Singapore markets closed

Canopy Growth Corporation (CGC)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
18.91-0.63 (-3.22%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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 202119.8819.8819.3019.6219.622,128,200
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 202120.5020.5519.5019.5819.583,130,300
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 202121.9722.4521.7522.1522.151,497,400
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
02 Jun 202124.5525.7624.1525.5825.585,913,500
01 Jun 202125.8826.1824.0924.2824.289,635,800
28 May 202124.7226.5524.6226.0926.0913,478,400
27 May 202125.2025.2823.9424.7224.726,342,100
26 May 202124.3924.5523.6824.3424.345,320,200
25 May 202123.6424.7323.6024.1524.158,617,600
24 May 202123.1523.1822.3622.6822.682,343,200
21 May 202123.1623.2422.6722.9822.982,033,700
20 May 202123.0423.4122.6022.9322.932,110,100
19 May 202122.9523.1122.4722.8222.821,884,700
18 May 202123.3623.9223.0023.4023.402,057,300
17 May 202122.9523.5022.5923.1523.152,495,700
14 May 202122.4023.2422.2122.9122.912,868,600
13 May 202122.9723.3421.7222.1222.123,446,700
12 May 202123.8524.1522.6022.9022.903,153,300
11 May 202122.6724.2222.5023.9123.913,865,900
10 May 202125.2925.3324.0224.1824.182,548,900
07 May 202124.5026.0524.4525.2625.264,098,100
06 May 202125.2625.4423.9224.3524.353,466,100
05 May 202125.9325.9325.0825.4525.452,824,300
04 May 202125.3125.6824.7625.6625.662,912,900
03 May 202127.0527.0525.4225.5725.573,975,900
30 Apr 202127.1727.8226.6526.9526.951,848,300
29 Apr 202128.0828.1926.7127.3927.392,852,900
28 Apr 202127.0428.3826.7028.1628.163,794,900
27 Apr 202127.8027.9226.8226.9126.912,056,000
26 Apr 202127.4127.6827.0027.5327.532,069,300
23 Apr 202126.1227.5726.1227.4127.412,263,500
22 Apr 202127.2727.4326.2626.5526.552,457,600
21 Apr 202125.1127.1825.1127.1727.173,478,800
20 Apr 202127.9828.0425.1125.5625.565,139,400
19 Apr 202127.7928.6626.9427.4627.462,747,400
16 Apr 202127.4927.8826.9127.8027.802,100,300
15 Apr 202128.1028.3827.1527.4227.422,573,500
14 Apr 202127.9728.3227.4527.7927.792,307,300
13 Apr 202127.2228.1726.9227.8627.863,140,100
12 Apr 202128.6228.6727.3527.6427.643,372,000
09 Apr 202128.4529.4927.8228.9928.994,157,200
08 Apr 202130.1230.1928.2028.5028.508,053,400
07 Apr 202130.7030.9229.6429.9429.942,907,800
06 Apr 202131.8432.0030.8030.9030.902,623,800
05 Apr 202132.6032.6131.6031.8331.832,191,700
01 Apr 202132.8233.0831.9332.0632.062,241,300
31 Mar 202132.3533.2731.9732.0332.033,825,700
30 Mar 202131.1331.9430.7031.7631.761,977,200
29 Mar 202132.0632.8531.1531.2431.242,903,500
26 Mar 202132.9333.0231.3732.1232.122,217,800
25 Mar 202130.4332.6330.2332.5632.562,806,700
24 Mar 202132.5133.0731.0931.3031.303,548,000
23 Mar 202133.2533.6732.2032.4532.452,612,600
22 Mar 202134.5434.7233.2133.4633.461,817,200
19 Mar 202133.4634.7433.4334.4534.452,320,200
18 Mar 202134.9835.4733.2233.3733.372,919,600
17 Mar 202133.1135.3132.9035.0735.073,007,500
16 Mar 202136.0036.0033.1033.7333.733,948,300
15 Mar 202134.4236.1134.2935.5635.564,660,100
12 Mar 202133.3834.7032.6334.2034.204,594,600
11 Mar 202132.5934.3732.4034.2834.284,422,500
10 Mar 202134.0534.2731.6531.9131.913,780,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...