Yahoo

Mail

Singapore markets closed

Straits Times Index
3,166.94
-13.67(-0.43%)
Nikkei
27,283.59
-498.83(-1.80%)
Hang Seng
25,961.03
-354.29(-1.35%)
FTSE 100
7,032.30
-46.12(-0.65%)
BTC-USD
41,412.25
+75.11(+0.18%)
CMC Crypto 200
955.03
+5.13(+0.54%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
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	2,128,200
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	3,130,300
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	1,497,400
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
02 Jun 2021	24.55	25.76	24.15	25.58	25.58	5,913,500
01 Jun 2021	25.88	26.18	24.09	24.28	24.28	9,635,800
28 May 2021	24.72	26.55	24.62	26.09	26.09	13,478,400
27 May 2021	25.20	25.28	23.94	24.72	24.72	6,342,100
26 May 2021	24.39	24.55	23.68	24.34	24.34	5,320,200
25 May 2021	23.64	24.73	23.60	24.15	24.15	8,617,600
24 May 2021	23.15	23.18	22.36	22.68	22.68	2,343,200
21 May 2021	23.16	23.24	22.67	22.98	22.98	2,033,700
20 May 2021	23.04	23.41	22.60	22.93	22.93	2,110,100
19 May 2021	22.95	23.11	22.47	22.82	22.82	1,884,700
18 May 2021	23.36	23.92	23.00	23.40	23.40	2,057,300
17 May 2021	22.95	23.50	22.59	23.15	23.15	2,495,700
14 May 2021	22.40	23.24	22.21	22.91	22.91	2,868,600
13 May 2021	22.97	23.34	21.72	22.12	22.12	3,446,700
12 May 2021	23.85	24.15	22.60	22.90	22.90	3,153,300
11 May 2021	22.67	24.22	22.50	23.91	23.91	3,865,900
10 May 2021	25.29	25.33	24.02	24.18	24.18	2,548,900
07 May 2021	24.50	26.05	24.45	25.26	25.26	4,098,100
06 May 2021	25.26	25.44	23.92	24.35	24.35	3,466,100
05 May 2021	25.93	25.93	25.08	25.45	25.45	2,824,300
04 May 2021	25.31	25.68	24.76	25.66	25.66	2,912,900
03 May 2021	27.05	27.05	25.42	25.57	25.57	3,975,900
30 Apr 2021	27.17	27.82	26.65	26.95	26.95	1,848,300
29 Apr 2021	28.08	28.19	26.71	27.39	27.39	2,852,900
28 Apr 2021	27.04	28.38	26.70	28.16	28.16	3,794,900
27 Apr 2021	27.80	27.92	26.82	26.91	26.91	2,056,000
26 Apr 2021	27.41	27.68	27.00	27.53	27.53	2,069,300
23 Apr 2021	26.12	27.57	26.12	27.41	27.41	2,263,500
22 Apr 2021	27.27	27.43	26.26	26.55	26.55	2,457,600
21 Apr 2021	25.11	27.18	25.11	27.17	27.17	3,478,800
20 Apr 2021	27.98	28.04	25.11	25.56	25.56	5,139,400
19 Apr 2021	27.79	28.66	26.94	27.46	27.46	2,747,400
16 Apr 2021	27.49	27.88	26.91	27.80	27.80	2,100,300
15 Apr 2021	28.10	28.38	27.15	27.42	27.42	2,573,500
14 Apr 2021	27.97	28.32	27.45	27.79	27.79	2,307,300
13 Apr 2021	27.22	28.17	26.92	27.86	27.86	3,140,100
12 Apr 2021	28.62	28.67	27.35	27.64	27.64	3,372,000
09 Apr 2021	28.45	29.49	27.82	28.99	28.99	4,157,200
08 Apr 2021	30.12	30.19	28.20	28.50	28.50	8,053,400
07 Apr 2021	30.70	30.92	29.64	29.94	29.94	2,907,800
06 Apr 2021	31.84	32.00	30.80	30.90	30.90	2,623,800
05 Apr 2021	32.60	32.61	31.60	31.83	31.83	2,191,700
01 Apr 2021	32.82	33.08	31.93	32.06	32.06	2,241,300
31 Mar 2021	32.35	33.27	31.97	32.03	32.03	3,825,700
30 Mar 2021	31.13	31.94	30.70	31.76	31.76	1,977,200
29 Mar 2021	32.06	32.85	31.15	31.24	31.24	2,903,500
26 Mar 2021	32.93	33.02	31.37	32.12	32.12	2,217,800
25 Mar 2021	30.43	32.63	30.23	32.56	32.56	2,806,700
24 Mar 2021	32.51	33.07	31.09	31.30	31.30	3,548,000
23 Mar 2021	33.25	33.67	32.20	32.45	32.45	2,612,600
22 Mar 2021	34.54	34.72	33.21	33.46	33.46	1,817,200
19 Mar 2021	33.46	34.74	33.43	34.45	34.45	2,320,200
18 Mar 2021	34.98	35.47	33.22	33.37	33.37	2,919,600
17 Mar 2021	33.11	35.31	32.90	35.07	35.07	3,007,500
16 Mar 2021	36.00	36.00	33.10	33.73	33.73	3,948,300
15 Mar 2021	34.42	36.11	34.29	35.56	35.56	4,660,100
12 Mar 2021	33.38	34.70	32.63	34.20	34.20	4,594,600
11 Mar 2021	32.59	34.37	32.40	34.28	34.28	4,422,500
10 Mar 2021	34.05	34.27	31.65	31.91	31.91	3,780,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index3,166.94-13.67(-0.43%)

Nikkei27,283.59-498.83(-1.80%)

Hang Seng25,961.03-354.29(-1.35%)

FTSE 1007,032.30-46.12(-0.65%)

BTC-USD41,412.25+75.11(+0.18%)

CMC Crypto 200955.03+5.13(+0.54%)

Canopy Growth Corporation (CGC)

Straits Times Index
3,166.94
-13.67(-0.43%)

Nikkei
27,283.59
-498.83(-1.80%)

Hang Seng
25,961.03
-354.29(-1.35%)

FTSE 100
7,032.30
-46.12(-0.65%)

BTC-USD
41,412.25
+75.11(+0.18%)

CMC Crypto 200
955.03
+5.13(+0.54%)