Financial News

Canopy Growth Corp (NQ: CGC )

7.830 +1.340 (+20.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 6.550 8.200 6.410 7.830 16,790,682 +1.34(+20.65%)
Apr 17, 2024 6.760 6.920 6.090 6.490 6,715,431 -0.21(-3.13%)
Apr 16, 2024 6.670 7.140 6.570 6.700 5,878,344 -0.28(-4.01%)
Apr 15, 2024 7.530 7.890 6.810 6.980 8,043,919 -0.82(-10.51%)
Apr 12, 2024 8.100 8.530 7.580 7.800 7,495,793 -0.35(-4.29%)
Apr 11, 2024 9.050 9.270 7.830 8.150 11,654,523 -0.97(-10.64%)
Apr 10, 2024 8.650 9.887 8.520 9.120 11,839,612 -0.04(-0.44%)
Apr 09, 2024 9.490 9.929 9.040 9.160 11,261,366 -0.97(-9.58%)
Apr 08, 2024 9.950 10.85 9.670 10.13 18,271,492 -0.05(-0.49%)
Apr 05, 2024 9.700 10.38 8.930 10.18 21,703,848 +0.40(+4.09%)
Apr 04, 2024 10.30 11.57 9.390 9.780 42,990,360 -1.11(-10.19%)
Apr 03, 2024 8.130 10.91 8.130 10.89 43,711,756 +2.54(+30.42%)
Apr 02, 2024 7.590 8.970 7.530 8.350 32,833,772 +0.82(+10.89%)
Apr 01, 2024 8.220 8.420 7.250 7.530 21,586,708 -1.10(-12.75%)
Mar 28, 2024 9.270 8.740 8.130 8.630 48,777,116 -0.92(-9.63%)
Mar 27, 2024 7.640 9.625 7.230 9.550 53,181,996 +2.32(+32.09%)
Mar 26, 2024 5.880 8.240 5.700 7.230 54,550,700 +1.03(+16.61%)
Mar 25, 2024 7.960 7.970 5.900 6.200 43,916,480 -1.49(-19.38%)
Mar 22, 2024 4.700 7.990 4.660 7.690 67,002,176 +3.13(+68.64%)
Mar 21, 2024 4.700 4.940 4.310 4.560 10,230,844 +0.02(+0.44%)
Mar 20, 2024 4.310 4.570 3.950 4.540 17,800,172 +0.71(+18.54%)
Mar 19, 2024 3.550 3.960 3.350 3.830 10,291,777 +0.12(+3.23%)
Mar 18, 2024 3.270 4.130 3.140 3.710 19,761,544 +0.63(+20.45%)
Mar 15, 2024 2.810 3.140 2.770 3.080 4,436,683 +0.31(+11.19%)
Mar 14, 2024 2.960 2.960 2.755 2.770 1,649,512 -0.19(-6.42%)
Mar 13, 2024 2.890 3.020 2.870 2.960 1,500,314 +0.04(+1.37%)
Mar 12, 2024 3.010 3.029 2.860 2.920 1,501,041 -0.09(-2.99%)
Mar 11, 2024 3.050 3.168 3.000 3.010 1,796,358 -0.04(-1.31%)
Mar 08, 2024 3.000 3.165 3.000 3.050 2,291,688 +0.08(+2.69%)
Mar 07, 2024 2.950 3.040 2.870 2.970 1,596,450 +0.06(+2.06%)
Mar 06, 2024 2.930 3.000 2.870 2.910 2,175,674 +0.02(+0.69%)
Mar 05, 2024 2.960 3.005 2.810 2.890 3,737,562 -0.13(-4.30%)
Mar 04, 2024 3.230 3.240 2.980 3.020 2,697,016 -0.19(-5.92%)
Mar 01, 2024 3.320 3.320 3.150 3.210 3,201,820 -0.08(-2.43%)
Feb 29, 2024 3.360 3.430 3.240 3.290 2,326,053 -0.07(-2.08%)
Feb 28, 2024 3.530 3.530 3.360 3.360 2,727,115 -0.17(-4.82%)
Feb 27, 2024 3.510 3.580 3.450 3.530 2,418,069 +0.06(+1.73%)
Feb 26, 2024 3.330 3.540 3.290 3.470 2,831,687 +0.11(+3.27%)
Feb 23, 2024 3.380 3.405 3.210 3.360 2,445,741 -0.01(-0.30%)
Feb 22, 2024 3.490 3.495 3.330 3.370 1,698,299 -0.07(-2.03%)
Feb 21, 2024 3.510 3.520 3.310 3.440 3,142,536 -0.10(-2.82%)
Feb 20, 2024 3.770 3.800 3.500 3.540 3,276,025 -0.28(-7.33%)
Feb 16, 2024 3.620 3.820 3.520 3.820 3,533,021 +0.23(+6.41%)
Feb 15, 2024 3.580 3.660 3.530 3.590 3,734,719 +0.07(+1.99%)
Feb 14, 2024 3.530 3.620 3.300 3.520 4,041,872 +0.03(+0.86%)
Feb 13, 2024 3.750 3.760 3.410 3.490 4,045,320 -0.31(-8.16%)
Feb 12, 2024 4.000 4.040 3.730 3.800 4,848,786 -0.22(-5.47%)
Feb 09, 2024 4.170 4.380 3.930 4.020 4,672,514 -0.09(-2.19%)
Feb 08, 2024 4.330 4.340 4.005 4.110 4,477,241 -0.21(-4.86%)
Feb 07, 2024 4.590 4.590 4.310 4.320 3,675,573 -0.28(-6.09%)
Feb 06, 2024 4.460 4.710 4.350 4.600 4,911,768 +0.17(+3.84%)
Feb 05, 2024 4.700 4.700 4.425 4.430 1,892,517 -0.21(-4.53%)
Feb 02, 2024 4.990 5.030 4.610 4.640 3,231,433 -0.39(-7.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback