Dark

CGC
Canopy Growth Corporation Common Shares
stock NASDAQ

At Close

May 15, 2025 3:59:35 PM EDT

1.35USD-4.610%(-0.06)4,802,706

1.34Bid 1.35Ask 0.01Spread

Pre-market

May 15, 2025 9:27:30 AM EDT

1.39USD-1.418%(-0.02)16,947

After-hours

May 15, 2025 4:58:30 PM EDT

1.35USD+0.372%(0.00)29,315

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-15	1.4000	1.400000	1.30000	1.3400	-4.965%	4,802,706	0.000%
2025-05-14	1.4500	1.470000	1.39000	1.4100	-2.759%	3,289,831	-4.965%
2025-05-13	1.4600	1.520000	1.44000	1.4500	-0.685%	5,398,650	-7.586%
2025-05-12	1.3400	1.460000	1.33500	1.4600	+11.450%	5,389,100	-8.219%
2025-05-09	1.3600	1.380000	1.30000	1.3100	-2.239%	2,848,967	+2.290%
2025-05-08	1.2800	1.370000	1.27000	1.3400	+3.876%	4,108,817	0.000%
2025-05-07	1.2710	1.359000	1.26000	1.2900	+0.781%	5,036,375	+3.876%
2025-05-06	1.2500	1.290000	1.22000	1.2800	+0.787%	3,987,118	+4.688%
2025-05-05	1.3300	1.345000	1.26000	1.2700	-4.511%	5,420,819	+5.512%
2025-05-02	1.4010	1.430000	1.33000	1.3300	-5.674%	6,082,135	+0.752%
2025-05-01	1.3400	1.426900	1.33000	1.4100	+2.174%	5,625,461	-4.965%
2025-04-30	1.3500	1.510000	1.27000	1.3800	-0.719%	15,473,215	-2.899%
2025-04-29	1.3400	1.490000	1.27010	1.3900	+3.731%	8,390,178	-3.597%
2025-04-28	1.3800	1.400000	1.25000	1.3400	-4.965%	7,722,673	0.000%
2025-04-25	1.6500	1.650000	1.40000	1.4100	-5.369%	19,125,988	-4.965%
2025-04-24	1.2400	1.510000	1.24000	1.4900	+20.161%	16,181,586	-10.067%
2025-04-23	1.2400	1.290000	1.17050	1.2400	+5.085%	6,168,414	+8.065%
2025-04-22	1.0900	1.190000	1.07000	1.1800	+9.259%	4,037,197	+13.559%
2025-04-21	1.1800	1.190000	1.03500	1.0800	-9.244%	6,894,553	+24.074%
2025-04-17	1.2000	1.300000	1.12000	1.1900	+0.847%	12,456,732	+12.605%
2025-04-16	1.0099	1.275000	0.99010	1.1800	+16.832%	15,348,801	+13.559%
2025-04-15	1.0500	1.050000	0.97010	1.0100	-1.942%	3,954,185	+32.673%
2025-04-14	0.9479	1.040000	0.93790	1.0300	+9.574%	3,847,784	+30.097%
2025-04-11	0.8657	0.940000	0.85505	0.9400	+9.430%	2,103,719	+42.553%
2025-04-10	0.8799	0.892000	0.80270	0.8590	-4.354%	1,518,802	+55.995%
2025-04-09	0.8077	0.919100	0.77000	0.8981	+8.440%	3,898,815	+49.204%
2025-04-08	0.9780	0.978000	0.81000	0.8282	-10.994%	4,590,851	+61.797%
2025-04-07	0.8792	0.959900	0.85000	0.9305	+1.141%	2,579,438	+44.009%
2025-04-04	0.9351	0.940000	0.83005	0.9200	-2.882%	4,209,445	+45.652%
2025-04-03	0.9800	1.050000	0.94300	0.9473	-9.781%	5,149,049	+41.455%
2025-04-02	1.0300	1.060000	0.98000	1.0500	+2.941%	4,862,715	+27.619%
2025-04-01	0.9300	1.050000	0.90000	1.0200	+12.088%	7,174,915	+31.373%
2025-03-31	0.9653	0.980000	0.88210	0.9100	-7.670%	8,412,944	+47.253%
2025-03-28	1.0400	1.050000	0.98000	0.9856	-6.133%	7,283,427	+35.958%
2025-03-27	1.0500	1.110000	1.03000	1.0500	0.000%	11,043,329	+27.619%
2025-03-26	1.1100	1.120000	1.03000	1.0500	-4.545%	4,532,324	+27.619%
2025-03-25	1.1600	1.170000	1.10000	1.1000	-5.172%	3,329,690	+21.818%
2025-03-24	1.1200	1.160000	1.11000	1.1600	+4.505%	4,526,313	+15.517%
2025-03-21	1.1300	1.140000	1.09000	1.1100	-1.770%	5,417,959	+20.721%
2025-03-20	1.1400	1.200000	1.11000	1.1300	-0.877%	6,346,128	+18.584%
2025-03-19	1.1800	1.200000	1.11000	1.1400	-2.564%	6,519,628	+17.544%
2025-03-18	1.3000	1.330000	1.11000	1.1700	-0.847%	15,300,365	+14.530%
2025-03-17	1.1100	1.240000	1.10000	1.1800	+7.273%	10,839,307	+13.559%
2025-03-14	1.0800	1.126500	1.06000	1.1000	+4.762%	5,015,493	+21.818%
2025-03-13	1.1200	1.160000	1.05000	1.0500	-6.250%	4,124,801	+27.619%
2025-03-12	1.1200	1.150000	1.09000	1.1200	+1.818%	5,148,693	+19.643%
2025-03-11	1.1000	1.125000	1.07000	1.1000	0.000%	5,048,113	+21.818%
2025-03-10	1.1500	1.159500	1.08000	1.1000	-5.983%	6,258,053	+21.818%
2025-03-07	1.1850	1.200000	1.14000	1.1700	0.000%	6,356,826	+14.530%
2025-03-06	1.2400	1.249400	1.15000	1.1700	-6.400%	8,593,520	+14.530%
2025-03-05	1.2800	1.350000	1.20000	1.2500	0.000%	14,752,950	+7.200%
2025-03-04	1.2300	1.270000	1.18000	1.2500	+0.806%	6,640,293	+7.200%
2025-03-03	1.4000	1.420000	1.21000	1.2400	-11.111%	9,975,253	+8.065%
2025-02-28	1.4000	1.420000	1.36000	1.3950	-1.064%	9,321,149	-3.943%
2025-02-27	1.5200	1.530000	1.40000	1.4100	-6.000%	7,415,208	-4.965%
2025-02-26	1.5000	1.540000	1.47000	1.5000	0.000%	6,812,328	-10.667%
2025-02-25	1.6000	1.660000	1.49000	1.5000	-7.407%	7,125,518	-10.667%
2025-02-24	1.6350	1.670000	1.55000	1.6200	-0.613%	5,475,303	-17.284%
2025-02-21	1.6400	1.730000	1.59000	1.6300	+1.242%	14,179,568	-17.791%
2025-02-20	1.6700	1.670000	1.58000	1.6100	-3.593%	6,647,157	-16.770%
2025-02-19	1.7200	1.720000	1.64000	1.6700	-2.339%	9,409,027	-19.760%
2025-02-18	1.9000	1.900000	1.71000	1.7100	-9.524%	9,499,946	-21.637%
2025-02-14	1.9199	1.970000	1.84000	1.8900	0.000%	5,886,751	-29.101%
2025-02-13	1.8100	1.929800	1.79000	1.8900	+5.587%	7,745,932	-29.101%
2025-02-12	1.7750	1.849900	1.75000	1.7900	-1.105%	6,917,416	-25.140%
2025-02-11	1.9500	1.950000	1.80000	1.8100	-7.888%	8,548,909	-25.967%
2025-02-10	2.0400	2.060000	1.90000	1.9650	-2.723%	10,870,566	-31.807%
2025-02-07	2.1300	2.330000	2.01000	2.0200	-27.338%	23,040,488	-33.663%
2025-02-06	2.6000	2.900000	2.57000	2.7800	+9.881%	28,587,933	-51.799%
2025-02-05	2.2500	2.780000	2.22000	2.5300	+22.222%	33,927,902	-47.036%
2025-02-04	1.9700	2.075000	1.95000	2.0700	+5.076%	5,664,051	-35.266%
2025-02-03	1.8900	2.020000	1.85000	1.9700	-1.005%	6,249,757	-31.980%
2025-01-31	2.1000	2.127200	1.96000	1.9900	-5.238%	5,290,583	-32.663%
2025-01-30	2.0400	2.170000	2.02000	2.1000	+3.448%	7,221,427	-36.190%
2025-01-29	2.0900	2.090000	1.99000	2.0300	-3.791%	4,301,314	-33.990%
2025-01-28	2.0900	2.130000	2.03000	2.1100	+0.957%	3,792,563	-36.493%
2025-01-27	2.2000	2.210000	1.99000	2.0900	-5.856%	8,348,834	-35.885%
2025-01-24	2.2200	2.265000	2.20000	2.2200	+0.909%	4,261,541	-39.640%
2025-01-23	2.2200	2.230000	2.17000	2.2000	-1.345%	3,108,390	-39.091%
2025-01-22	2.2300	2.270000	2.18000	2.2300	0.000%	4,793,296	-39.910%
2025-01-21	2.2000	2.245000	2.18000	2.2300	+2.294%	3,493,538	-39.910%
2025-01-17	2.2800	2.290000	2.16000	2.1800	-3.111%	4,968,872	-38.532%
2025-01-16	2.2300	2.270000	2.15000	2.2500	+1.810%	3,466,353	-40.444%
2025-01-15	2.2600	2.309500	2.19000	2.2100	-0.450%	6,382,627	-39.367%
2025-01-14	2.4000	2.410000	2.19000	2.2200	-7.113%	7,784,549	-39.640%
2025-01-13	2.4500	2.460000	2.35000	2.3900	-2.449%	4,033,162	-43.933%
2025-01-10	2.5800	2.580000	2.38000	2.4500	-7.895%	7,695,735	-45.306%
2025-01-08	2.8400	2.840000	2.60000	2.6600	-7.317%	6,632,989	-49.624%
2025-01-07	2.9400	2.980000	2.83000	2.8700	-1.712%	4,175,500	-53.310%
2025-01-06	3.0500	3.070000	2.91000	2.9200	-0.680%	6,524,838	-54.110%
