Singapore markets closed

Canopy Growth Corporation (CGC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
13.38-0.66 (-4.70%)
At close: 4:00PM EDT
13.35 -0.03 (-0.22%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 202113.9814.1313.2513.3813.385,082,300
21 Oct 202114.1614.6513.9514.0414.045,333,000
20 Oct 202114.3614.4613.6614.1114.118,876,600
19 Oct 202113.3314.3413.1914.3414.348,895,100
18 Oct 202113.3313.4913.0613.2013.203,436,500
15 Oct 202113.7413.8313.2413.3513.355,339,800
14 Oct 202113.5714.4513.4113.7013.707,760,300
13 Oct 202113.1013.4813.1013.2913.292,367,400
12 Oct 202113.0613.4212.9513.1313.132,720,000
11 Oct 202113.1813.2813.0413.0513.052,383,500
08 Oct 202113.6113.7513.1713.2213.222,896,300
07 Oct 202113.3013.8813.0413.5113.513,848,700
06 Oct 202113.1613.3712.9813.1813.182,694,400
05 Oct 202112.9613.5412.8813.3813.383,836,500
04 Oct 202113.3513.3512.8612.9312.934,010,900
01 Oct 202113.6713.8013.1313.4113.415,816,100
30 Sep 202113.7814.0413.4513.8613.864,129,100
29 Sep 202114.3014.3413.6813.7613.764,051,400
28 Sep 202114.5414.9814.1514.2114.213,665,100
27 Sep 202113.8814.8013.8014.7114.714,355,800
24 Sep 202114.4614.4813.8513.9113.914,063,400
23 Sep 202114.6914.8114.4114.5614.564,026,300
22 Sep 202113.6214.4913.6214.1714.174,940,100
21 Sep 202113.6213.9413.4013.5213.525,123,300
20 Sep 202114.2614.2813.3513.5213.527,419,300
17 Sep 202114.7714.9814.5514.7114.712,605,200
16 Sep 202114.7315.0514.6514.8314.832,694,700
15 Sep 202114.6314.9814.5114.7914.793,215,000
14 Sep 202115.0615.3614.5414.6314.635,366,800
13 Sep 202115.1715.3614.7715.0515.054,174,400
10 Sep 202115.8415.9215.0715.1015.104,632,200
09 Sep 202115.8815.9915.5015.7315.735,515,500
08 Sep 202116.8016.8315.7515.8515.856,468,800
07 Sep 202116.9917.3416.8716.8716.874,492,600
03 Sep 202117.4217.6716.8216.9716.973,755,200
02 Sep 202116.9617.7116.8517.4517.452,899,300
01 Sep 202117.2517.5016.8116.8516.853,422,800
31 Aug 202116.9117.7216.8417.2317.234,046,700
30 Aug 202117.2217.2416.6616.9016.902,259,900
27 Aug 202117.0917.4017.0517.1917.191,704,200
26 Aug 202117.5518.0016.9617.1117.112,493,600
25 Aug 202117.7417.8017.2117.6117.611,762,200
24 Aug 202117.3317.7817.1417.7417.742,669,900
23 Aug 202116.9217.3816.7917.2517.251,975,400
20 Aug 202116.4616.8816.2716.6916.692,437,700
19 Aug 202117.1817.2316.4716.5016.503,303,400
18 Aug 202117.4717.8016.9417.2717.273,170,900
17 Aug 202117.3517.6717.0517.4617.462,230,800
16 Aug 202117.9517.9517.3217.5417.542,961,800
13 Aug 202118.4718.5517.8518.0618.063,088,400
12 Aug 202118.9419.0518.4418.5518.551,898,100
11 Aug 202119.3819.4818.8118.8818.881,913,300
10 Aug 202119.1519.8519.0819.4719.472,868,700
09 Aug 202119.0519.2018.5919.1119.113,634,500
06 Aug 202119.2219.3818.3319.1519.157,270,300
05 Aug 202118.2719.7018.2519.1419.145,515,100
04 Aug 202118.6618.9318.2718.2818.282,329,100
03 Aug 202118.8018.9218.3418.7718.772,670,600
02 Aug 202119.0219.3518.8018.8018.802,145,200
30 Jul 202119.4019.5618.7818.9118.912,430,400
29 Jul 202119.8120.1019.2819.5419.542,882,400
28 Jul 202118.8519.9718.7319.6019.606,558,600
27 Jul 202119.4919.7718.0518.3718.375,650,200
26 Jul 202119.6120.1319.3619.7119.712,034,800
23 Jul 202119.8819.8819.3019.6219.622,131,400
22 Jul 202120.3320.3819.6719.8319.831,905,100
21 Jul 202120.0020.4619.8020.4420.441,882,800
20 Jul 202119.4820.0618.9419.9519.952,289,600
19 Jul 202119.0619.6218.8519.4119.413,332,300
16 Jul 202120.5020.5519.5019.5819.583,134,600
15 Jul 202120.6620.7319.8220.3520.356,468,200
14 Jul 202122.3922.4620.5520.6620.664,413,500
13 Jul 202122.6123.4722.0522.1122.113,398,300
12 Jul 202122.1522.4021.7622.2322.231,309,600
09 Jul 202121.9722.4521.7522.1522.151,504,800
08 Jul 202121.5422.0521.2721.7921.792,731,000
07 Jul 202122.8823.0021.8422.2022.203,189,700
06 Jul 202123.3023.4422.7622.8822.881,752,200
02 Jul 202123.9424.1423.2023.2823.282,069,800
01 Jul 202124.2524.3923.6723.9523.951,995,900
30 Jun 202124.1024.5623.8124.1824.182,505,000
29 Jun 202124.9025.3824.1624.3224.321,937,500
28 Jun 202124.7525.5924.6524.8824.882,399,200
25 Jun 202124.7425.1124.4924.6224.622,217,200
24 Jun 202123.8824.8523.8824.7224.723,354,600
23 Jun 202123.4723.9223.3423.5723.571,792,300
22 Jun 202123.2723.5022.9223.3723.371,681,700
21 Jun 202122.9523.4622.4923.3923.392,065,800
18 Jun 202123.7023.7822.9422.9822.982,964,100
17 Jun 202123.8224.4223.7023.9123.911,713,000
16 Jun 202124.3124.6323.7024.1224.122,095,900
15 Jun 202125.0025.2424.3124.5224.522,337,000
14 Jun 202125.8726.3724.9025.1425.142,625,900
11 Jun 202125.7826.2325.5725.8725.872,118,600
10 Jun 202125.6925.9425.1325.6625.662,687,600
09 Jun 202125.7426.8025.5225.7425.744,593,000
08 Jun 202125.7225.9324.8425.5125.513,158,900
07 Jun 202124.4525.8324.1425.6525.653,387,700
04 Jun 202125.5525.6524.1724.2524.253,803,700
03 Jun 202125.5626.9625.2625.2725.276,260,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...