Canopy Growth Corporation CGC
NASDAQ · United States · Process Industries
$0.8962-0.03 (-3.12%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $0.90 | -3.14% | $0.92 | $0.92 | $0.88 | 3.96M |
| 2026-09-29 | $0.93 | 0.00% | $0.93 | $0.94 | $0.93 | 1.11M |
| 2026-09-28 | $0.93 | -1.80% | $0.94 | $0.95 | $0.93 | 1.48M |
| 2026-09-25 | $0.94 | +1.40% | $0.94 | $0.95 | $0.93 | 1.06M |
| 2026-09-24 | $0.93 | -0.64% | $0.94 | $0.95 | $0.93 | 1.51M |
| 2026-09-23 | $0.94 | -3.31% | $0.97 | $0.97 | $0.94 | 2.16M |
| 2026-09-22 | $0.97 | +4.65% | $0.93 | $0.98 | $0.92 | 5.36M |
| 2026-09-21 | $0.92 | -1.07% | $0.92 | $0.94 | $0.92 | 2.09M |
| 2026-09-18 | $0.93 | -0.53% | $0.93 | $0.94 | $0.92 | 1.44M |
| 2026-09-17 | $0.94 | +2.51% | $0.93 | $0.94 | $0.92 | 1.81M |
| 2026-09-16 | $0.92 | -0.43% | $0.92 | $0.93 | $0.92 | 1.32M |
| 2026-09-15 | $0.92 | -1.92% | $0.94 | $0.95 | $0.92 | 1.57M |
| 2026-09-14 | $0.94 | +1.08% | $0.93 | $0.95 | $0.92 | 2.10M |
| 2026-09-11 | $0.93 | -0.22% | $0.94 | $0.95 | $0.92 | 2.33M |
| 2026-09-10 | $0.93 | -3.02% | $0.95 | $0.95 | $0.92 | 2.99M |
| 2026-09-09 | $0.96 | -0.72% | $0.97 | $0.97 | $0.95 | 2.27M |
| 2026-09-08 | $0.97 | -0.72% | $0.97 | $1.00 | $0.96 | 2.23M |
| 2026-09-04 | $0.97 | 0.00% | $0.98 | $0.98 | $0.96 | 1.90M |
| 2026-09-03 | $0.97 | +0.52% | $0.98 | $0.99 | $0.96 | 1.71M |
| 2026-09-02 | $0.97 | -0.72% | $0.98 | $0.99 | $0.96 | 1.89M |
| 2026-09-01 | $0.98 | -2.01% | $0.99 | $1.00 | $0.97 | 2.42M |
| 2026-08-31 | $1.00 | -0.50% | $0.99 | $1.01 | $0.98 | 1.84M |
| 2026-08-28 | $1.00 | -0.99% | $1.01 | $1.01 | $0.98 | 3.83M |
| 2026-08-27 | $1.01 | -2.42% | $1.03 | $1.04 | $1.00 | 3.06M |
| 2026-08-26 | $1.03 | -3.27% | $1.06 | $1.07 | $1.03 | 2.64M |
| 2026-08-25 | $1.07 | +1.90% | $1.06 | $1.08 | $1.04 | 3.13M |
| 2026-08-24 | $1.05 | 0.00% | $1.05 | $1.08 | $1.04 | 4.12M |
| 2026-08-21 | $1.05 | 0.00% | $1.05 | $1.08 | $1.05 | 5.42M |
| 2026-08-20 | $1.05 | +0.96% | $1.04 | $1.06 | $1.01 | 9.01M |
| 2026-08-19 | $1.04 | +5.05% | $0.99 | $1.05 | $0.99 | 7.32M |
| 2026-08-18 | $0.99 | -1.00% | $1.00 | $1.02 | $0.99 | 3.60M |
| 2026-08-17 | $1.00 | -1.96% | $1.00 | $1.03 | $0.99 | 4.86M |
| 2026-08-14 | $1.02 | +0.99% | $1.01 | $1.02 | $0.99 | 2.30M |
| 2026-08-13 | $1.01 | -1.46% | $1.03 | $1.05 | $1.00 | 4.49M |
| 2026-08-12 | $1.02 | +2.50% | $1.00 | $1.05 | $0.99 | 7.79M |
| 2026-08-11 | $1.00 | +5.04% | $0.96 | $1.02 | $0.96 | 5.16M |
| 2026-08-10 | $0.95 | -1.86% | $0.98 | $1.01 | $0.94 | 2.86M |
| 2026-08-07 | $0.97 | +4.08% | $0.99 | $1.02 | $0.97 | 5.20M |
| 2026-08-06 | $0.93 | 0.00% | $0.93 | $0.95 | $0.92 | 1.74M |
| 2026-08-05 | $0.93 | +0.11% | $0.94 | $0.94 | $0.92 | 1.62M |
| 2026-08-04 | $0.93 | -2.82% | $0.95 | $0.96 | $0.93 | 2.08M |
| 2026-08-03 | $0.96 | +4.47% | $0.93 | $0.96 | $0.93 | 3.05M |
| 2026-07-31 | $0.92 | -0.11% | $0.91 | $0.92 | $0.89 | 2.04M |
| 2026-07-30 | $0.92 | +3.15% | $0.88 | $0.92 | $0.87 | 2.44M |
