Get our best money-saving hacks and pro tips now

Canopy Growth Corporation (CGC)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

1.9000

-0.0100

(-0.52%)

At close: 04:00PM EDT

1.9200

+0.02

(+1.05%)

After hours:

07:59PM EDT

Time period:

25 Mar 2022 - 25 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	1.9100	1.9300	1.8780	1.9000	1.9000	4,012,300
23 Mar 2023	1.9200	1.9500	1.8900	1.9100	1.9100	4,541,400
22 Mar 2023	1.9700	2.0000	1.8800	1.8800	1.8800	5,591,300
21 Mar 2023	1.8900	2.0200	1.8700	1.9700	1.9700	6,593,400
20 Mar 2023	2.0000	2.0000	1.8500	1.8600	1.8600	7,186,100
17 Mar 2023	2.0200	2.0370	1.9700	2.0000	2.0000	5,015,100
16 Mar 2023	2.0000	2.0800	1.9800	2.0400	2.0400	9,638,500
15 Mar 2023	2.0600	2.0600	1.9700	2.0300	2.0300	6,088,000
14 Mar 2023	2.0600	2.1100	2.0500	2.0700	2.0700	4,210,100
13 Mar 2023	2.0100	2.1400	2.0100	2.0300	2.0300	7,030,900
10 Mar 2023	2.1400	2.1400	2.0200	2.0500	2.0500	6,820,600
09 Mar 2023	2.2100	2.2400	2.1140	2.1300	2.1300	5,520,300
08 Mar 2023	2.2000	2.2500	2.1850	2.2300	2.2300	2,390,300
07 Mar 2023	2.2600	2.2600	2.1800	2.2000	2.2000	3,314,400
06 Mar 2023	2.2900	2.3100	2.2200	2.2300	2.2300	3,819,700
03 Mar 2023	2.2700	2.3100	2.2300	2.2800	2.2800	4,156,100
02 Mar 2023	2.2500	2.2700	2.2000	2.2400	2.2400	3,820,900
01 Mar 2023	2.3200	2.3300	2.2500	2.2500	2.2500	4,338,000
28 Feb 2023	2.3000	2.3300	2.2750	2.3000	2.3000	3,780,400
27 Feb 2023	2.3300	2.3700	2.2900	2.3000	2.3000	4,322,700
24 Feb 2023	2.3200	2.3300	2.2700	2.3300	2.3300	4,066,000
23 Feb 2023	2.4000	2.4100	2.3000	2.3800	2.3800	4,718,300
22 Feb 2023	2.3800	2.4360	2.3000	2.3900	2.3900	8,478,400
21 Feb 2023	2.4100	2.4700	2.3500	2.4000	2.4000	12,142,200
17 Feb 2023	2.4200	2.5100	2.3700	2.5100	2.5100	4,680,500
16 Feb 2023	2.3600	2.5400	2.3400	2.4400	2.4400	6,985,300
15 Feb 2023	2.3000	2.4400	2.2850	2.4300	2.4300	5,897,600
14 Feb 2023	2.2600	2.3400	2.2200	2.3200	2.3200	5,940,200
13 Feb 2023	2.2700	2.2900	2.2000	2.2900	2.2900	6,691,200
10 Feb 2023	2.3400	2.4100	2.2100	2.2800	2.2800	8,036,000
09 Feb 2023	2.5200	2.5700	2.2500	2.2700	2.2700	16,667,000
08 Feb 2023	2.7600	2.8500	2.7200	2.7400	2.7400	5,927,500
07 Feb 2023	2.9600	2.9600	2.7300	2.8200	2.8200	9,352,800
06 Feb 2023	2.8800	2.9700	2.8500	2.9500	2.9500	5,643,400
03 Feb 2023	3.0500	3.1620	2.9000	2.9200	2.9200	11,076,900
02 Feb 2023	3.1600	3.2200	3.0650	3.1400	3.1400	11,259,800
01 Feb 2023	3.0000	3.1100	2.9200	3.0800	3.0800	10,122,300
31 Jan 2023	2.8400	3.0500	2.8240	3.0300	3.0300	9,066,500
30 Jan 2023	2.9000	2.9600	2.8300	2.8400	2.8400	7,278,000
27 Jan 2023	2.7500	2.9900	2.7300	2.9300	2.9300	10,121,900
26 Jan 2023	2.8100	2.8800	2.7000	2.7600	2.7600	9,459,700
25 Jan 2023	2.6900	2.7700	2.6600	2.7600	2.7600	5,453,500
24 Jan 2023	2.7700	2.8100	2.6800	2.7600	2.7600	7,875,000
23 Jan 2023	2.6300	2.8100	2.6000	2.7800	2.7800	10,660,900
20 Jan 2023	2.5400	2.6600	2.5100	2.6100	2.6100	8,250,700
19 Jan 2023	2.6000	2.6600	2.5300	2.5400	2.5400	9,341,300
18 Jan 2023	2.7200	2.8400	2.6600	2.6800	2.6800	13,731,600
17 Jan 2023	2.6600	2.7300	2.5800	2.7100	2.7100	10,751,100
13 Jan 2023	2.6000	2.6900	2.5500	2.6100	2.6100	11,579,300
12 Jan 2023	2.5000	2.6700	2.4000	2.6600	2.6600	14,957,200
11 Jan 2023	2.4300	2.6000	2.4000	2.4800	2.4800	12,431,400
10 Jan 2023	2.3800	2.4500	2.3530	2.4000	2.4000	8,010,400
