Dark

CGC
Canopy Growth Corporation Common Shares
stock NASDAQ

At Close

Sep 5, 2025 3:59:32 PM EDT

1.46USD+5.435%(+0.08)19,085,106

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 5, 2025 9:26:30 AM EDT

1.39USD+0.725%(+0.01)54,453

After-hours

Sep 5, 2025 4:52:30 PM EDT

1.45USD-0.399%(-0.01)56,372

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-05	1.3900	1.480000	1.38000	1.4600	+5.797%	19,085,106	0.000%
2025-09-04	1.4000	1.420000	1.31000	1.3800	-1.429%	15,371,245	+5.797%
2025-09-03	1.5200	1.520000	1.37990	1.4000	-6.040%	21,794,571	+4.286%
2025-09-02	1.5400	1.650000	1.47000	1.4900	-17.222%	32,505,581	-2.013%
2025-08-29	1.8000	1.850000	1.66000	1.8000	-4.255%	41,084,500	-18.889%
2025-08-28	1.5300	1.930000	1.50000	1.8800	+24.503%	62,857,266	-22.340%
2025-08-27	1.4700	1.560000	1.42000	1.5100	+2.721%	17,973,432	-3.311%
2025-08-26	1.5050	1.520000	1.41000	1.4700	+2.083%	28,548,731	-0.680%
2025-08-25	1.3400	1.470000	1.32940	1.4400	+13.386%	35,225,407	+1.389%
2025-08-22	1.2500	1.310000	1.21000	1.2700	+2.419%	17,266,402	+14.961%
2025-08-21	1.2000	1.260000	1.15000	1.2400	+2.479%	15,448,247	+17.742%
2025-08-20	1.2600	1.270000	1.16000	1.2100	-3.200%	14,752,569	+20.661%
2025-08-19	1.3700	1.380000	1.23000	1.2500	-8.759%	18,021,539	+16.800%
2025-08-18	1.3400	1.460000	1.33000	1.3700	+5.385%	22,324,680	+6.569%
2025-08-15	1.5200	1.530000	1.29000	1.3000	-12.752%	25,438,458	+12.308%
2025-08-14	1.4950	1.600000	1.46000	1.4900	-9.146%	28,764,704	-2.013%
2025-08-13	1.5700	1.680000	1.55000	1.6400	+5.806%	50,446,456	-10.976%
2025-08-12	1.7950	1.805000	1.52000	1.5500	-1.899%	63,452,093	-5.806%
2025-08-11	1.4450	1.700000	1.40000	1.5800	+26.400%	99,803,416	-7.595%
2025-08-08	1.1000	1.430000	1.10000	1.2500	+19.048%	45,695,410	+16.800%
2025-08-07	1.0500	1.080000	1.04000	1.0500	0.000%	3,733,571	+39.048%
2025-08-06	1.0900	1.090000	1.02000	1.0500	-2.778%	3,757,046	+39.048%
2025-08-05	1.1000	1.110000	1.05000	1.0800	-1.818%	5,262,595	+35.185%
2025-08-04	1.0700	1.110000	1.05000	1.1000	+4.762%	4,779,239	+32.727%
2025-08-01	1.0300	1.120000	1.01000	1.0500	+1.942%	6,995,870	+39.048%
2025-07-31	1.0800	1.089100	1.02000	1.0300	-1.905%	3,652,343	+41.748%
2025-07-30	1.0350	1.080000	1.02000	1.0500	+2.941%	7,024,481	+39.048%
2025-07-29	1.0900	1.100000	1.01000	1.0200	-6.422%	10,487,856	+43.137%
2025-07-28	1.1400	1.140000	1.09000	1.0900	-4.386%	6,678,841	+33.945%
2025-07-25	1.1200	1.140000	1.10000	1.1400	+2.703%	6,429,540	+28.070%
2025-07-24	1.1650	1.180000	1.11000	1.1100	-5.128%	8,825,218	+31.532%
2025-07-23	1.2600	1.270000	1.15000	1.1700	-6.400%	11,899,241	+24.786%
2025-07-22	1.1200	1.250000	1.11000	1.2500	+11.607%	21,518,416	+16.800%
2025-07-21	1.0900	1.140000	1.09000	1.1200	+2.752%	7,277,242	+30.357%
