Financial News

Canopy Growth Corp (NQ: CGC )

9.180 +0.070 (+0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 9.170 9.650 9.010 9.180 5,070,903 +0.07(+0.77%)
May 23, 2024 9.520 9.570 8.870 9.110 4,996,447 -0.30(-3.19%)
May 22, 2024 10.14 10.14 9.330 9.410 5,996,867 -0.70(-6.92%)
May 21, 2024 10.30 10.71 10.02 10.11 5,032,473 -0.02(-0.20%)
May 20, 2024 10.88 11.14 9.700 10.13 10,648,505 -0.72(-6.64%)
May 17, 2024 11.14 11.65 10.66 10.85 14,319,767 -0.15(-1.36%)
May 16, 2024 9.960 11.95 9.750 11.00 34,607,240 +1.09(+11.00%)
May 15, 2024 9.820 10.13 9.480 9.910 7,625,474 +0.21(+2.16%)
May 14, 2024 9.550 10.37 9.200 9.700 14,060,795 +0.32(+3.41%)
May 13, 2024 9.110 9.840 8.960 9.380 10,136,177 +0.33(+3.65%)
May 10, 2024 10.00 10.14 8.790 9.050 10,974,968 -0.81(-8.22%)
May 09, 2024 9.010 10.18 8.760 9.860 17,342,956 +0.83(+9.19%)
May 08, 2024 9.450 9.570 8.800 9.030 10,185,019 -0.45(-4.75%)
May 07, 2024 9.700 10.31 9.350 9.480 12,630,651 -0.24(-2.47%)
May 06, 2024 10.52 10.91 9.530 9.720 16,784,700 -0.52(-5.08%)
May 03, 2024 10.54 11.27 10.02 10.24 15,724,875 -0.10(-0.97%)
May 02, 2024 11.30 12.97 10.15 10.34 29,674,220 -1.11(-9.69%)
May 01, 2024 13.97 14.10 10.21 11.45 55,218,664 -3.43(-23.05%)
Apr 30, 2024 8.200 14.92 8.130 14.88 83,268,448 +6.56(+78.85%)
Apr 29, 2024 9.000 9.600 8.100 8.320 10,126,109 -0.59(-6.62%)
Apr 26, 2024 8.800 10.24 8.710 8.910 16,439,428 +0.21(+2.41%)
Apr 25, 2024 8.810 9.100 8.640 8.700 4,229,487 -0.27(-3.01%)
Apr 24, 2024 8.730 9.315 8.630 8.970 7,448,977 -0.06(-0.66%)
Apr 23, 2024 7.740 9.150 7.670 9.030 11,995,709 +1.18(+15.03%)
Apr 22, 2024 8.220 8.360 7.630 7.850 6,697,615 -0.08(-1.01%)
Apr 19, 2024 7.450 8.330 7.450 7.930 12,556,087 +0.10(+1.28%)
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%)
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