Singapore markets closed
Straits Times Index
3,269.27 -32.69 (-0.99%) Nikkei
28,546.98 +727.65 (+2.62%) Hang Seng
20,175.62 +93.19 (+0.46%) FTSE 100
7,500.89 +34.98 (+0.47%) BTC-USD
24,458.27 +284.84 (+1.18%) CMC Crypto 200
574.64 +3.36 (+0.59%)
Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | 3.2300 | 3.3200 | 3.1700 | 3.3000 | 3.3000 | 8,959,500 |
| 11 Aug 2022 | 3.3500 | 3.5200 | 3.1300 | 3.1500 | 3.1500 | 14,934,600 |
| 10 Aug 2022 | 3.0100 | 3.3600 | 2.8400 | 3.2900 | 3.2900 | 16,201,600 |
| 09 Aug 2022 | 3.1800 | 3.2400 | 2.8700 | 2.8700 | 2.8700 | 11,145,900 |
| 08 Aug 2022 | 2.7400 | 3.2800 | 2.7000 | 3.2800 | 3.2800 | 16,810,600 |
| 05 Aug 2022 | 2.6000 | 2.7600 | 2.5100 | 2.7000 | 2.7000 | 9,939,200 |
| 04 Aug 2022 | 2.8900 | 3.0100 | 2.7610 | 2.8900 | 2.8900 | 8,808,900 |
| 03 Aug 2022 | 2.9900 | 3.0300 | 2.8400 | 2.9200 | 2.9200 | 9,746,600 |
| 02 Aug 2022 | 2.5400 | 2.9300 | 2.5000 | 2.8700 | 2.8700 | 13,328,600 |
| 01 Aug 2022 | 2.6300 | 2.6300 | 2.5100 | 2.5300 | 2.5300 | 5,979,900 |
| 29 Jul 2022 | 2.5300 | 2.6700 | 2.4600 | 2.6300 | 2.6300 | 10,052,200 |
| 28 Jul 2022 | 2.4300 | 2.5700 | 2.3630 | 2.5600 | 2.5600 | 8,906,600 |
| 27 Jul 2022 | 2.4200 | 2.4400 | 2.3400 | 2.4400 | 2.4400 | 5,411,600 |
| 26 Jul 2022 | 2.4900 | 2.5100 | 2.3400 | 2.3600 | 2.3600 | 7,496,100 |
| 25 Jul 2022 | 2.5600 | 2.6200 | 2.4500 | 2.5400 | 2.5400 | 10,549,000 |
| 22 Jul 2022 | 2.7100 | 2.8400 | 2.5200 | 2.5650 | 2.5650 | 10,683,600 |
| 21 Jul 2022 | 3.1300 | 3.1500 | 2.7200 | 2.7600 | 2.7600 | 23,557,300 |
| 20 Jul 2022 | 2.6000 | 3.1750 | 2.5500 | 3.0500 | 3.0500 | 32,406,600 |
| 19 Jul 2022 | 2.6300 | 2.7900 | 2.4700 | 2.6100 | 2.6100 | 20,737,900 |
| 18 Jul 2022 | 2.2950 | 2.7400 | 2.2800 | 2.5900 | 2.5900 | 20,488,600 |
| 15 Jul 2022 | 2.4500 | 2.4900 | 2.1800 | 2.2400 | 2.2400 | 12,670,900 |
| 14 Jul 2022 | 2.2000 | 2.4600 | 2.1300 | 2.4400 | 2.4400 | 23,826,800 |
| 13 Jul 2022 | 2.2400 | 2.2700 | 2.1600 | 2.2400 | 2.2400 | 9,055,300 |
| 12 Jul 2022 | 2.3100 | 2.3800 | 2.2500 | 2.2900 | 2.2900 | 9,332,400 |
| 11 Jul 2022 | 2.4700 | 2.5900 | 2.3100 | 2.3100 | 2.3100 | 13,179,900 |
| 08 Jul 2022 | 2.6700 | 2.6800 | 2.5300 | 2.6200 | 2.6200 | 16,783,100 |
| 07 Jul 2022 | 2.6400 | 2.7600 | 2.5900 | 2.7100 | 2.7100 | 10,048,100 |
| 06 Jul 2022 | 2.7300 | 2.7800 | 2.5900 | 2.6500 | 2.6500 | 9,137,800 |
| 05 Jul 2022 | 2.7500 | 2.7600 | 2.6100 | 2.7100 | 2.7100 | 11,757,500 |
| 01 Jul 2022 | 2.8500 | 2.9400 | 2.6440 | 2.8100 | 2.8100 | 11,186,800 |
| 30 Jun 2022 | 2.9000 | 2.9500 | 2.7200 | 2.8500 | 2.8500 | 19,953,100 |