2025-07-18	1.1300	1.140000	1.08000	1.0900	-1.802%	4,621,693	+33.945%
2025-07-17	1.1000	1.130000	1.08260	1.1100	+0.909%	4,141,588	+31.532%
2025-07-16	1.1100	1.110000	1.07000	1.1000	+0.917%	8,033,697	+32.727%
2025-07-15	1.1800	1.185000	1.07000	1.0900	-6.838%	10,596,394	+33.945%
2025-07-14	1.1600	1.170000	1.13000	1.1700	+3.540%	9,225,604	+24.786%
2025-07-11	1.1800	1.185000	1.12000	1.1300	-5.042%	12,991,600	+29.204%
2025-07-10	1.2600	1.330000	1.16000	1.1900	-5.556%	24,458,024	+22.689%
2025-07-09	1.2500	1.280000	1.24000	1.2600	+2.439%	10,425,609	+15.873%
2025-07-08	1.2000	1.260000	1.20000	1.2300	+2.500%	13,649,801	+18.699%
2025-07-07	1.2800	1.290000	1.18000	1.2000	-6.250%	8,462,785	+21.667%
2025-07-03	1.2100	1.340000	1.20500	1.2800	+7.563%	9,984,245	+14.063%
2025-07-02	1.1500	1.210000	1.14500	1.1900	+5.310%	8,157,477	+22.689%
2025-07-01	1.2200	1.240000	1.13000	1.1300	-7.377%	8,417,399	+29.204%
2025-06-30	1.2300	1.240000	1.20000	1.2200	0.000%	7,510,972	+19.672%
2025-06-27	1.2500	1.260000	1.22000	1.2200	-1.613%	6,412,149	+19.672%
2025-06-26	1.2300	1.270000	1.21000	1.2400	+0.813%	10,281,649	+17.742%
2025-06-25	1.2600	1.270000	1.21000	1.2300	-1.600%	8,114,892	+18.699%
2025-06-24	1.2200	1.290000	1.21000	1.2500	+5.042%	7,363,422	+16.800%
2025-06-23	1.2300	1.240000	1.16000	1.1900	-4.032%	9,760,599	+22.689%
2025-06-20	1.3100	1.310000	1.23000	1.2400	-3.876%	6,131,874	+17.742%
2025-06-18	1.3200	1.350000	1.28000	1.2900	-2.273%	8,941,327	+13.178%
2025-06-17	1.4400	1.480000	1.32000	1.3200	-8.966%	7,690,063	+10.606%
2025-06-16	1.5200	1.535000	1.44000	1.4500	-2.027%	9,439,653	+0.690%
2025-06-13	1.5050	1.530000	1.46000	1.4800	-3.268%	5,121,065	-1.351%
2025-06-12	1.6100	1.610000	1.52000	1.5300	-2.548%	4,383,998	-4.575%
2025-06-11	1.6000	1.700000	1.54000	1.5700	+4.667%	13,405,801	-7.006%
2025-06-10	1.6400	1.640000	1.48000	1.5000	-7.407%	10,504,407	-2.667%
2025-06-09	1.7300	1.800000	1.59000	1.6200	-4.706%	10,892,049	-9.877%
2025-06-06	1.4000	1.700000	1.39000	1.7000	+24.088%	10,598,350	-14.118%
2025-06-05	1.3200	1.410000	1.28500	1.3700	+5.385%	7,586,933	+6.569%
2025-06-04	1.2500	1.350000	1.23060	1.3000	+7.438%	15,491,766	+12.308%
2025-06-03	1.2200	1.250000	1.18000	1.2100	0.000%	6,282,703	+20.661%
2025-06-02	1.3600	1.360000	1.19000	1.2100	-8.333%	13,376,329	+20.661%
2025-05-30	1.4700	1.490000	1.31000	1.3200	-22.807%	18,412,090	+10.606%
2025-05-29	1.8000	1.800000	1.70000	1.7100	-3.390%	4,920,253	-14.620%
2025-05-28	1.6700	1.800000	1.65000	1.7700	+4.118%	4,161,118	-17.514%
2025-05-27	1.8700	1.878300	1.64010	1.7000	-7.104%	9,259,912	-14.118%
2025-05-23	1.9100	1.920000	1.78000	1.8300	-5.181%	8,153,781	-20.219%
2025-05-22	1.9000	1.965000	1.77000	1.9300	+7.222%	14,317,671	-24.352%
2025-05-21	1.7400	1.990000	1.72000	1.8000	+1.695%	12,712,694	-18.889%