2025-01-03	3.0000	3.000000	2.88000	2.9400	+2.083%	5,868,688	-54.422%
2025-01-02	2.8400	2.990000	2.83070	2.8800	+5.109%	9,951,476	-53.472%
2024-12-31	2.6900	2.800000	2.66000	2.7400	0.000%	4,575,972	-51.095%
2024-12-30	2.7500	2.765000	2.65000	2.7400	-1.439%	4,301,917	-51.095%
2024-12-27	2.8400	2.875000	2.66000	2.7800	-2.113%	6,347,291	-51.799%
2024-12-26	2.8100	2.860000	2.76000	2.8400	+1.068%	4,314,443	-52.817%
2024-12-24	2.9500	3.010000	2.81000	2.8100	-2.091%	4,408,982	-52.313%
2024-12-23	2.9500	2.990000	2.78000	2.8700	+1.413%	7,953,963	-53.310%
2024-12-20	2.7100	2.880000	2.70000	2.8300	+4.428%	8,908,583	-52.650%
2024-12-19	2.8500	2.920000	2.71000	2.7100	-4.240%	5,004,664	-50.554%
2024-12-18	3.0500	3.100000	2.80340	2.8300	-7.213%	4,927,289	-52.650%
2024-12-17	3.0100	3.110000	3.00000	3.0500	+0.329%	3,869,091	-56.066%
2024-12-16	3.0600	3.140000	3.01000	3.0400	-2.251%	3,938,151	-55.921%
2024-12-13	3.1500	3.175000	3.05000	3.1100	-1.582%	4,058,871	-56.913%
2024-12-12	3.2400	3.260000	3.11000	3.1600	-3.659%	3,305,694	-57.595%
2024-12-11	3.4900	3.500000	3.27000	3.2800	-5.747%	6,220,252	-59.146%
2024-12-10	3.6800	3.680000	3.47000	3.4800	-4.658%	4,042,327	-61.494%
2024-12-09	3.6700	3.815000	3.62000	3.6500	+1.389%	6,008,283	-63.288%
2024-12-06	3.7200	3.820000	3.58000	3.6000	-0.277%	5,408,413	-62.778%
2024-12-05	3.7700	3.860000	3.59000	3.6100	0.000%	7,055,200	-62.881%
2024-12-04	3.5500	3.667100	3.46170	3.6100	+2.849%	5,077,466	-62.881%
2024-12-03	3.8100	3.820000	3.48000	3.5100	-7.632%	6,645,259	-61.823%
2024-12-02	3.9100	3.955000	3.73000	3.8000	-1.809%	4,029,713	-64.737%
2024-11-29	3.9100	3.960000	3.82000	3.8700	-0.769%	1,877,053	-65.375%
2024-11-27	3.9400	4.010000	3.86140	3.9000	-1.015%	2,322,597	-65.641%
2024-11-26	4.0500	4.100000	3.92000	3.9400	-5.060%	5,067,244	-65.990%
2024-11-25	3.9100	4.247200	3.91000	4.1500	+6.410%	5,006,615	-67.711%
2024-11-22	3.8600	4.100000	3.85000	3.9000	+1.036%	3,820,766	-65.641%
2024-11-21	3.7800	4.040000	3.76220	3.8600	+2.660%	5,598,449	-65.285%
2024-11-20	3.8500	3.850000	3.75000	3.7600	-1.828%	2,922,038	-64.362%
2024-11-19	3.8400	3.870000	3.77000	3.8300	+1.055%	3,238,588	-65.013%
2024-11-18	3.7000	3.880000	3.66490	3.7900	+1.609%	4,739,640	-64.644%
2024-11-15	3.7800	3.800000	3.63000	3.7300	-0.267%	4,124,734	-64.075%
2024-11-14	3.8700	4.010000	3.73320	3.7400	-5.076%	5,534,767	-64.171%
2024-11-13	3.9500	4.120000	3.65000	3.9400	0.000%	10,573,492	-65.990%
2024-11-12	4.0100	4.380000	3.86000	3.9400	-2.475%	13,876,499	-65.990%
2024-11-11	4.2300	4.240000	3.85000	4.0400	-4.717%	8,368,828	-66.832%
2024-11-08	4.5000	4.540000	4.08000	4.2400	-6.813%	6,494,123	-68.396%
2024-11-07	4.5400	4.745000	4.45000	4.5500	+3.175%	6,580,952	-70.549%
2024-11-06	4.4000	4.590000	4.15000	4.4100	-21.109%	13,463,138	-69.615%
2024-11-05	5.4000	5.610000	5.15000	5.5900	+1.821%	7,906,239	-76.029%
2024-11-04	5.1200	5.800000	5.07000	5.4900	+12.963%	13,245,226	-75.592%
2024-11-01	4.7000	4.940000	4.64000	4.8600	+5.882%	4,476,781	-72.428%
2024-10-31	4.9300	4.980000	4.57000	4.5900	-7.273%	3,791,077	-70.806%
2024-10-30	5.2100	5.445000	4.84000	4.9500	-5.714%	6,813,716	-72.929%
2024-10-29	5.3300	5.720000	5.20000	5.2500	-2.778%	6,289,919	-74.476%
2024-10-28	5.6300	5.640000	5.25000	5.4000	-0.735%	7,690,340	-75.185%
2024-10-25	4.9500	5.545000	4.93000	5.4400	+10.794%	11,141,432	-75.368%