09 Jan 2023	2.4100	2.4800	2.2300	2.3900	2.3900	8,746,800
06 Jan 2023	2.4350	2.4600	2.3400	2.3800	2.3800	7,451,700
05 Jan 2023	2.4400	2.4800	2.3700	2.3900	2.3900	7,727,700
04 Jan 2023	2.3500	2.5800	2.3000	2.5100	2.5100	10,959,900
03 Jan 2023	2.3700	2.4500	2.2700	2.3100	2.3100	7,379,100
30 Dec 2022	2.2500	2.3200	2.2100	2.3100	2.3100	6,260,700
29 Dec 2022	2.2500	2.3000	2.1650	2.2800	2.2800	8,115,000
28 Dec 2022	2.1700	2.2900	2.1300	2.1900	2.1900	7,721,600
27 Dec 2022	2.2800	2.2910	2.0900	2.0900	2.0900	11,586,600
23 Dec 2022	2.3000	2.3300	2.2200	2.3300	2.3300	7,137,300
22 Dec 2022	2.3700	2.3790	2.1900	2.2900	2.2900	10,340,300
21 Dec 2022	2.3900	2.4600	2.3500	2.4100	2.4100	8,977,200
20 Dec 2022	2.3700	2.4400	2.3020	2.3700	2.3700	9,433,800
19 Dec 2022	2.6000	2.6100	2.3800	2.4100	2.4100	12,761,200
16 Dec 2022	2.6500	2.6800	2.5100	2.6000	2.6000	11,797,900
15 Dec 2022	2.7600	2.7700	2.5500	2.6100	2.6100	15,693,400
14 Dec 2022	2.8700	2.8800	2.7600	2.8400	2.8400	13,964,700
13 Dec 2022	3.1000	3.1750	2.8300	2.9100	2.9100	18,869,100
12 Dec 2022	2.9200	3.0600	2.8100	2.9600	2.9600	14,741,300
09 Dec 2022	3.0700	3.1700	2.8700	2.8700	2.8700	19,604,700
08 Dec 2022	3.2800	3.3100	2.9700	3.0900	3.0900	16,071,800
07 Dec 2022	3.5600	3.6000	3.2000	3.2400	3.2400	19,613,800
06 Dec 2022	4.2600	4.2800	3.4700	3.6100	3.6100	28,276,300
05 Dec 2022	4.2900	4.7700	4.2000	4.3200	4.3200	27,683,200
02 Dec 2022	3.8300	4.4600	3.7900	4.2900	4.2900	35,334,400
01 Dec 2022	3.6800	3.9500	3.5720	3.9300	3.9300	11,186,900
30 Nov 2022	3.4400	3.6300	3.3500	3.6200	3.6200	13,621,200
29 Nov 2022	3.4000	3.5000	3.3400	3.4200	3.4200	6,383,600
28 Nov 2022	3.5900	3.7100	3.3860	3.4000	3.4000	9,476,800
25 Nov 2022	3.5200	3.7600	3.4500	3.6600	3.6600	6,956,800
23 Nov 2022	3.4800	3.5800	3.3700	3.5000	3.5000	13,528,900
22 Nov 2022	3.6600	3.6800	3.4300	3.4800	3.4800	10,126,700
21 Nov 2022	3.6300	3.8300	3.5700	3.6300	3.6300	10,262,600
18 Nov 2022	4.1300	4.1800	3.6700	3.6700	3.6700	16,003,100
17 Nov 2022	3.9900	4.2100	3.8800	4.1300	4.1300	8,994,100
16 Nov 2022	4.0300	4.1900	3.8500	4.0600	4.0600	15,396,300
15 Nov 2022	4.4200	4.5600	4.0500	4.1200	4.1200	19,952,400
14 Nov 2022	4.3400	4.4000	4.0600	4.2400	4.2400	22,364,000
11 Nov 2022	3.7500	4.2700	3.7300	4.2200	4.2200	24,687,100
10 Nov 2022	3.4000	3.8300	3.3250	3.8100	3.8100	23,119,900
09 Nov 2022	3.1000	3.5900	2.9800	3.2100	3.2100	22,314,800
08 Nov 2022	3.2500	3.4200	3.0900	3.2000	3.2000	14,274,200
07 Nov 2022	3.3000	3.3100	3.1700	3.2100	3.2100	10,071,500
04 Nov 2022	3.5700	3.6000	3.1800	3.2900	3.2900	14,127,900
03 Nov 2022	3.1600	3.5300	3.1100	3.4500	3.4500	14,421,100
02 Nov 2022	3.4000	3.6200	3.2200	3.2300	3.2300	14,787,000
01 Nov 2022	3.6600	3.7200	3.3110	3.4900	3.4900	21,034,600
31 Oct 2022	3.1100	3.8900	3.0800	3.7300	3.7300	40,599,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,137.60-11.00(-0.15%)

ASX 2006,955.20-13.40(-0.19%)

AUD/USD0.6648-0.0044(-0.65%)

OIL69.20-0.76(-1.09%)

GOLD1,981.00-14.90(-0.75%)

Bitcoin AUD41,246.09-1,140.37(-2.69%)

Get our best money-saving hacks and pro tips now

Canopy Growth Corporation (CGC)

ALL ORDS
7,137.60
-11.00(-0.15%)

ASX 200
6,955.20
-13.40(-0.19%)

AUD/USD
0.6648
-0.0044(-0.65%)

OIL
69.20
-0.76(-1.09%)

GOLD
1,981.00
-14.90(-0.75%)

Bitcoin AUD
41,246.09
-1,140.37(-2.69%)