Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Delayed Quote USD

Canopy Growth Corporation (CGC)

Compare
1.0500
+0.0300
+(2.94%)
At close: April 2 at 4:00:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 20251.03001.06000.98001.05001.05004,822,500
Apr 1, 20250.93001.05000.90001.02001.02007,174,900
Mar 31, 20250.96500.98000.88200.91000.91008,412,900
Mar 28, 20251.04001.05000.98000.98600.98607,283,400
Mar 27, 20251.05001.11001.03001.05001.050011,043,300
Mar 26, 20251.11001.12001.03001.05001.05004,523,100
Mar 25, 20251.16001.17001.10001.10001.10003,329,700
Mar 24, 20251.12001.16001.11001.16001.16004,526,300
Mar 21, 20251.13001.14001.09001.11001.11005,418,000
Mar 20, 20251.14001.20001.11001.13001.13006,346,100
Mar 19, 20251.18001.20001.11001.14001.14006,519,600
Mar 18, 20251.30001.33001.11001.17001.170015,300,400
Mar 17, 20251.11001.24001.10001.18001.180010,839,300
Mar 14, 20251.08001.12701.06001.10001.10005,015,500
Mar 13, 20251.12001.16001.05001.05001.05004,124,800
Mar 12, 20251.12001.15001.09001.12001.12005,148,700
Mar 11, 20251.10001.12501.07001.10001.10005,048,100
Mar 10, 20251.15001.16001.08001.10001.10006,258,100
Mar 7, 20251.18501.20001.14001.17001.17006,356,800
Mar 6, 20251.24001.24901.15001.17001.17008,593,500
Mar 5, 20251.28001.35001.20001.25001.250014,753,000
Mar 4, 20251.23001.27001.18001.25001.25006,641,400
Mar 3, 20251.40001.42001.21001.24001.24009,975,300
Feb 28, 20251.40001.42001.36001.39501.39509,321,100
Feb 27, 20251.52001.53001.40001.41001.41007,415,200
Feb 26, 20251.50001.54001.47001.50001.50006,794,000
Feb 25, 20251.60001.66001.49001.50001.50007,125,500
Feb 24, 20251.63501.67001.55001.62001.62005,475,300
Feb 21, 20251.64001.73001.59001.63001.630014,179,600
Feb 20, 20251.67001.67001.58001.61001.61006,647,200
Feb 19, 20251.72001.72001.64001.67001.67009,409,000
Feb 18, 20251.90001.90001.71001.71001.71009,499,900
Feb 14, 20251.92001.97001.84001.89001.89005,886,800
Feb 13, 20251.81001.93001.79001.89001.89007,745,900
Feb 12, 20251.77501.85001.75001.79001.79006,917,400
Feb 11, 20251.95001.95001.80001.81001.81008,548,900
Feb 10, 20252.04002.06001.90001.96501.965010,870,600
Feb 7, 20252.13002.33002.01002.02002.020023,040,500
Feb 6, 20252.60002.90002.57002.78002.780028,587,900
Feb 5, 20252.25002.78002.22002.53002.530033,541,500
Feb 4, 20251.97002.07501.95002.07002.07005,664,100
Feb 3, 20251.89002.02001.85001.97001.97006,255,800
Jan 31, 20252.10002.12701.96001.99001.99005,290,600
Jan 30, 20252.04002.17002.02002.10002.10007,221,400
Jan 29, 20252.09002.09001.99002.03002.03004,671,600
Jan 28, 20252.09002.13002.03002.11002.11003,793,900
Jan 27, 20252.20002.21001.99002.09002.09008,355,500
Jan 24, 20252.22002.26502.20002.22002.22004,261,800
Jan 23, 20252.22002.23002.17002.20002.20003,108,400
Jan 22, 20252.23002.27002.18002.23002.23005,353,700
Jan 21, 20252.20002.24502.18002.23002.23003,493,500
Jan 17, 20252.28002.29002.16002.18002.18004,968,900
Jan 16, 20252.23002.27002.15002.25002.25003,466,400
Jan 15, 20252.26002.31002.19002.21002.21006,382,600
Jan 14, 20252.40002.41002.19002.22002.22007,784,500
Jan 13, 20252.45002.46002.35002.39002.39004,033,200
Jan 10, 20252.58002.58002.38002.45002.45007,700,700
Jan 8, 20252.84002.84002.60002.66002.66006,633,000
Jan 7, 20252.94002.98002.83002.87002.87004,175,500
Jan 6, 20253.05003.07002.91002.92002.92006,524,800
Jan 3, 20253.00003.00002.88002.94002.94005,868,700
Jan 2, 20252.84002.99002.83102.88002.88009,951,500