2025-05-20	1.6900	1.780000	1.64000	1.7700	+7.927%	9,427,900	-17.514%
2025-05-19	1.6200	1.650000	1.50500	1.6400	-1.205%	5,861,346	-10.976%
2025-05-16	1.4000	1.660000	1.34000	1.6600	+23.881%	14,657,453	-12.048%
2025-05-15	1.4000	1.400000	1.30000	1.3400	-4.965%	4,802,706	+8.955%
2025-05-14	1.4500	1.470000	1.39000	1.4100	-2.759%	3,289,831	+3.546%
2025-05-13	1.4600	1.520000	1.44000	1.4500	-0.685%	5,398,650	+0.690%
2025-05-12	1.3400	1.460000	1.33500	1.4600	+11.450%	5,389,100	0.000%
2025-05-09	1.3600	1.380000	1.30000	1.3100	-2.239%	2,848,967	+11.450%
2025-05-08	1.2800	1.370000	1.27000	1.3400	+3.876%	4,108,817	+8.955%
2025-05-07	1.2710	1.359000	1.26000	1.2900	+0.781%	5,036,375	+13.178%
2025-05-06	1.2500	1.290000	1.22000	1.2800	+0.787%	3,987,118	+14.063%
2025-05-05	1.3300	1.345000	1.26000	1.2700	-4.511%	5,420,819	+14.961%
2025-05-02	1.4010	1.430000	1.33000	1.3300	-5.674%	6,082,135	+9.774%
2025-05-01	1.3400	1.426900	1.33000	1.4100	+2.174%	5,625,461	+3.546%
2025-04-30	1.3500	1.510000	1.27000	1.3800	-0.719%	15,473,215	+5.797%
2025-04-29	1.3400	1.490000	1.27010	1.3900	+3.731%	8,390,178	+5.036%
2025-04-28	1.3800	1.400000	1.25000	1.3400	-4.965%	7,722,673	+8.955%
2025-04-25	1.6500	1.650000	1.40000	1.4100	-5.369%	19,125,988	+3.546%
2025-04-24	1.2400	1.510000	1.24000	1.4900	+20.161%	16,181,586	-2.013%
2025-04-23	1.2400	1.290000	1.17050	1.2400	+5.085%	6,168,414	+17.742%
2025-04-22	1.0900	1.190000	1.07000	1.1800	+9.259%	4,037,197	+23.729%
2025-04-21	1.1800	1.190000	1.03500	1.0800	-9.244%	6,894,553	+35.185%
2025-04-17	1.2000	1.300000	1.12000	1.1900	+0.847%	12,456,732	+22.689%
2025-04-16	1.0099	1.275000	0.99010	1.1800	+16.832%	15,348,801	+23.729%
2025-04-15	1.0500	1.050000	0.97010	1.0100	-1.942%	3,954,185	+44.554%
2025-04-14	0.9479	1.040000	0.93790	1.0300	+9.574%	3,847,784	+41.748%
2025-04-11	0.8657	0.940000	0.85505	0.9400	+9.430%	2,103,719	+55.319%
2025-04-10	0.8799	0.892000	0.80270	0.8590	-4.354%	1,518,802	+69.965%
2025-04-09	0.8077	0.919100	0.77000	0.8981	+8.440%	3,898,815	+62.565%
2025-04-08	0.9780	0.978000	0.81000	0.8282	-10.994%	4,590,851	+76.286%
2025-04-07	0.8792	0.959900	0.85000	0.9305	+1.141%	2,579,438	+56.905%
2025-04-04	0.9351	0.940000	0.83005	0.9200	-2.882%	4,209,445	+58.696%
2025-04-03	0.9800	1.050000	0.94300	0.9473	-9.781%	5,149,049	+54.122%
2025-04-02	1.0300	1.060000	0.98000	1.0500	+2.941%	4,862,715	+39.048%
2025-04-01	0.9300	1.050000	0.90000	1.0200	+12.088%	7,174,915	+43.137%
2025-03-31	0.9653	0.980000	0.88210	0.9100	-7.670%	8,412,944	+60.440%
2025-03-28	1.0400	1.050000	0.98000	0.9856	-6.133%	7,283,427	+48.133%
2025-03-27	1.0500	1.110000	1.03000	1.0500	0.000%	11,043,329	+39.048%
2025-03-26	1.1100	1.120000	1.03000	1.0500	-4.545%	4,532,324	+39.048%
2025-03-25	1.1600	1.170000	1.10000	1.1000	-5.172%	3,329,690	+32.727%