| 29 Jun 2022 | 3.5900 | 3.6100 | 3.4450 | 3.5000 | 3.5000 | 2,609,700 |
| 28 Jun 2022 | 3.8300 | 3.8600 | 3.5600 | 3.6100 | 3.6100 | 2,815,100 |
| 27 Jun 2022 | 3.7800 | 3.8300 | 3.6100 | 3.7900 | 3.7900 | 3,273,100 |
| 24 Jun 2022 | 3.6800 | 3.7900 | 3.5900 | 3.7700 | 3.7700 | 3,936,600 |
| 23 Jun 2022 | 3.3400 | 3.6100 | 3.3000 | 3.6000 | 3.6000 | 4,561,700 |
| 22 Jun 2022 | 3.4100 | 3.5800 | 3.3400 | 3.3400 | 3.3400 | 3,958,300 |
| 21 Jun 2022 | 3.4850 | 3.6080 | 3.4450 | 3.4800 | 3.4800 | 4,494,000 |
| 17 Jun 2022 | 3.2800 | 3.4200 | 3.2550 | 3.3700 | 3.3700 | 4,677,800 |
| 16 Jun 2022 | 3.3700 | 3.4360 | 3.2400 | 3.2600 | 3.2600 | 4,015,100 |
| 15 Jun 2022 | 3.3700 | 3.5800 | 3.3350 | 3.5200 | 3.5200 | 4,083,100 |
| 14 Jun 2022 | 3.3200 | 3.4400 | 3.2500 | 3.3300 | 3.3300 | 7,097,900 |
| 13 Jun 2022 | 3.4100 | 3.5500 | 3.2700 | 3.2800 | 3.2800 | 7,392,400 |
| 10 Jun 2022 | 3.7100 | 3.8300 | 3.5900 | 3.6500 | 3.6500 | 5,569,700 |
| 09 Jun 2022 | 4.0600 | 4.0800 | 3.8500 | 3.8500 | 3.8500 | 4,546,000 |
| 08 Jun 2022 | 4.1000 | 4.3300 | 4.0500 | 4.1300 | 4.1300 | 5,122,500 |
| 07 Jun 2022 | 4.0300 | 4.2700 | 4.0100 | 4.2400 | 4.2400 | 5,417,800 |
| 06 Jun 2022 | 4.3600 | 4.4500 | 4.0710 | 4.0900 | 4.0900 | 9,348,600 |
| 03 Jun 2022 | 4.6500 | 4.6600 | 4.3000 | 4.3200 | 4.3200 | 6,836,700 |
| 02 Jun 2022 | 4.6800 | 4.8300 | 4.5600 | 4.7100 | 4.7100 | 5,422,200 |
| 01 Jun 2022 | 4.9900 | 5.1000 | 4.6900 | 4.7100 | 4.7100 | 3,960,100 |
| 31 May 2022 | 4.8000 | 5.0890 | 4.6400 | 4.9700 | 4.9700 | 9,244,900 |
| 27 May 2022 | 4.9400 | 5.1800 | 4.6000 | 4.8800 | 4.8800 | 16,635,100 |
| 26 May 2022 | 5.0000 | 5.6100 | 4.9800 | 5.5500 | 5.5500 | 6,097,800 |
| 25 May 2022 | 4.7200 | 5.0900 | 4.7200 | 5.0300 | 5.0300 | 5,634,000 |
| 24 May 2022 | 5.0800 | 5.0800 | 4.7000 | 4.7600 | 4.7600 | 8,488,400 |
| 23 May 2022 | 5.5200 | 5.5900 | 5.1200 | 5.1900 | 5.1900 | 5,931,600 |
| 20 May 2022 | 5.9100 | 5.9500 | 5.3600 | 5.5200 | 5.5200 | 6,385,100 |
| 19 May 2022 | 5.5100 | 6.0000 | 5.5000 | 5.8700 | 5.8700 | 4,272,300 |
| 18 May 2022 | 5.8000 | 5.9550 | 5.5600 | 5.5900 | 5.5900 | 3,909,700 |
| 17 May 2022 | 5.8700 | 6.1100 | 5.7290 | 5.8900 | 5.8900 | 3,131,000 |
| 16 May 2022 | 5.8900 | 6.2090 | 5.6800 | 5.7300 | 5.7300 | 5,607,800 |
| 13 May 2022 | 5.5000 | 5.9600 | 5.4650 | 5.9200 | 5.9200 | 7,467,300 |
| 12 May 2022 | 4.8900 | 5.5260 | 4.8200 | 5.3700 | 5.3700 | 8,313,800 |
| 11 May 2022 | 5.3700 | 5.5290 | 4.9400 | 4.9800 | 4.9800 | 6,454,000 |
| 10 May 2022 | 5.7100 | 5.8600 | 5.2360 | 5.4400 | 5.4400 | 5,644,500 |