2024-10-24	5.1600	5.390000	4.83000	4.9100	-2.579%	9,098,510	-72.709%
2024-10-23	4.8750	5.270000	4.80000	5.0400	+1.205%	11,413,566	-73.413%
2024-10-22	4.3500	5.300000	4.31500	4.9800	+14.747%	18,481,796	-73.092%
2024-10-21	4.4500	4.490000	4.27000	4.3400	-2.252%	2,629,894	-69.124%
2024-10-18	4.3700	4.507300	4.29000	4.4400	+3.016%	4,542,094	-69.820%
2024-10-17	4.2500	4.325000	4.17000	4.3100	+1.174%	2,362,060	-68.910%
2024-10-16	4.1700	4.260000	4.16000	4.2600	+3.148%	2,456,645	-68.545%
2024-10-15	4.2200	4.230000	4.06000	4.1300	-1.432%	2,330,631	-67.554%
2024-10-14	4.1400	4.250000	4.11000	4.1900	+3.713%	3,139,219	-68.019%
2024-10-11	3.9700	4.140000	3.91000	4.0400	+1.508%	4,474,359	-66.832%
2024-10-10	4.0000	4.010000	3.85000	3.9800	-1.241%	2,404,700	-66.332%
2024-10-09	4.1000	4.120000	3.98000	4.0300	-1.467%	3,469,070	-66.749%
2024-10-08	4.2300	4.230000	4.07000	4.0900	-2.619%	2,920,087	-67.237%
2024-10-07	4.4100	4.450000	4.19000	4.2000	-4.977%	4,463,754	-68.095%
2024-10-04	4.6800	4.700000	4.39000	4.4200	-3.493%	4,251,793	-69.683%
2024-10-03	4.4000	4.610000	4.37000	4.5800	+3.620%	5,920,384	-70.742%
2024-10-02	4.3900	4.438900	4.25000	4.4200	+0.227%	4,072,292	-69.683%
2024-10-01	4.8100	4.850000	4.38400	4.4100	-8.506%	8,670,152	-69.615%
2024-09-30	4.6000	5.310000	4.56000	4.8200	+5.470%	11,531,379	-72.199%
2024-09-27	4.5600	4.628743	4.50000	4.5700	+1.106%	2,687,392	-70.678%
2024-09-26	4.4500	4.540000	4.42000	4.5200	+2.494%	2,926,955	-70.354%
2024-09-25	4.6100	4.610000	4.35000	4.4100	-4.130%	3,009,253	-69.615%
2024-09-24	4.5800	4.800000	4.54100	4.6000	+0.656%	3,040,430	-70.870%
2024-09-23	4.7000	4.710000	4.51000	4.5700	-1.509%	2,261,819	-70.678%
2024-09-20	4.7300	4.740000	4.55000	4.6400	-1.486%	2,080,990	-71.121%
2024-09-19	4.9400	4.960000	4.67000	4.7100	-1.258%	2,611,316	-71.550%
2024-09-18	4.8600	5.019900	4.75000	4.7700	-2.454%	2,502,325	-71.908%
2024-09-17	5.0300	5.100000	4.80000	4.8900	-0.407%	2,948,404	-72.597%
2024-09-16	4.7800	4.920000	4.65200	4.9100	+2.505%	3,290,085	-72.709%
2024-09-13	4.7300	4.860000	4.71000	4.7900	+1.483%	1,747,434	-72.025%
2024-09-12	4.7300	4.786200	4.66460	4.7200	+0.212%	1,760,492	-71.610%
2024-09-11	4.8400	4.870000	4.59000	4.7100	-1.875%	3,070,148	-71.550%
2024-09-10	4.9300	4.950000	4.65000	4.8000	-1.031%	2,833,367	-72.083%
2024-09-09	4.8400	5.090000	4.74000	4.8500	+8.259%	6,515,456	-72.371%
2024-09-06	4.7400	4.750000	4.44010	4.4800	-5.485%	3,016,729	-70.089%
2024-09-05	4.8900	5.000000	4.72000	4.7400	-2.669%	2,468,753	-71.730%
2024-09-04	4.9500	5.130000	4.86000	4.8700	-3.373%	2,827,911	-72.485%
2024-09-03	5.3800	5.470000	4.95000	5.0400	-3.263%	3,395,815	-73.413%
2024-08-30	5.2000	5.270000	5.13000	5.2100	+0.579%	1,566,191	-74.280%
2024-08-29	5.3200	5.360000	5.14170	5.1800	-2.079%	2,546,563	-74.131%
2024-08-28	5.5500	5.600000	5.25000	5.2900	-5.197%	2,460,912	-74.669%
2024-08-27	5.7800	5.817600	5.06000	5.5800	-9.562%	5,500,674	-75.986%
2024-08-26	6.2100	6.265000	6.11500	6.1700	-0.644%	1,751,331	-78.282%
2024-08-23	6.1800	6.300000	6.15000	6.2100	+1.140%	1,992,190	-78.422%
2024-08-22	6.3700	6.410000	6.08000	6.1400	-4.063%	1,940,346	-78.176%
2024-08-21	6.3900	6.490000	6.36000	6.4000	+0.471%	1,774,218	-79.063%
2024-08-20	6.6900	6.700000	6.32500	6.3700	-4.354%	2,107,035	-78.964%