2025-03-24	1.1200	1.160000	1.11000	1.1600	+4.505%	4,526,313	+25.862%
2025-03-21	1.1300	1.140000	1.09000	1.1100	-1.770%	5,417,959	+31.532%
2025-03-20	1.1400	1.200000	1.11000	1.1300	-0.877%	6,346,128	+29.204%
2025-03-19	1.1800	1.200000	1.11000	1.1400	-2.564%	6,519,628	+28.070%
2025-03-18	1.3000	1.330000	1.11000	1.1700	-0.847%	15,300,365	+24.786%
2025-03-17	1.1100	1.240000	1.10000	1.1800	+7.273%	10,839,307	+23.729%
2025-03-14	1.0800	1.126500	1.06000	1.1000	+4.762%	5,015,493	+32.727%
2025-03-13	1.1200	1.160000	1.05000	1.0500	-6.250%	4,124,801	+39.048%
2025-03-12	1.1200	1.150000	1.09000	1.1200	+1.818%	5,148,693	+30.357%
2025-03-11	1.1000	1.125000	1.07000	1.1000	0.000%	5,048,113	+32.727%
2025-03-10	1.1500	1.159500	1.08000	1.1000	-5.983%	6,258,053	+32.727%
2025-03-07	1.1850	1.200000	1.14000	1.1700	0.000%	6,356,826	+24.786%
2025-03-06	1.2400	1.249400	1.15000	1.1700	-6.400%	8,593,520	+24.786%
2025-03-05	1.2800	1.350000	1.20000	1.2500	0.000%	14,752,950	+16.800%
2025-03-04	1.2300	1.270000	1.18000	1.2500	+0.806%	6,640,293	+16.800%
2025-03-03	1.4000	1.420000	1.21000	1.2400	-11.111%	9,975,253	+17.742%
2025-02-28	1.4000	1.420000	1.36000	1.3950	-1.064%	9,321,149	+4.659%
2025-02-27	1.5200	1.530000	1.40000	1.4100	-6.000%	7,415,208	+3.546%
2025-02-26	1.5000	1.540000	1.47000	1.5000	0.000%	6,812,328	-2.667%
2025-02-25	1.6000	1.660000	1.49000	1.5000	-7.407%	7,125,518	-2.667%
2025-02-24	1.6350	1.670000	1.55000	1.6200	-0.613%	5,475,303	-9.877%
2025-02-21	1.6400	1.730000	1.59000	1.6300	+1.242%	14,179,568	-10.429%
2025-02-20	1.6700	1.670000	1.58000	1.6100	-3.593%	6,647,157	-9.317%
2025-02-19	1.7200	1.720000	1.64000	1.6700	-2.339%	9,409,027	-12.575%
2025-02-18	1.9000	1.900000	1.71000	1.7100	-9.524%	9,499,946	-14.620%
2025-02-14	1.9199	1.970000	1.84000	1.8900	0.000%	5,886,751	-22.751%
2025-02-13	1.8100	1.929800	1.79000	1.8900	+5.587%	7,745,932	-22.751%
2025-02-12	1.7750	1.849900	1.75000	1.7900	-1.105%	6,917,416	-18.436%
2025-02-11	1.9500	1.950000	1.80000	1.8100	-7.888%	8,548,909	-19.337%
2025-02-10	2.0400	2.060000	1.90000	1.9650	-2.723%	10,870,566	-25.700%
2025-02-07	2.1300	2.330000	2.01000	2.0200	-27.338%	23,040,488	-27.723%
2025-02-06	2.6000	2.900000	2.57000	2.7800	+9.881%	28,587,933	-47.482%
2025-02-05	2.2500	2.780000	2.22000	2.5300	+22.222%	33,927,902	-42.292%
2025-02-04	1.9700	2.075000	1.95000	2.0700	+5.076%	5,664,051	-29.469%
2025-02-03	1.8900	2.020000	1.85000	1.9700	-1.005%	6,249,757	-25.888%
2025-01-31	2.1000	2.127200	1.96000	1.9900	-5.238%	5,290,583	-26.633%
2025-01-30	2.0400	2.170000	2.02000	2.1000	+3.448%	7,221,427	-30.476%
2025-01-29	2.0900	2.090000	1.99000	2.0300	-3.791%	4,301,314	-28.079%
2025-01-28	2.0900	2.130000	2.03000	2.1100	+0.957%	3,792,563	-30.806%
2025-01-27	2.2000	2.210000	1.99000	2.0900	-5.856%	8,348,834	-30.144%