Dec 31, 20242.69002.80002.66002.74002.74004,576,000
Dec 30, 20242.75002.76502.65002.74002.74004,301,900
Dec 27, 20242.84002.87502.66002.78002.78006,347,300
Dec 26, 20242.81002.86002.76002.84002.84004,383,700
Dec 24, 20242.95003.01002.81002.81002.81004,409,000
Dec 23, 20242.95002.99002.78002.87002.87007,954,000
Dec 20, 20242.71002.88002.70002.83002.83008,908,600
Dec 19, 20242.85002.92002.71002.71002.71005,004,700
Dec 18, 20243.05003.10002.80302.83002.83005,105,200
Dec 17, 20243.01003.11003.00003.05003.05003,869,100
Dec 16, 20243.06003.14003.01003.04003.04003,938,200
Dec 13, 20243.15003.17503.05003.11003.11004,058,900
Dec 12, 20243.24003.26003.11003.16003.16003,305,700
Dec 11, 20243.49003.50003.27003.28003.28006,220,300
Dec 10, 20243.68003.68003.47003.48003.48004,042,300
Dec 9, 20243.67003.81503.62003.65003.65006,008,300
Dec 6, 20243.72003.82003.58003.60003.60005,408,400
Dec 5, 20243.77003.86003.59003.61003.61007,055,200
Dec 4, 20243.55003.66703.46203.61003.61005,077,500
Dec 3, 20243.81003.82003.48003.51003.51006,645,300
Dec 2, 20243.91003.95503.73003.80003.80004,029,700
Nov 29, 20243.91003.96003.82003.87003.87001,877,100
Nov 27, 20243.94004.01003.86103.90003.90002,322,600
Nov 26, 20244.05004.10003.92003.94003.94005,067,200
Nov 25, 20243.91004.24703.91004.15004.15005,006,600
Nov 22, 20243.86004.10003.85003.90003.90003,820,800
Nov 21, 20243.78004.04003.76203.86003.86005,598,400
Nov 20, 20243.85003.85003.75003.76003.76002,922,000
Nov 19, 20243.84003.87003.77003.83003.83003,238,800
Nov 18, 20243.70003.88003.66503.79003.79004,739,600
Nov 15, 20243.78003.80003.63003.73003.73004,124,700
Nov 14, 20243.87004.01003.73303.74003.74005,534,800
Nov 13, 20243.95004.12003.65003.94003.940010,573,600
Nov 12, 20244.01004.38003.86003.94003.940013,876,600
Nov 11, 20244.23004.24003.85004.04004.04008,401,700
Nov 8, 20244.50004.54004.08004.24004.24006,500,600
Nov 7, 20244.54004.74504.45004.55004.55006,616,900
Nov 6, 20244.40004.59004.15004.41004.410013,504,000
Nov 5, 20245.40005.61005.15005.59005.59007,906,200
Nov 4, 20245.12005.80005.07005.49005.490013,245,200
Nov 1, 20244.70004.94004.64004.86004.86004,476,800
Oct 31, 20244.93004.98004.57004.59004.59003,791,100
Oct 30, 20245.21005.44504.84004.95004.95006,964,100
Oct 29, 20245.33005.72005.20005.25005.25006,289,900
Oct 28, 20245.63005.64005.25005.40005.40007,690,300
Oct 25, 20244.95005.54504.93005.44005.440011,141,400
Oct 24, 20245.16005.39004.83004.91004.91009,098,500
Oct 23, 20244.87505.27004.80005.04005.040011,638,300
Oct 22, 20244.35005.30004.31504.98004.980018,481,800
Oct 21, 20244.45004.49004.27004.34004.34002,629,900
Oct 18, 20244.37004.50704.29004.44004.44004,542,100
Oct 17, 20244.25004.32504.17004.31004.31002,362,100
Oct 16, 20244.17004.26004.16004.26004.26002,456,600
Oct 15, 20244.22004.23004.06004.13004.13002,330,600
Oct 14, 20244.14004.25004.11004.19004.19003,139,200
Oct 11, 20243.97004.14003.91004.04004.04004,474,400
Oct 10, 20244.00004.01003.85003.98003.98002,404,700
Oct 9, 20244.10004.12003.98004.03004.03003,469,100
Oct 8, 20244.23004.23004.07004.09004.09002,920,100
Oct 7, 20244.41004.45004.19004.20004.20004,463,800
Oct 4, 20244.68004.70004.39004.42004.42004,246,900
Oct 3, 20244.40004.61004.37004.58004.58005,920,400
Oct 2, 20244.39004.43904.25004.42004.42004,210,800
Oct 1, 20244.81004.85004.38404.41004.41008,670,200
Sep 30, 20244.60005.31004.56004.82004.820011,496,600
Sep 27, 20244.56004.62904.50004.57004.57002,726,300
Sep 26, 20244.45004.54004.42004.52004.52002,927,000