2024-08-19	7.0500	7.080000	6.55000	6.6600	-5.398%	3,894,271	-79.880%
2024-08-16	6.9400	7.115000	6.86000	7.0400	+0.860%	2,112,936	-80.966%
2024-08-15	6.9000	7.210000	6.90000	6.9800	+2.047%	2,424,649	-80.802%
2024-08-14	6.7700	6.980000	6.70010	6.8400	+0.588%	3,227,295	-80.409%
2024-08-13	6.3200	6.840000	6.32000	6.8000	+7.171%	2,708,188	-80.294%
2024-08-12	6.5400	6.700000	6.33000	6.3450	-0.392%	2,396,877	-78.881%
2024-08-09	6.2300	6.500000	6.11000	6.3700	-7.948%	4,836,807	-78.964%
2024-08-08	6.4700	7.180000	6.27000	6.9200	+8.294%	4,075,224	-80.636%
2024-08-07	6.6300	6.820000	6.37500	6.3900	-0.312%	2,714,813	-79.030%
2024-08-06	6.2900	6.520000	6.07010	6.4100	+5.776%	2,042,454	-79.095%
2024-08-05	5.5700	6.280000	5.50000	6.0600	-7.763%	4,155,947	-77.888%
2024-08-02	6.5800	6.840000	6.34000	6.5700	-2.954%	2,783,789	-79.604%
2024-08-01	7.6000	7.805000	6.77000	6.7700	-10.921%	5,033,111	-80.207%
2024-07-31	7.5500	7.890900	7.43000	7.6000	0.000%	2,838,149	-82.368%
2024-07-30	7.5200	8.040000	7.40000	7.6000	+3.261%	5,224,404	-82.368%
2024-07-29	7.3800	7.680000	7.27020	7.3600	+0.822%	2,669,184	-81.793%
2024-07-26	7.2800	7.430000	7.18020	7.3000	+1.955%	2,290,694	-81.644%
2024-07-25	7.3700	7.560000	7.15000	7.1600	-2.186%	2,308,980	-81.285%
2024-07-24	8.0900	8.090000	7.20000	7.3200	-10.732%	5,476,417	-81.694%
2024-07-23	8.2200	8.650000	8.05120	8.2000	-1.796%	7,915,110	-83.659%
2024-07-22	7.4000	8.395000	7.34000	8.3500	+17.111%	8,919,206	-83.952%
2024-07-19	7.3000	7.320000	7.05000	7.1300	-1.247%	2,229,489	-81.206%
2024-07-18	7.7800	8.180000	7.20000	7.2200	-3.087%	7,873,320	-81.440%
2024-07-17	7.0500	7.980000	7.05000	7.4500	+1.223%	6,755,834	-82.013%
2024-07-16	7.1200	7.490000	6.90000	7.3600	+3.081%	5,145,542	-81.793%
2024-07-15	6.4000	7.380000	6.22000	7.1400	+9.846%	7,159,691	-81.232%
2024-07-12	6.6300	6.630000	6.44000	6.5000	+0.309%	2,239,790	-79.385%
2024-07-11	6.3500	6.515000	6.33000	6.4800	+2.370%	2,653,085	-79.321%
2024-07-10	6.2400	6.405000	6.12010	6.3300	+2.262%	2,127,958	-78.831%
2024-07-09	6.2100	6.410000	6.07000	6.1900	-1.118%	2,324,997	-78.352%
2024-07-08	6.3600	6.400000	6.20000	6.2600	-1.262%	1,978,796	-78.594%
2024-07-05	6.6000	6.650000	6.34000	6.3400	-2.311%	1,534,671	-78.864%
2024-07-03	6.3200	6.850000	6.30000	6.4900	+3.674%	3,721,167	-79.353%
2024-07-02	6.3500	6.390000	6.20000	6.2600	-2.034%	1,643,948	-78.594%
2024-07-01	6.5000	6.628900	6.15000	6.3900	-0.930%	2,800,477	-79.030%
2024-06-28	6.6200	6.670000	6.32000	6.4500	-3.298%	2,624,879	-79.225%
2024-06-27	6.5000	6.860000	6.49000	6.6700	+0.603%	2,862,736	-79.910%
2024-06-26	6.4800	6.720000	6.39000	6.6300	+2.315%	2,652,193	-79.789%
2024-06-25	6.8800	6.990000	6.44000	6.4800	-7.296%	3,742,598	-79.321%
2024-06-24	6.9600	7.140000	6.85000	6.9900	+2.044%	3,426,504	-80.830%
2024-06-21	7.0500	7.050000	6.66000	6.8500	-3.792%	2,489,859	-80.438%
2024-06-20	7.0800	7.153800	6.97500	7.1200	+0.423%	1,783,166	-81.180%
2024-06-18	7.1500	7.295000	7.01000	7.0900	-1.801%	1,601,628	-81.100%
2024-06-17	7.1200	7.280000	6.93500	7.2200	-0.276%	2,754,937	-81.440%
2024-06-14	7.4000	7.450000	7.16000	7.2400	-2.949%	2,660,550	-81.492%
2024-06-13	7.6200	7.720000	7.38000	7.4600	-1.713%	1,851,676	-82.038%
2024-06-12	7.8000	7.850000	7.35000	7.5900	+3.689%	6,315,239	-82.345%
2024-06-11	7.2900	7.325000	7.12000	7.3200	+0.549%	3,115,464	-81.694%