| 09 May 2022 | 5.7200 | 5.8750 | 5.5500 | 5.5500 | 5.5500 | 4,207,600 |
| 06 May 2022 | 6.0100 | 6.1400 | 5.7580 | 5.9700 | 5.9700 | 3,973,400 |
| 05 May 2022 | 6.4700 | 6.5900 | 6.0100 | 6.0700 | 6.0700 | 5,520,300 |
| 04 May 2022 | 6.0500 | 6.7100 | 5.8500 | 6.6700 | 6.6700 | 7,851,100 |
| 03 May 2022 | 6.0000 | 6.2700 | 5.9450 | 6.0600 | 6.0600 | 5,017,600 |
| 02 May 2022 | 5.6200 | 6.0600 | 5.5500 | 6.0500 | 6.0500 | 4,469,200 |
| 29 Apr 2022 | 5.3600 | 5.8600 | 5.3600 | 5.7100 | 5.7100 | 4,868,800 |
| 28 Apr 2022 | 5.3000 | 5.4800 | 5.0500 | 5.4500 | 5.4500 | 4,815,600 |
| 27 Apr 2022 | 5.2000 | 5.3800 | 5.0600 | 5.2300 | 5.2300 | 5,849,800 |
| 26 Apr 2022 | 5.5000 | 5.5300 | 5.2700 | 5.3000 | 5.3000 | 4,730,500 |
| 25 Apr 2022 | 5.5200 | 5.6100 | 5.4000 | 5.5700 | 5.5700 | 5,463,900 |
| 22 Apr 2022 | 5.7000 | 5.8800 | 5.5300 | 5.5700 | 5.5700 | 6,403,700 |
| 21 Apr 2022 | 5.8000 | 5.9100 | 5.6600 | 5.7500 | 5.7500 | 7,556,600 |
| 20 Apr 2022 | 5.9500 | 5.9700 | 5.6500 | 5.7300 | 5.7300 | 6,265,800 |
| 19 Apr 2022 | 6.0500 | 6.0600 | 5.8400 | 5.9300 | 5.9300 | 6,861,100 |
| 18 Apr 2022 | 6.8000 | 6.8300 | 5.9400 | 5.9900 | 5.9900 | 10,625,600 |
| 14 Apr 2022 | 7.0300 | 7.0400 | 6.7500 | 6.8200 | 6.8200 | 4,848,400 |
| 13 Apr 2022 | 6.7600 | 7.1200 | 6.5600 | 7.1100 | 7.1100 | 4,641,100 |
| 12 Apr 2022 | 6.9700 | 7.2500 | 6.7200 | 6.7800 | 6.7800 | 4,876,100 |
| 11 Apr 2022 | 6.5600 | 6.8900 | 6.3820 | 6.8900 | 6.8900 | 6,815,400 |
| 08 Apr 2022 | 6.7900 | 6.9050 | 6.5500 | 6.7000 | 6.7000 | 4,356,900 |
| 07 Apr 2022 | 7.0900 | 7.1150 | 6.5200 | 6.7200 | 6.7200 | 6,405,400 |
| 06 Apr 2022 | 7.4800 | 7.6500 | 7.0100 | 7.1800 | 7.1800 | 8,683,100 |
| 05 Apr 2022 | 7.8000 | 7.9500 | 7.3300 | 7.3900 | 7.3900 | 7,221,000 |
| 04 Apr 2022 | 7.5300 | 7.8790 | 7.1500 | 7.7700 | 7.7700 | 8,286,900 |
| 01 Apr 2022 | 7.6600 | 8.0100 | 7.3450 | 7.3700 | 7.3700 | 14,011,200 |
| 31 Mar 2022 | 8.0600 | 8.0700 | 7.5600 | 7.5800 | 7.5800 | 7,402,600 |
| 30 Mar 2022 | 8.0400 | 8.6400 | 7.8600 | 7.9600 | 7.9600 | 14,181,700 |
| 29 Mar 2022 | 7.9900 | 8.4300 | 7.7500 | 8.0300 | 8.0300 | 12,547,900 |
| 28 Mar 2022 | 8.1600 | 8.3300 | 7.6300 | 7.9400 | 7.9400 | 17,777,800 |
| 25 Mar 2022 | 8.5500 | 8.7900 | 7.7650 | 8.6900 | 8.6900 | 38,445,700 |
| 24 Mar 2022 | 7.1300 | 8.1100 | 6.8820 | 7.9000 | 7.9000 | 20,149,500 |
| 23 Mar 2022 | 7.3700 | 7.7400 | 7.0550 | 7.0900 | 7.0900 | 6,677,600 |
| 22 Mar 2022 | 6.8000 | 7.2700 | 6.8000 | 7.2100 | 7.2100 | 6,076,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