2025-01-24	2.2200	2.265000	2.20000	2.2200	+0.909%	4,261,541	-34.234%
2025-01-23	2.2200	2.230000	2.17000	2.2000	-1.345%	3,108,390	-33.636%
2025-01-22	2.2300	2.270000	2.18000	2.2300	0.000%	4,793,296	-34.529%
2025-01-21	2.2000	2.245000	2.18000	2.2300	+2.294%	3,493,538	-34.529%
2025-01-17	2.2800	2.290000	2.16000	2.1800	-3.111%	4,968,872	-33.028%
2025-01-16	2.2300	2.270000	2.15000	2.2500	+1.810%	3,466,353	-35.111%
2025-01-15	2.2600	2.309500	2.19000	2.2100	-0.450%	6,382,627	-33.937%
2025-01-14	2.4000	2.410000	2.19000	2.2200	-7.113%	7,784,549	-34.234%
2025-01-13	2.4500	2.460000	2.35000	2.3900	-2.449%	4,033,162	-38.912%
2025-01-10	2.5800	2.580000	2.38000	2.4500	-7.895%	7,695,735	-40.408%
2025-01-08	2.8400	2.840000	2.60000	2.6600	-7.317%	6,632,989	-45.113%
2025-01-07	2.9400	2.980000	2.83000	2.8700	-1.712%	4,175,500	-49.129%
2025-01-06	3.0500	3.070000	2.91000	2.9200	-0.680%	6,524,838	-50.000%
2025-01-03	3.0000	3.000000	2.88000	2.9400	+2.083%	5,868,688	-50.340%
2025-01-02	2.8400	2.990000	2.83070	2.8800	+5.109%	9,951,476	-49.306%
2024-12-31	2.6900	2.800000	2.66000	2.7400	0.000%	4,575,972	-46.715%
2024-12-30	2.7500	2.765000	2.65000	2.7400	-1.439%	4,301,917	-46.715%
2024-12-27	2.8400	2.875000	2.66000	2.7800	-2.113%	6,347,291	-47.482%
2024-12-26	2.8100	2.860000	2.76000	2.8400	+1.068%	4,314,443	-48.592%
2024-12-24	2.9500	3.010000	2.81000	2.8100	-2.091%	4,408,982	-48.043%
2024-12-23	2.9500	2.990000	2.78000	2.8700	+1.413%	7,953,963	-49.129%
2024-12-20	2.7100	2.880000	2.70000	2.8300	+4.428%	8,908,583	-48.410%
2024-12-19	2.8500	2.920000	2.71000	2.7100	-4.240%	5,004,664	-46.125%
2024-12-18	3.0500	3.100000	2.80340	2.8300	-7.213%	4,927,289	-48.410%
2024-12-17	3.0100	3.110000	3.00000	3.0500	+0.329%	3,869,091	-52.131%
2024-12-16	3.0600	3.140000	3.01000	3.0400	-2.251%	3,938,151	-51.974%
2024-12-13	3.1500	3.175000	3.05000	3.1100	-1.582%	4,058,871	-53.055%
2024-12-12	3.2400	3.260000	3.11000	3.1600	-3.659%	3,305,694	-53.797%
2024-12-11	3.4900	3.500000	3.27000	3.2800	-5.747%	6,220,252	-55.488%
2024-12-10	3.6800	3.680000	3.47000	3.4800	-4.658%	4,042,327	-58.046%
2024-12-09	3.6700	3.815000	3.62000	3.6500	+1.389%	6,008,283	-60.000%
2024-12-06	3.7200	3.820000	3.58000	3.6000	-0.277%	5,408,413	-59.444%
2024-12-05	3.7700	3.860000	3.59000	3.6100	0.000%	7,055,200	-59.557%
2024-12-04	3.5500	3.667100	3.46170	3.6100	+2.849%	5,077,466	-59.557%
2024-12-03	3.8100	3.820000	3.48000	3.5100	-7.632%	6,645,259	-58.405%
2024-12-02	3.9100	3.955000	3.73000	3.8000	-1.809%	4,029,713	-61.579%
2024-11-29	3.9100	3.960000	3.82000	3.8700	-0.769%	1,877,053	-62.274%
2024-11-27	3.9400	4.010000	3.86140	3.9000	-1.015%	2,322,597	-62.564%
2024-11-26	4.0500	4.100000	3.92000	3.9400	-5.060%	5,067,244	-62.944%
2024-11-25	3.9100	4.247200	3.91000	4.1500	+6.410%	5,006,615	-64.819%