2024-06-10	7.0500	7.280000	6.77410	7.2800	+3.556%	4,133,286	-81.593%
2024-06-07	7.1300	7.430000	6.93010	7.0300	-1.678%	4,456,307	-80.939%
2024-06-06	7.4800	7.590000	6.96000	7.1500	-8.451%	6,655,812	-81.259%
2024-06-05	7.8500	7.910000	7.61000	7.8100	0.000%	3,513,041	-82.843%
2024-06-04	8.0000	8.120000	7.40000	7.8100	-2.618%	5,488,737	-82.843%
2024-06-03	8.5000	8.680000	7.86000	8.0200	-5.979%	6,524,435	-83.292%
2024-05-31	8.7200	8.840000	8.35010	8.5300	-0.698%	5,724,260	-84.291%
2024-05-30	9.0000	10.040000	8.49000	8.5900	+1.297%	14,674,228	-84.400%
2024-05-29	8.6000	8.790000	8.20000	8.4800	0.000%	6,942,885	-84.198%
2024-05-28	9.1500	9.260000	8.20200	8.4800	-7.625%	7,347,365	-84.198%
2024-05-24	9.1700	9.650000	9.01000	9.1800	+0.768%	5,071,906	-85.403%
2024-05-23	9.5200	9.570000	8.87000	9.1100	-3.188%	4,999,423	-85.291%
2024-05-22	10.1400	10.140000	9.33000	9.4100	-6.924%	5,999,797	-85.760%
2024-05-21	10.3000	10.710000	10.02000	10.1100	-0.197%	5,041,318	-86.746%
2024-05-20	10.8800	11.140000	9.70000	10.1300	-6.636%	10,657,336	-86.772%
2024-05-17	11.1400	11.650000	10.66000	10.8500	-1.364%	14,319,409	-87.650%
2024-05-16	9.9600	11.950000	9.72000	11.0000	+10.999%	34,644,503	-87.818%
2024-05-15	9.8200	10.130000	9.48000	9.9100	+2.165%	7,637,670	-86.478%
2024-05-14	9.5500	10.370000	9.20000	9.7000	+3.412%	14,066,142	-86.186%
2024-05-13	9.1100	9.840000	8.96000	9.3800	+3.646%	10,148,782	-85.714%
2024-05-10	10.0000	10.140000	8.79000	9.0500	-8.215%	10,974,903	-85.193%
2024-05-09	9.0100	10.180000	8.76000	9.8600	+9.192%	17,356,178	-86.410%
2024-05-08	9.4500	9.570000	8.80000	9.0300	-4.747%	8,939,677	-85.161%
2024-05-07	9.7000	10.315000	9.35000	9.4800	-2.469%	12,644,710	-85.865%
2024-05-06	10.5200	10.910000	9.53000	9.7200	-5.078%	16,848,567	-86.214%
2024-05-03	10.5400	11.270000	10.02000	10.2400	-0.967%	15,724,844	-86.914%
2024-05-02	11.3000	12.970000	10.15000	10.3400	-9.615%	29,689,144	-87.041%
2024-05-01	13.9700	14.100000	10.21000	11.4400	-23.118%	55,263,070	-88.287%
2024-04-30	8.2000	14.920000	8.13000	14.8800	+78.846%	83,496,627	-90.995%
2024-04-29	9.0000	9.600000	8.10000	8.3200	-6.622%	10,137,150	-83.894%
2024-04-26	8.8000	10.240000	8.71010	8.9100	+2.414%	16,439,421	-84.961%
2024-04-25	8.8100	9.100000	8.64000	8.7000	-3.010%	4,232,983	-84.598%
2024-04-24	8.7300	9.315000	8.63010	8.9700	-0.664%	7,451,299	-85.061%
2024-04-23	7.7400	9.150000	7.67000	9.0300	+15.032%	12,017,992	-85.161%
2024-04-22	8.2200	8.360000	7.63000	7.8500	-1.009%	6,699,487	-82.930%
2024-04-19	7.4500	8.330000	7.45000	7.9300	+1.277%	12,556,087	-83.102%
2024-04-18	6.5500	8.200000	6.41000	7.8300	+20.647%	16,813,177	-82.886%
2024-04-17	6.7600	6.920000	6.09000	6.4900	-3.134%	6,744,305	-79.353%
2024-04-16	6.6700	7.140000	6.57000	6.7000	-4.011%	5,941,316	-80.000%
2024-04-15	7.5300	7.890000	6.81000	6.9800	-10.513%	8,049,477	-80.802%
2024-04-12	8.1000	8.530000	7.58000	7.8000	-4.294%	7,495,283	-82.821%
2024-04-11	9.0500	9.270000	7.83000	8.1500	-10.636%	11,683,915	-83.558%
2024-04-10	8.6500	9.887200	8.52000	9.1200	-0.437%	11,645,380	-85.307%
2024-04-09	9.4900	9.929400	9.04000	9.1600	-9.576%	11,316,534	-85.371%
2024-04-08	9.9500	10.850000	9.67000	10.1300	-0.491%	18,293,458	-86.772%
2024-04-05	9.7000	10.380000	8.93000	10.1800	+4.090%	21,703,810	-86.837%