Sep 25, 20244.61004.61004.35004.41004.41003,009,300
Sep 24, 20244.58004.80004.54104.60004.60003,040,400
Sep 23, 20244.70004.71004.51004.57004.57002,261,800
Sep 20, 20244.73004.74004.55004.64004.64002,081,000
Sep 19, 20244.94004.96004.67004.71004.71002,611,300
Sep 18, 20244.86005.02004.75004.77004.77002,502,300
Sep 17, 20245.03005.10004.80004.89004.89002,948,400
Sep 16, 20244.78004.92004.65204.91004.91003,290,100
Sep 13, 20244.73004.86004.71004.79004.79001,747,400
Sep 12, 20244.73004.78604.66504.72004.72001,760,500
Sep 11, 20244.84004.87004.59004.71004.71003,070,100
Sep 10, 20244.93004.95004.65004.80004.80002,833,400
Sep 9, 20244.84005.09004.74004.85004.85006,515,500
Sep 6, 20244.74004.75004.44004.48004.48003,016,700
Sep 5, 20244.89005.00004.72004.74004.74002,468,800
Sep 4, 20244.95005.13004.86004.87004.87002,827,900
Sep 3, 20245.38005.47004.95005.04005.04003,395,800
Aug 30, 20245.20005.27005.13005.21005.21001,566,200
Aug 29, 20245.32005.36005.14205.18005.18002,546,600
Aug 28, 20245.55005.60005.25005.29005.29002,489,800
Aug 27, 20245.78005.81805.06005.58005.58005,500,700
Aug 26, 20246.21006.26506.11506.17006.17001,751,300
Aug 23, 20246.18006.30006.15006.21006.21001,992,200
Aug 22, 20246.37006.41006.08006.14006.14001,940,300
Aug 21, 20246.39006.49006.36006.40006.40001,774,200
Aug 20, 20246.69006.70006.32506.37006.37002,107,000
Aug 19, 20247.05007.08006.55006.66006.66003,894,300
Aug 16, 20246.94007.11506.86007.04007.04002,112,900
Aug 15, 20246.90007.21006.90006.98006.98002,424,600
Aug 14, 20246.77006.98006.70006.84006.84003,227,300
Aug 13, 20246.32006.84006.32006.80006.80002,708,200
Aug 12, 20246.54006.70006.33006.34506.34502,396,900
Aug 9, 20246.23006.50006.11006.37006.37004,836,800
Aug 8, 20246.47007.18006.27006.92006.92004,075,200
Aug 7, 20246.63006.82006.37506.39006.39002,731,900
Aug 6, 20246.29006.52006.07006.41006.41002,042,500
Aug 5, 20245.57006.28005.50006.06006.06004,155,900
Aug 2, 20246.58006.84006.34006.57006.57002,783,800
Aug 1, 20247.60007.80506.77006.77006.77005,033,100
Jul 31, 20247.55007.89107.43007.60007.60002,838,100
Jul 30, 20247.52008.04007.40007.60007.60005,224,400
Jul 29, 20247.38007.68007.27007.36007.36002,669,200
Jul 26, 20247.28007.43007.18007.30007.30002,290,700
Jul 25, 20247.37007.56007.15007.16007.16002,309,000
Jul 24, 20248.09008.09007.20007.32007.32005,476,400
Jul 23, 20248.22008.65008.05108.20008.20007,916,600
Jul 22, 20247.40008.39507.34008.35008.35008,919,200
Jul 19, 20247.30007.32007.05007.13007.13002,230,500
Jul 18, 20247.78008.18007.20007.22007.22007,873,300
Jul 17, 20247.05007.98007.05007.45007.45006,755,800
Jul 16, 20247.12007.49006.90007.36007.36005,145,500
Jul 15, 20246.40007.38006.22007.14007.14007,159,700
Jul 12, 20246.63006.63006.44006.50006.50002,239,800
Jul 11, 20246.35006.51506.33006.48006.48002,653,100
Jul 10, 20246.24006.40506.12006.33006.33002,158,900
Jul 9, 20246.21006.41006.07006.19006.19002,322,400
Jul 8, 20246.36006.40006.20006.26006.26001,978,800
Jul 5, 20246.60006.65006.34006.34006.34001,534,700
Jul 3, 20246.32006.85006.30006.49006.49003,753,400
Jul 2, 20246.35006.39006.20006.26006.26001,643,900
Jul 1, 20246.50006.62906.15006.39006.39002,800,500
Jun 28, 20246.62006.67006.32006.45006.45002,624,900
Jun 27, 20246.50006.86006.49006.67006.67002,958,200
Jun 26, 20246.48006.72006.39006.63006.63002,684,800
Jun 25, 20246.88006.99006.44006.48006.48003,742,600
Jun 24, 20246.96007.14006.85006.99006.99003,426,500
Jun 21, 20247.05007.05006.66006.85006.85002,489,900
