36 | 2,445,700 |
| 22 Feb 2024 | 3.49 | 3.49 | 3.33 | 3.37 | 3.37 | 1,704,900 |
| 21 Feb 2024 | 3.51 | 3.52 | 3.31 | 3.44 | 3.44 | 3,157,200 |
| 20 Feb 2024 | 3.77 | 3.80 | 3.50 | 3.54 | 3.54 | 3,276,400 |
| 16 Feb 2024 | 3.62 | 3.82 | 3.52 | 3.82 | 3.82 | 3,524,000 |
| 15 Feb 2024 | 3.58 | 3.66 | 3.53 | 3.59 | 3.59 | 3,739,500 |
| 14 Feb 2024 | 3.53 | 3.62 | 3.30 | 3.52 | 3.52 | 3,982,100 |
| 13 Feb 2024 | 3.75 | 3.76 | 3.41 | 3.49 | 3.49 | 4,060,900 |
| 12 Feb 2024 | 4.00 | 4.04 | 3.73 | 3.80 | 3.80 | 4,864,700 |
| 09 Feb 2024 | 4.17 | 4.38 | 3.93 | 4.02 | 4.02 | 4,672,500 |
| 08 Feb 2024 | 4.33 | 4.34 | 4.01 | 4.11 | 4.11 | 4,484,000 |
| 07 Feb 2024 | 4.59 | 4.59 | 4.31 | 4.32 | 4.32 | 3,692,800 |
| 06 Feb 2024 | 4.46 | 4.71 | 4.35 | 4.60 | 4.60 | 4,916,600 |
| 05 Feb 2024 | 4.70 | 4.70 | 4.43 | 4.43 | 4.43 | 1,884,800 |
| 02 Feb 2024 | 4.99 | 5.03 | 4.61 | 4.64 | 4.64 | 3,226,800 |
| 01 Feb 2024 | 4.70 | 5.26 | 4.70 | 5.03 | 5.03 | 4,794,100 |
| 31 Jan 2024 | 4.81 | 4.93 | 4.67 | 4.67 | 4.67 | 1,730,700 |
| 30 Jan 2024 | 4.82 | 4.90 | 4.67 | 4.79 | 4.79 | 1,390,900 |
| 29 Jan 2024 | 4.59 | 5.03 | 4.55 | 4.83 | 4.83 | 2,974,900 |
| 26 Jan 2024 | 4.73 | 4.73 | 4.55 | 4.56 | 4.56 | 1,094,400 |
| 25 Jan 2024 | 4.75 | 4.86 | 4.63 | 4.65 | 4.65 | 1,402,100 |
| 24 Jan 2024 | 4.69 | 4.96 | 4.53 | 4.76 | 4.76 | 2,538,500 |
| 23 Jan 2024 | 4.38 | 4.72 | 4.38 | 4.66 | 4.66 | 2,069,300 |
| 22 Jan 2024 | 4.30 | 4.45 | 4.30 | 4.41 | 4.41 | 2,341,400 |
| 19 Jan 2024 | 4.51 | 4.51 | 4.26 | 4.37 | 4.37 | 2,327,900 |
| 18 Jan 2024 | 4.58 | 4.72 | 4.44 | 4.44 | 4.44 | 1,510,500 |
| 17 Jan 2024 | 4.76 | 4.79 | 4.50 | 4.68 | 4.68 | 1,933,200 |
| 16 Jan 2024 | 4.42 | 5.06 | 4.40 | 4.80 | 4.80 | 4,299,700 |
| 12 Jan 2024 | 4.50 | 4.60 | 4.35 | 4.52 | 4.52 | 1,549,300 |
| 11 Jan 2024 | 4.50 | 4.54 | 4.37 | 4.42 | 4.42 | 1,641,800 |
| 10 Jan 2024 | 4.60 | 4.67 | 4.49 | 4.56 | 4.56 | 1,696,900 |
| 09 Jan 2024 | 4.57 | 4.72 | 4.49 | 4.60 | 4.60 | 4,178,500 |
| 08 Jan 2024 | 4.75 | 5.12 | 4.68 | 5.04 | 5.04 | 2,698,800 |
| 05 Jan 2024 | 4.64 | 4.80 | 4.52 | 4.75 | 4.75 | 2,440,000 |
| 04 Jan 2024 | 4.87 | 4.87 | 4.60 | 4.64 | 4.64 | 3,233,500 |
| 03 Jan 2024 | 4.73 | 5.10 | 4.51 | 4.86 | 4.86 | 5,480,400 |
| 02 Jan 2024 | 5.05 | 5.26 | 4.72 | 4.79 | 4.79 | 3,956,000 |
| 29 Dec 2023 | 5.29 | 5.39 | 5.01 | 5.11 | 5.11 | 2,902,600 |
| 28 Dec 2023 | 5.21 | 5.53 | 5.14 | 5.29 | 5.29 | 3,715,400 |
| 27 Dec 2023 | 5.62 | 5.77 | 5.19 | 5.21 | 5.21 | 4,742,300 |
| 26 Dec 2023 | 5.18 | 5.93 | 4.95 | 5.66 | 5.66 | 4,224,500 |
| 22 Dec 2023 | 4.50 | 5.40 | 4.45 | 5.14 | 5.14 | 6,166,700 |
| 21 Dec 2023 | 4.99 | 4.99 | 4.41 | 4.51 | 4.51 | 4,085,200 |
| 20 Dec 2023 | 4.91 | 5.56 | 4.74 | 4.80 | 4.80 | 4,531,300 |
| 20 Dec 2023 | 1:10 Stock split | |||||
| 19 Dec 2023 | 4.88 | 5.25 | 4.78 | 5.20 | 5.20 | 2,961,690 |
| 18 Dec 2023 | 5.26 | 5.30 | 4.73 | 4.88 | 4.88 | 3,630,650 |
| 15 Dec 2023 | 5.44 | 5.44 | 5.13 | 5.19 | 5.19 | 1,906,670 |
| 14 Dec 2023 | 5.60 | 5.80 | 5.40 | 5.45 | 5.45 | 3,010,430 |
| 13 Dec 2023 | 5.80 | 5.99 | 5.00 | 5.45 | 5.45 | 9,099,850 |
| 12 Dec 2023 | 7.49 | 7.59 | 6.78 | 6.85 | 6.85 | 2,301,280 |
| 11 Dec 2023 | 7.95 | 8.35 | 7.20 | 7.33 | 7.33 | 3,492,160 |
| 08 Dec 2023 | 7.27 | 8.06 | 7.02 | 8.00 | 8.00 | 4,209,450 |
| 07 Dec 2023 | 7.15 | 7.39 | 6.71 | 7.22 | 7.22 | 2,513,830 |
| 06 Dec 2023 | 7.02 | 7.29 | 6.70 | 6.98 | 6.98 | 2,554,860 |
| 05 Dec 2023 | 7.51 | 8.20 | 6.30 | 6.66 | 6.66 | 5,068,970 |
| 04 Dec 2023 | 6.20 | 7.60 | 6.00 | 7.56 | 7.56 | 6,224,980 |
| 01 Dec 2023 | 5.60 | 6.46 | 5.44 | 6.18 | 6.18 | 3,090,170 |
| 30 Nov 2023 | 5.60 | 5.72 | 5.47 | 5.60 | 5.60 | 925,030 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.