2024-11-22	3.8600	4.100000	3.85000	3.9000	+1.036%	3,820,766	-62.564%
2024-11-21	3.7800	4.040000	3.76220	3.8600	+2.660%	5,598,449	-62.176%
2024-11-20	3.8500	3.850000	3.75000	3.7600	-1.828%	2,922,038	-61.170%
2024-11-19	3.8400	3.870000	3.77000	3.8300	+1.055%	3,238,588	-61.880%
2024-11-18	3.7000	3.880000	3.66490	3.7900	+1.609%	4,739,640	-61.478%
2024-11-15	3.7800	3.800000	3.63000	3.7300	-0.267%	4,124,734	-60.858%
2024-11-14	3.8700	4.010000	3.73320	3.7400	-5.076%	5,534,767	-60.963%
2024-11-13	3.9500	4.120000	3.65000	3.9400	0.000%	10,573,492	-62.944%
2024-11-12	4.0100	4.380000	3.86000	3.9400	-2.475%	13,876,499	-62.944%
2024-11-11	4.2300	4.240000	3.85000	4.0400	-4.717%	8,368,828	-63.861%
2024-11-08	4.5000	4.540000	4.08000	4.2400	-6.813%	6,494,123	-65.566%
2024-11-07	4.5400	4.745000	4.45000	4.5500	+3.175%	6,580,952	-67.912%
2024-11-06	4.4000	4.590000	4.15000	4.4100	-21.109%	13,463,138	-66.893%
2024-11-05	5.4000	5.610000	5.15000	5.5900	+1.821%	7,906,239	-73.882%
2024-11-04	5.1200	5.800000	5.07000	5.4900	+12.963%	13,245,226	-73.406%
2024-11-01	4.7000	4.940000	4.64000	4.8600	+5.882%	4,476,781	-69.959%
2024-10-31	4.9300	4.980000	4.57000	4.5900	-7.273%	3,791,077	-68.192%
2024-10-30	5.2100	5.445000	4.84000	4.9500	-5.714%	6,813,716	-70.505%
2024-10-29	5.3300	5.720000	5.20000	5.2500	-2.778%	6,289,919	-72.190%
2024-10-28	5.6300	5.640000	5.25000	5.4000	-0.735%	7,690,340	-72.963%
2024-10-25	4.9500	5.545000	4.93000	5.4400	+10.794%	11,141,432	-73.162%
2024-10-24	5.1600	5.390000	4.83000	4.9100	-2.579%	9,098,510	-70.265%
2024-10-23	4.8750	5.270000	4.80000	5.0400	+1.205%	11,413,566	-71.032%
2024-10-22	4.3500	5.300000	4.31500	4.9800	+14.747%	18,481,796	-70.683%
2024-10-21	4.4500	4.490000	4.27000	4.3400	-2.252%	2,629,894	-66.359%
2024-10-18	4.3700	4.507300	4.29000	4.4400	+3.016%	4,542,094	-67.117%
2024-10-17	4.2500	4.325000	4.17000	4.3100	+1.174%	2,362,060	-66.125%
2024-10-16	4.1700	4.260000	4.16000	4.2600	+3.148%	2,456,645	-65.728%
2024-10-15	4.2200	4.230000	4.06000	4.1300	-1.432%	2,330,631	-64.649%
2024-10-14	4.1400	4.250000	4.11000	4.1900	+3.713%	3,139,219	-65.155%
2024-10-11	3.9700	4.140000	3.91000	4.0400	+1.508%	4,474,359	-63.861%
2024-10-10	4.0000	4.010000	3.85000	3.9800	-1.241%	2,404,700	-63.317%
2024-10-09	4.1000	4.120000	3.98000	4.0300	-1.467%	3,469,070	-63.772%
2024-10-08	4.2300	4.230000	4.07000	4.0900	-2.619%	2,920,087	-64.303%
2024-10-07	4.4100	4.450000	4.19000	4.2000	-4.977%	4,463,754	-65.238%
2024-10-04	4.6800	4.700000	4.39000	4.4200	-3.493%	4,251,793	-66.968%
2024-10-03	4.4000	4.610000	4.37000	4.5800	+3.620%	5,920,384	-68.122%
2024-10-02	4.3900	4.438900	4.25000	4.4200	+0.227%	4,072,292	-66.968%
2024-10-01	4.8100	4.850000	4.38400	4.4100	-8.506%	8,670,152	-66.893%
2024-09-30	4.6000	5.310000	4.56000	4.8200	+5.470%	11,531,379	-69.710%