2024-04-04	10.3000	11.570000	9.39000	9.7800	-10.193%	43,004,582	-86.299%
2024-04-03	8.1300	10.910000	8.13000	10.8900	+30.419%	43,948,426	-87.695%
2024-04-02	7.5900	8.970000	7.53000	8.3500	+10.890%	32,862,540	-83.952%
2024-04-01	8.2200	8.420000	7.25000	7.5300	-12.746%	21,672,189	-82.205%
2024-03-28	9.2700	10.130000	8.13000	8.6300	-9.634%	48,776,969	-84.473%
2024-03-27	7.6400	9.625000	7.23000	9.5500	+32.089%	53,247,830	-85.969%
2024-03-26	5.8800	8.240000	5.70000	7.2300	+16.613%	54,624,486	-81.466%
2024-03-25	7.9600	7.970000	5.90000	6.2000	-19.376%	43,939,091	-78.387%
2024-03-22	4.7000	7.990000	4.66000	7.6900	+68.640%	67,002,043	-82.575%
2024-03-21	4.7000	4.940000	4.31000	4.5600	+0.441%	10,242,499	-70.614%
2024-03-20	4.3100	4.570000	3.95000	4.5400	+18.538%	17,817,533	-70.485%
2024-03-19	3.5500	3.960000	3.35000	3.8300	+3.235%	10,335,527	-65.013%
2024-03-18	3.2700	4.130000	3.14000	3.7100	+20.455%	19,805,861	-63.881%
2024-03-15	2.8100	3.140000	2.77010	3.0800	+11.191%	4,436,656	-56.494%
2024-03-14	2.9600	2.960000	2.75500	2.7700	-6.419%	1,650,244	-51.625%
2024-03-13	2.8900	3.020000	2.87000	2.9600	+1.370%	1,500,577	-54.730%
2024-03-12	3.0100	3.028700	2.86000	2.9200	-2.990%	1,503,064	-54.110%
2024-03-11	3.0500	3.167700	3.00000	3.0100	-1.311%	1,786,418	-55.482%
2024-03-08	3.0000	3.165000	3.00000	3.0500	+2.694%	2,291,688	-56.066%
2024-03-07	2.9500	3.040200	2.87000	2.9700	+2.062%	1,596,999	-54.882%
2024-03-06	2.9300	3.000000	2.87000	2.9100	+0.692%	2,177,894	-53.952%
2024-03-05	2.9600	3.005000	2.81000	2.8900	-4.305%	3,738,910	-53.633%
2024-03-04	3.2300	3.240000	2.98000	3.0200	-5.919%	2,750,937	-55.629%
2024-03-01	3.3200	3.320000	3.15000	3.2100	-2.432%	3,201,820	-58.255%
2024-02-29	3.3600	3.430000	3.24000	3.2900	-2.083%	2,326,742	-59.271%
2024-02-28	3.5300	3.530000	3.36000	3.3600	-4.816%	2,741,615	-60.119%
2024-02-27	3.5100	3.580000	3.45000	3.5300	+1.729%	2,416,292	-62.040%
2024-02-26	3.3300	3.540000	3.29000	3.4700	+3.274%	2,834,591	-61.383%
2024-02-23	3.3800	3.405000	3.21000	3.3600	-0.297%	2,445,740	-60.119%
2024-02-22	3.4900	3.494900	3.33000	3.3700	-2.035%	1,704,854	-60.237%
2024-02-21	3.5100	3.520000	3.31000	3.4400	-2.825%	3,157,165	-61.047%
2024-02-20	3.7700	3.800000	3.50000	3.5400	-7.330%	3,276,434	-62.147%
2024-02-16	3.6200	3.820000	3.52000	3.8200	+6.407%	3,533,018	-64.921%
2024-02-15	3.5800	3.660000	3.53000	3.5900	+1.989%	3,739,521	-62.674%
2024-02-14	3.5300	3.620000	3.30000	3.5200	+0.860%	3,982,130	-61.932%
2024-02-13	3.7500	3.760000	3.41000	3.4900	-8.158%	4,060,859	-61.605%
2024-02-12	4.0000	4.040000	3.73000	3.8000	-5.473%	4,864,716	-64.737%
2024-02-09	4.1700	4.380000	3.93000	4.0200	-2.190%	4,672,510	-66.667%
2024-02-08	4.3300	4.340000	4.00500	4.1100	-4.861%	4,483,972	-67.397%
2024-02-07	4.5900	4.590000	4.31000	4.3200	-6.087%	3,692,818	-68.981%
2024-02-06	4.4600	4.710000	4.35000	4.6000	+3.837%	4,916,574	-70.870%
2024-02-05	4.7000	4.700000	4.42500	4.4300	-4.526%	1,884,848	-69.752%
2024-02-02	4.9900	5.030000	4.61000	4.6400	-7.753%	3,231,433	-71.121%
2024-02-01	4.7000	5.265000	4.70000	5.0300	+7.709%	4,794,113	-73.360%
2024-01-31	4.8100	4.929900	4.67000	4.6700	-2.505%	1,730,685	-71.306%
2024-01-30	4.8200	4.899900	4.67000	4.7900	-0.828%	1,390,864	-72.025%
2024-01-29	4.5900	5.030000	4.55000	4.8300	+5.921%	2,974,919	-72.257%