| 2026-07-29 | $0.89 | -0.45% | $0.89 | $0.90 | $0.86 | 3.15M |
| 2026-07-28 | $0.89 | -3.25% | $0.92 | $0.93 | $0.89 | 2.78M |
| 2026-07-27 | $0.92 | +3.94% | $0.90 | $0.95 | $0.90 | 2.10M |
| 2026-07-24 | $0.89 | -1.77% | $0.90 | $0.90 | $0.88 | 1.61M |
| 2026-07-23 | $0.90 | -0.55% | $0.91 | $0.92 | $0.87 | 3.39M |
| 2026-07-22 | $0.91 | -2.67% | $0.93 | $0.94 | $0.91 | 1.97M |
| 2026-07-21 | $0.94 | +0.11% | $0.92 | $0.95 | $0.92 | 1.83M |
| 2026-07-20 | $0.93 | -0.64% | $0.93 | $0.94 | $0.92 | 1.71M |
| 2026-07-17 | $0.94 | +1.40% | $0.93 | $0.95 | $0.92 | 2.04M |
| 2026-07-16 | $0.93 | -2.73% | $0.95 | $0.97 | $0.92 | 2.81M |
| 2026-07-15 | $0.95 | -0.63% | $0.96 | $0.98 | $0.95 | 1.74M |
| 2026-07-14 | $0.96 | -0.10% | $0.95 | $0.97 | $0.95 | 1.57M |
| 2026-07-13 | $0.96 | -1.13% | $0.97 | $0.98 | $0.96 | 1.62M |
| 2026-07-10 | $0.97 | -0.31% | $0.98 | $0.99 | $0.96 | 1.08M |
| 2026-07-09 | $0.97 | +0.93% | $0.96 | $0.99 | $0.96 | 2.42M |
| 2026-07-08 | $0.96 | +1.58% | $0.95 | $0.97 | $0.94 | 2.46M |
| 2026-07-07 | $0.95 | -1.04% | $0.96 | $0.98 | $0.95 | 2.09M |
| 2026-07-06 | $0.96 | -4.00% | $0.99 | $1.03 | $0.96 | 5.91M |
| 2026-07-02 | $1.00 | +5.37% | $0.96 | $1.06 | $0.96 | 16.31M |
| 2026-07-01 | $0.95 | -0.11% | $0.96 | $1.00 | $0.94 | 3.68M |
| 2026-06-30 | $0.95 | -4.43% | $1.02 | $1.02 | $0.95 | 5.61M |
| 2026-06-29 | $0.99 | +5.07% | $0.95 | $1.01 | $0.95 | 6.00M |
| 2026-06-26 | $0.95 | +3.61% | $0.92 | $0.95 | $0.91 | 5.06M |
| 2026-06-25 | $0.91 | -0.98% | $0.93 | $0.93 | $0.91 | 2.74M |
| 2026-06-24 | $0.92 | -2.54% | $0.94 | $0.95 | $0.92 | 3.49M |
| 2026-06-23 | $0.95 | -1.15% | $0.94 | $0.97 | $0.94 | 2.92M |
| 2026-06-22 | $0.96 | -1.03% | $0.96 | $1.00 | $0.95 | 3.93M |
| 2026-06-18 | $0.97 | +2.44% | $0.95 | $0.97 | $0.94 | 2.64M |
| 2026-06-17 | $0.94 | -1.46% | $0.96 | $0.99 | $0.94 | 4.62M |
| 2026-06-16 | $0.96 | -2.54% | $0.99 | $1.00 | $0.94 | 9.29M |
| 2026-06-15 | $0.98 | -1.70% | $1.00 | $1.04 | $0.96 | 14.43M |
| 2026-06-12 | $1.00 | -0.99% | $1.02 | $1.03 | $1.00 | 6.38M |
| 2026-06-11 | $1.01 | 0.00% | $1.01 | $1.02 | $0.97 | 8.73M |
| 2026-06-10 | $1.01 | -0.98% | $1.02 | $1.06 | $1.01 | 3.56M |
| 2026-06-09 | $1.02 | 0.00% | $1.03 | $1.09 | $1.00 | 7.84M |
| 2026-06-08 | $1.02 | -0.97% | $1.04 | $1.05 | $1.02 | 7.87M |
| 2026-06-05 | $1.03 | -0.96% | $1.08 | $1.10 | $1.00 | 13.45M |
| 2026-06-04 | $1.04 | 0.00% | $1.03 | $1.08 | $1.03 | 4.67M |
| 2026-06-03 | $1.04 | -1.89% | $1.06 | $1.06 | $1.02 | 5.94M |
| 2026-06-02 | $1.06 | -1.85% | $1.07 | $1.08 | $1.06 | 6.39M |
| 2026-06-01 | $1.08 | -0.92% | $1.07 | $1.10 | $1.05 | 5.18M |
| 2026-05-29 | $1.09 | -2.68% | $1.12 | $1.13 | $1.07 | 7.76M |
| 2026-05-28 | $1.12 | +4.67% | $1.06 | $1.14 | $1.06 | 8.39M |
| 2026-05-27 | $1.07 | +1.90% | $1.04 | $1.10 | $1.04 | 7.96M |
| 2026-05-26 | $1.05 | +0.96% | $1.04 | $1.08 | $1.04 | 8.52M |
| 2026-05-22 | $1.04 | -2.80% | $1.08 | $1.09 | $1.04 | 3.89M |