2024-09-27	4.5600	4.628743	4.50000	4.5700	+1.106%	2,687,392	-68.053%
2024-09-26	4.4500	4.540000	4.42000	4.5200	+2.494%	2,926,955	-67.699%
2024-09-25	4.6100	4.610000	4.35000	4.4100	-4.130%	3,009,253	-66.893%
2024-09-24	4.5800	4.800000	4.54100	4.6000	+0.656%	3,040,430	-68.261%
2024-09-23	4.7000	4.710000	4.51000	4.5700	-1.509%	2,261,819	-68.053%
2024-09-20	4.7300	4.740000	4.55000	4.6400	-1.486%	2,080,990	-68.534%
2024-09-19	4.9400	4.960000	4.67000	4.7100	-1.258%	2,611,316	-69.002%
2024-09-18	4.8600	5.019900	4.75000	4.7700	-2.454%	2,502,325	-69.392%
2024-09-17	5.0300	5.100000	4.80000	4.8900	-0.407%	2,948,404	-70.143%
2024-09-16	4.7800	4.920000	4.65200	4.9100	+2.505%	3,290,085	-70.265%
2024-09-13	4.7300	4.860000	4.71000	4.7900	+1.483%	1,747,434	-69.520%
2024-09-12	4.7300	4.786200	4.66460	4.7200	+0.212%	1,760,492	-69.068%
2024-09-11	4.8400	4.870000	4.59000	4.7100	-1.875%	3,070,148	-69.002%
2024-09-10	4.9300	4.950000	4.65000	4.8000	-1.031%	2,833,367	-69.583%
2024-09-09	4.8400	5.090000	4.74000	4.8500	+8.259%	6,515,456	-69.897%
2024-09-06	4.7400	4.750000	4.44010	4.4800	-5.485%	3,016,729	-67.411%
2024-09-05	4.8900	5.000000	4.72000	4.7400	-2.669%	2,468,753	-69.198%
2024-09-04	4.9500	5.130000	4.86000	4.8700	-3.373%	2,827,911	-70.021%
2024-09-03	5.3800	5.470000	4.95000	5.0400	-3.263%	3,395,815	-71.032%
2024-08-30	5.2000	5.270000	5.13000	5.2100	+0.579%	1,566,191	-71.977%
2024-08-29	5.3200	5.360000	5.14170	5.1800	-2.079%	2,546,563	-71.815%
2024-08-28	5.5500	5.600000	5.25000	5.2900	-5.197%	2,460,912	-72.401%
2024-08-27	5.7800	5.817600	5.06000	5.5800	-9.562%	5,500,674	-73.835%
2024-08-26	6.2100	6.265000	6.11500	6.1700	-0.644%	1,751,331	-76.337%
2024-08-23	6.1800	6.300000	6.15000	6.2100	+1.140%	1,992,190	-76.490%
2024-08-22	6.3700	6.410000	6.08000	6.1400	-4.063%	1,940,346	-76.221%
2024-08-21	6.3900	6.490000	6.36000	6.4000	+0.471%	1,774,218	-77.188%
2024-08-20	6.6900	6.700000	6.32500	6.3700	-4.354%	2,107,035	-77.080%
2024-08-19	7.0500	7.080000	6.55000	6.6600	-5.398%	3,894,271	-78.078%
2024-08-16	6.9400	7.115000	6.86000	7.0400	+0.860%	2,112,936	-79.261%
2024-08-15	6.9000	7.210000	6.90000	6.9800	+2.047%	2,424,649	-79.083%
2024-08-14	6.7700	6.980000	6.70010	6.8400	+0.588%	3,227,295	-78.655%
2024-08-13	6.3200	6.840000	6.32000	6.8000	+7.171%	2,708,188	-78.529%
2024-08-12	6.5400	6.700000	6.33000	6.3450	-0.392%	2,396,877	-76.990%
2024-08-09	6.2300	6.500000	6.11000	6.3700	-7.948%	4,836,807	-77.080%
2024-08-08	6.4700	7.180000	6.27000	6.9200	+8.294%	4,075,224	-78.902%
2024-08-07	6.6300	6.820000	6.37500	6.3900	-0.312%	2,714,813	-77.152%
2024-08-06	6.2900	6.520000	6.07010	6.4100	+5.776%	2,042,454	-77.223%
2024-08-05	5.5700	6.280000	5.50000	6.0600	-7.763%	4,155,947	-75.908%
2024-08-02	6.5800	6.840000	6.34000	6.5700	-2.954%	2,783,789	-77.778%