2024-01-26	4.7300	4.730000	4.55000	4.5600	-1.935%	1,094,437	-70.614%
2024-01-25	4.7500	4.860000	4.63000	4.6500	-2.311%	1,402,122	-71.183%
2024-01-24	4.6900	4.960000	4.52980	4.7600	+2.146%	2,538,505	-71.849%
2024-01-23	4.3800	4.720000	4.38000	4.6600	+5.669%	2,069,251	-71.245%
2024-01-22	4.3000	4.445000	4.30000	4.4100	+0.915%	2,341,370	-69.615%
2024-01-19	4.5100	4.510000	4.26480	4.3700	-1.577%	2,328,763	-69.336%
2024-01-18	4.5800	4.720000	4.44000	4.4400	-5.128%	1,510,504	-69.820%
2024-01-17	4.7600	4.790000	4.50000	4.6800	-2.500%	1,933,184	-71.368%
2024-01-16	4.4200	5.060000	4.39610	4.8000	+6.195%	4,299,664	-72.083%
2024-01-12	4.5000	4.600000	4.35000	4.5200	+2.262%	1,567,969	-70.354%
2024-01-11	4.5000	4.540000	4.36560	4.4200	-3.070%	1,641,765	-69.683%
2024-01-10	4.6000	4.670000	4.49000	4.5600	-0.870%	1,696,913	-70.614%
2024-01-09	4.5700	4.715000	4.49000	4.6000	-8.730%	4,178,504	-70.870%
2024-01-08	4.7500	5.119900	4.68000	5.0400	+6.105%	2,698,842	-73.413%
2024-01-05	4.6400	4.800000	4.52000	4.7500	+2.371%	2,442,337	-71.789%
2024-01-04	4.8700	4.870000	4.60000	4.6400	-4.527%	3,233,489	-71.121%
2024-01-03	4.7300	5.100000	4.51000	4.8600	+1.461%	5,480,380	-72.428%
2024-01-02	5.0500	5.260000	4.72000	4.7900	-6.262%	3,956,032	-72.025%
2023-12-29	5.2900	5.390000	5.01000	5.1100	-3.403%	2,915,554	-73.777%
2023-12-28	5.2100	5.529900	5.14000	5.2900	+1.536%	3,715,441	-74.669%
2023-12-27	5.6200	5.770000	5.19000	5.2100	-7.951%	4,742,328	-74.280%
2023-12-26	5.1800	5.930000	4.95000	5.6600	+10.117%	4,224,462	-76.325%
2023-12-22	4.5000	5.400000	4.45000	5.1400	+13.969%	6,209,716	-73.930%
2023-12-21	4.9900	4.990000	4.41000	4.5100	-6.042%	4,085,214	-70.288%
2023-12-20	4.9100	5.560000	4.74000	4.8000	-7.639%	4,531,337	-72.083%
2023-12-19	4.8800	5.248000	4.77600	5.1970	+6.409%	2,961,694	-74.216%
2023-12-18	5.2550	5.300000	4.72900	4.8840	-5.878%	3,630,648	-72.563%
2023-12-15	5.4400	5.440000	5.13000	5.1890	-4.806%	1,906,668	-74.176%
2023-12-14	5.6000	5.799000	5.40000	5.4510	+0.018%	3,010,435	-75.417%
2023-12-13	5.8000	5.990000	5.00000	5.4500	-20.450%	9,099,849	-75.413%
2023-12-12	7.4850	7.589000	6.78100	6.8510	-6.573%	2,301,279	-80.441%
2023-12-11	7.9500	8.349000	7.20100	7.3330	-8.338%	3,492,162	-81.726%
2023-12-08	7.2730	8.063000	7.01800	8.0000	+10.742%	4,209,450	-83.250%
2023-12-07	7.1500	7.392000	6.71000	7.2240	+3.570%	2,513,832	-81.451%
2023-12-06	7.0210	7.289000	6.70000	6.9750	+4.698%	2,554,861	-80.789%
2023-12-05	7.5090	8.200000	6.30000	6.6620	-11.902%	5,068,969	-79.886%
2023-12-04	6.2000	7.600000	6.00000	7.5620	+22.362%	6,224,978	-82.280%
2023-12-01	5.6000	6.462000	5.44000	6.1800	+10.357%	3,090,172	-78.317%
2023-11-30	5.5990	5.720000	5.47000	5.6000	+0.071%	925,031	-76.071%
2023-11-29	5.5100	5.680000	5.30000	5.5960	+3.572%	1,643,685	-76.054%
2023-11-28	5.5270	5.543000	5.20300	5.4030	-1.261%	1,604,556	-75.199%
2023-11-27	5.5900	5.855000	5.40100	5.4720	-1.953%	1,452,714	-75.512%
2023-11-24	5.7970	5.900000	5.54900	5.5810	-3.259%	800,743	-75.990%
2023-11-22	5.7500	5.962000	5.65900	5.7690	+0.296%	1,295,109	-76.772%

.dark-mode .lXysYV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lXysYV{ color: #333333; background-color: white; border: 2px solid #333333; }CGCCanopy Growth Corporation Common Sharesstock NASDAQ

CGC
Canopy Growth Corporation Common Shares
stock NASDAQ