Yahoo

Mail

Singapore markets closed

Straits Times Index
3,205.14
+16.64(+0.52%)
Nikkei
28,804.85
+96.27(+0.34%)
Hang Seng
26,126.93
+109.40(+0.42%)
FTSE 100
7,204.55
+14.25(+0.20%)
BTC-USD
61,179.27
+136.32(+0.22%)
CMC Crypto 200
1,453.34
-49.69(-3.31%)

WATCH

Join us for the Yahoo Finance All Markets Summit: The Path Forward on 25-26 October

US session: LIVE at 9pm 25 Oct; Asia session: LIVE at 9am 26 Oct

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

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Oct 2021	13.98	14.13	13.25	13.38	13.38	5,082,300
21 Oct 2021	14.16	14.65	13.95	14.04	14.04	5,333,000
20 Oct 2021	14.36	14.46	13.66	14.11	14.11	8,876,600
19 Oct 2021	13.33	14.34	13.19	14.34	14.34	8,895,100
18 Oct 2021	13.33	13.49	13.06	13.20	13.20	3,436,500
15 Oct 2021	13.74	13.83	13.24	13.35	13.35	5,339,800
14 Oct 2021	13.57	14.45	13.41	13.70	13.70	7,760,300
13 Oct 2021	13.10	13.48	13.10	13.29	13.29	2,367,400
12 Oct 2021	13.06	13.42	12.95	13.13	13.13	2,720,000
11 Oct 2021	13.18	13.28	13.04	13.05	13.05	2,383,500
08 Oct 2021	13.61	13.75	13.17	13.22	13.22	2,896,300
07 Oct 2021	13.30	13.88	13.04	13.51	13.51	3,848,700
06 Oct 2021	13.16	13.37	12.98	13.18	13.18	2,694,400
05 Oct 2021	12.96	13.54	12.88	13.38	13.38	3,836,500
04 Oct 2021	13.35	13.35	12.86	12.93	12.93	4,010,900
01 Oct 2021	13.67	13.80	13.13	13.41	13.41	5,816,100
30 Sep 2021	13.78	14.04	13.45	13.86	13.86	4,129,100
29 Sep 2021	14.30	14.34	13.68	13.76	13.76	4,051,400
28 Sep 2021	14.54	14.98	14.15	14.21	14.21	3,665,100
27 Sep 2021	13.88	14.80	13.80	14.71	14.71	4,355,800
24 Sep 2021	14.46	14.48	13.85	13.91	13.91	4,063,400
23 Sep 2021	14.69	14.81	14.41	14.56	14.56	4,026,300
22 Sep 2021	13.62	14.49	13.62	14.17	14.17	4,940,100
21 Sep 2021	13.62	13.94	13.40	13.52	13.52	5,123,300
20 Sep 2021	14.26	14.28	13.35	13.52	13.52	7,419,300
17 Sep 2021	14.77	14.98	14.55	14.71	14.71	2,605,200
16 Sep 2021	14.73	15.05	14.65	14.83	14.83	2,694,700
15 Sep 2021	14.63	14.98	14.51	14.79	14.79	3,215,000
14 Sep 2021	15.06	15.36	14.54	14.63	14.63	5,366,800
13 Sep 2021	15.17	15.36	14.77	15.05	15.05	4,174,400
10 Sep 2021	15.84	15.92	15.07	15.10	15.10	4,632,200
09 Sep 2021	15.88	15.99	15.50	15.73	15.73	5,515,500
08 Sep 2021	16.80	16.83	15.75	15.85	15.85	6,468,800
07 Sep 2021	16.99	17.34	16.87	16.87	16.87	4,492,600
03 Sep 2021	17.42	17.67	16.82	16.97	16.97	3,755,200
02 Sep 2021	16.96	17.71	16.85	17.45	17.45	2,899,300
01 Sep 2021	17.25	17.50	16.81	16.85	16.85	3,422,800
31 Aug 2021	16.91	17.72	16.84	17.23	17.23	4,046,700
30 Aug 2021	17.22	17.24	16.66	16.90	16.90	2,259,900
27 Aug 2021	17.09	17.40	17.05	17.19	17.19	1,704,200
26 Aug 2021	17.55	18.00	16.96	17.11	17.11	2,493,600
25 Aug 2021	17.74	17.80	17.21	17.61	17.61	1,762,200
24 Aug 2021	17.33	17.78	17.14	17.74	17.74	2,669,900
23 Aug 2021	16.92	17.38	16.79	17.25	17.25	1,975,400
20 Aug 2021	16.46	16.88	16.27	16.69	16.69	2,437,700
19 Aug 2021	17.18	17.23	16.47	16.50	16.50	3,303,400
18 Aug 2021	17.47	17.80	16.94	17.27	17.27	3,170,900
17 Aug 2021	17.35	17.67	17.05	17.46	17.46	2,230,800
16 Aug 2021	17.95	17.95	17.32	17.54	17.54	2,961,800
13 Aug 2021	18.47	18.55	17.85	18.06	18.06	3,088,400
12 Aug 2021	18.94	19.05	18.44	18.55	18.55	1,898,100