Jun 20, 20247.08007.15406.97507.12007.12001,783,200
Jun 18, 20247.15007.29507.01007.09007.09001,601,600
Jun 17, 20247.12007.28006.93507.22007.22002,754,900
Jun 14, 20247.40007.45007.16007.24007.24002,660,600
Jun 13, 20247.62007.72007.38007.46007.46001,851,700
Jun 12, 20247.80007.85007.35007.59007.59006,315,200
Jun 11, 20247.29007.32507.12007.32007.32003,115,500
Jun 10, 20247.05007.28006.77407.28007.28004,133,300
Jun 7, 20247.13007.43006.93007.03007.03004,456,300
Jun 6, 20247.48007.59006.96007.15007.15006,655,800
Jun 5, 20247.85007.91007.61007.81007.81003,573,900
Jun 4, 20248.00008.12007.40007.81007.81005,488,700
Jun 3, 20248.50008.68007.86008.02008.02006,524,400
May 31, 20248.72008.84008.35008.53008.53005,724,300
May 30, 20249.000010.04008.49008.59008.590014,674,600
May 29, 20248.60008.79008.20008.48008.48006,942,900
May 28, 20249.15009.26008.20208.48008.48007,348,100
May 24, 20249.17009.65009.01009.18009.18005,069,200
May 23, 20249.52009.57008.87009.11009.11004,999,400
May 22, 202410.140010.14009.33009.41009.41005,999,800
May 21, 202410.300010.710010.020010.110010.11005,044,600
May 20, 202410.880011.14009.700010.130010.130010,657,300
May 17, 202411.140011.650010.660010.850010.850014,319,700
May 16, 20249.960011.95009.720011.000011.000034,644,500
May 15, 20249.820010.13009.48009.91009.91007,637,700
May 14, 20249.550010.37009.20009.70009.700014,066,100
May 13, 20249.11009.84008.96009.38009.380010,148,900
May 10, 202410.000010.14008.79009.05009.050010,974,900
May 9, 20249.010010.18008.76009.86009.860017,356,200
May 8, 20249.45009.57008.80009.03009.030010,194,400
May 7, 20249.700010.31509.35009.48009.480012,644,700
May 6, 202410.520010.91009.53009.72009.720016,848,900
May 3, 202410.540011.270010.020010.240010.240015,724,800
May 2, 202411.300012.970010.150010.340010.340029,703,500
May 1, 202413.970014.100010.210011.440011.440055,264,400
Apr 30, 20248.200014.92008.130014.880014.880083,576,900
Apr 29, 20249.00009.60008.10008.32008.320010,137,200
Apr 26, 20248.800010.24008.71008.91008.910016,439,400
Apr 25, 20248.81009.10008.64008.70008.70004,233,000
Apr 24, 20248.73009.31508.63008.97008.97007,451,300
Apr 23, 20247.74009.15007.67009.03009.030012,023,500
Apr 22, 20248.22008.36007.63007.85007.85006,699,500
Apr 19, 20247.45008.33007.45007.93007.930012,515,300
Apr 18, 20246.55008.20006.41007.83007.830016,813,200
Apr 17, 20246.76006.92006.09006.49006.49006,744,300
Apr 16, 20246.67007.14006.57006.70006.70005,941,300
Apr 15, 20247.53007.89006.81006.98006.98008,065,200
Apr 12, 20248.10008.53007.58007.80007.80007,464,700
Apr 11, 20249.05009.27007.83008.15008.150011,683,900
Apr 10, 20248.65009.88708.52009.12009.120011,845,400
Apr 9, 20249.49009.92909.04009.16009.160011,316,500
Apr 8, 20249.950010.85009.670010.130010.130018,293,500
Apr 5, 20249.700010.38008.930010.180010.180021,663,300
Apr 4, 202410.300011.57009.39009.78009.780043,004,600
Apr 3, 20248.130010.91008.130010.890010.890043,948,400

Related Tickers

TLRY Tilray Brands, Inc.
0.6514
-0.43%
 
ACB Aurora Cannabis Inc.
4.4700
+2.29%
 
CRON Cronos Group Inc.
1.8100
+1.12%
 
CURLF Curaleaf Holdings, Inc.
0.8900
-1.11%
 
TLRY.TO Tilray Brands, Inc.
0.9300
0.00%
 
ACB.TO Aurora Cannabis Inc.
6.36
+1.44%
 
GTBIF Green Thumb Industries Inc.
5.80
+0.52%
 
TCNNF Trulieve Cannabis Corp.
3.7200
-2.87%
 
SBFM Sunshine Biopharma, Inc.
2.2500
+7.66%
 
OGI Organigram Global Inc.
1.0300
-0.96%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.