11 Aug 2021	19.38	19.48	18.81	18.88	18.88	1,913,300
10 Aug 2021	19.15	19.85	19.08	19.47	19.47	2,868,700
09 Aug 2021	19.05	19.20	18.59	19.11	19.11	3,634,500
06 Aug 2021	19.22	19.38	18.33	19.15	19.15	7,270,300
05 Aug 2021	18.27	19.70	18.25	19.14	19.14	5,515,100
04 Aug 2021	18.66	18.93	18.27	18.28	18.28	2,329,100
03 Aug 2021	18.80	18.92	18.34	18.77	18.77	2,670,600
02 Aug 2021	19.02	19.35	18.80	18.80	18.80	2,145,200
30 Jul 2021	19.40	19.56	18.78	18.91	18.91	2,430,400
29 Jul 2021	19.81	20.10	19.28	19.54	19.54	2,882,400
28 Jul 2021	18.85	19.97	18.73	19.60	19.60	6,558,600
27 Jul 2021	19.49	19.77	18.05	18.37	18.37	5,650,200
26 Jul 2021	19.61	20.13	19.36	19.71	19.71	2,034,800
23 Jul 2021	19.88	19.88	19.30	19.62	19.62	2,131,400
22 Jul 2021	20.33	20.38	19.67	19.83	19.83	1,905,100
21 Jul 2021	20.00	20.46	19.80	20.44	20.44	1,882,800
20 Jul 2021	19.48	20.06	18.94	19.95	19.95	2,289,600
19 Jul 2021	19.06	19.62	18.85	19.41	19.41	3,332,300
16 Jul 2021	20.50	20.55	19.50	19.58	19.58	3,134,600
15 Jul 2021	20.66	20.73	19.82	20.35	20.35	6,468,200
14 Jul 2021	22.39	22.46	20.55	20.66	20.66	4,413,500
13 Jul 2021	22.61	23.47	22.05	22.11	22.11	3,398,300
12 Jul 2021	22.15	22.40	21.76	22.23	22.23	1,309,600
09 Jul 2021	21.97	22.45	21.75	22.15	22.15	1,504,800
08 Jul 2021	21.54	22.05	21.27	21.79	21.79	2,731,000
07 Jul 2021	22.88	23.00	21.84	22.20	22.20	3,189,700
06 Jul 2021	23.30	23.44	22.76	22.88	22.88	1,752,200
02 Jul 2021	23.94	24.14	23.20	23.28	23.28	2,069,800
01 Jul 2021	24.25	24.39	23.67	23.95	23.95	1,995,900
30 Jun 2021	24.10	24.56	23.81	24.18	24.18	2,505,000
29 Jun 2021	24.90	25.38	24.16	24.32	24.32	1,937,500
28 Jun 2021	24.75	25.59	24.65	24.88	24.88	2,399,200
25 Jun 2021	24.74	25.11	24.49	24.62	24.62	2,217,200
24 Jun 2021	23.88	24.85	23.88	24.72	24.72	3,354,600
23 Jun 2021	23.47	23.92	23.34	23.57	23.57	1,792,300
22 Jun 2021	23.27	23.50	22.92	23.37	23.37	1,681,700
21 Jun 2021	22.95	23.46	22.49	23.39	23.39	2,065,800
18 Jun 2021	23.70	23.78	22.94	22.98	22.98	2,964,100
17 Jun 2021	23.82	24.42	23.70	23.91	23.91	1,713,000
16 Jun 2021	24.31	24.63	23.70	24.12	24.12	2,095,900
15 Jun 2021	25.00	25.24	24.31	24.52	24.52	2,337,000
14 Jun 2021	25.87	26.37	24.90	25.14	25.14	2,625,900
11 Jun 2021	25.78	26.23	25.57	25.87	25.87	2,118,600
10 Jun 2021	25.69	25.94	25.13	25.66	25.66	2,687,600
09 Jun 2021	25.74	26.80	25.52	25.74	25.74	4,593,000
08 Jun 2021	25.72	25.93	24.84	25.51	25.51	3,158,900
07 Jun 2021	24.45	25.83	24.14	25.65	25.65	3,387,700
04 Jun 2021	25.55	25.65	24.17	24.25	24.25	3,803,700
03 Jun 2021	25.56	26.96	25.26	25.27	25.27	6,260,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,205.14+16.64(+0.52%)

Nikkei28,804.85+96.27(+0.34%)

Hang Seng26,126.93+109.40(+0.42%)

FTSE 1007,204.55+14.25(+0.20%)

BTC-USD61,179.27+136.32(+0.22%)

CMC Crypto 2001,453.34-49.69(-3.31%)

Join us for the Yahoo Finance All Markets Summit: The Path Forward on 25-26 October

Canopy Growth Corporation (CGC)

Straits Times Index
3,205.14
+16.64(+0.52%)

Nikkei
28,804.85
+96.27(+0.34%)

Hang Seng
26,126.93
+109.40(+0.42%)

FTSE 100
7,204.55
+14.25(+0.20%)

BTC-USD
61,179.27
+136.32(+0.22%)

CMC Crypto 200
1,453.34
-49.69(-3.31%)