2024-08-01	7.6000	7.805000	6.77000	6.7700	-10.921%	5,033,111	-78.434%
2024-07-31	7.5500	7.890900	7.43000	7.6000	0.000%	2,838,149	-80.789%
2024-07-30	7.5200	8.040000	7.40000	7.6000	+3.261%	5,224,404	-80.789%
2024-07-29	7.3800	7.680000	7.27020	7.3600	+0.822%	2,669,184	-80.163%
2024-07-26	7.2800	7.430000	7.18020	7.3000	+1.955%	2,290,694	-80.000%
2024-07-25	7.3700	7.560000	7.15000	7.1600	-2.186%	2,308,980	-79.609%
2024-07-24	8.0900	8.090000	7.20000	7.3200	-10.732%	5,476,417	-80.055%
2024-07-23	8.2200	8.650000	8.05120	8.2000	-1.796%	7,915,110	-82.195%
2024-07-22	7.4000	8.395000	7.34000	8.3500	+17.111%	8,919,206	-82.515%
2024-07-19	7.3000	7.320000	7.05000	7.1300	-1.247%	2,229,489	-79.523%
2024-07-18	7.7800	8.180000	7.20000	7.2200	-3.087%	7,873,320	-79.778%
2024-07-17	7.0500	7.980000	7.05000	7.4500	+1.223%	6,755,834	-80.403%
2024-07-16	7.1200	7.490000	6.90000	7.3600	+3.081%	5,145,542	-80.163%
2024-07-15	6.4000	7.380000	6.22000	7.1400	+9.846%	7,159,691	-79.552%
2024-07-12	6.6300	6.630000	6.44000	6.5000	+0.309%	2,239,790	-77.538%
2024-07-11	6.3500	6.515000	6.33000	6.4800	+2.370%	2,653,085	-77.469%
2024-07-10	6.2400	6.405000	6.12010	6.3300	+2.262%	2,127,958	-76.935%
2024-07-09	6.2100	6.410000	6.07000	6.1900	-1.118%	2,324,997	-76.414%
2024-07-08	6.3600	6.400000	6.20000	6.2600	-1.262%	1,978,796	-76.677%
2024-07-05	6.6000	6.650000	6.34000	6.3400	-2.311%	1,534,671	-76.972%
2024-07-03	6.3200	6.850000	6.30000	6.4900	+3.674%	3,721,167	-77.504%
2024-07-02	6.3500	6.390000	6.20000	6.2600	-2.034%	1,643,948	-76.677%
2024-07-01	6.5000	6.628900	6.15000	6.3900	-0.930%	2,800,477	-77.152%
2024-06-28	6.6200	6.670000	6.32000	6.4500	-3.298%	2,624,879	-77.364%
2024-06-27	6.5000	6.860000	6.49000	6.6700	+0.603%	2,862,736	-78.111%
2024-06-26	6.4800	6.720000	6.39000	6.6300	+2.315%	2,652,193	-77.979%
2024-06-25	6.8800	6.990000	6.44000	6.4800	-7.296%	3,742,598	-77.469%
2024-06-24	6.9600	7.140000	6.85000	6.9900	+2.044%	3,426,504	-79.113%
2024-06-21	7.0500	7.050000	6.66000	6.8500	-3.792%	2,489,859	-78.686%
2024-06-20	7.0800	7.153800	6.97500	7.1200	+0.423%	1,783,166	-79.494%
2024-06-18	7.1500	7.295000	7.01000	7.0900	-1.801%	1,601,628	-79.408%
2024-06-17	7.1200	7.280000	6.93500	7.2200	-0.276%	2,754,937	-79.778%
2024-06-14	7.4000	7.450000	7.16000	7.2400	-2.949%	2,660,550	-79.834%
2024-06-13	7.6200	7.720000	7.38000	7.4600	-1.713%	1,851,676	-80.429%
2024-06-12	7.8000	7.850000	7.35000	7.5900	+3.689%	6,315,239	-80.764%
2024-06-11	7.2900	7.325000	7.12000	7.3200	+0.549%	3,115,464	-80.055%
2024-06-10	7.0500	7.280000	6.77410	7.2800	+3.556%	4,133,286	-79.945%
2024-06-07	7.1300	7.430000	6.93010	7.0300	-1.678%	4,456,307	-79.232%
2024-06-06	7.4800	7.590000	6.96000	7.1500	-8.451%	6,655,812	-79.580%
2024-06-05	7.8500	7.910000	7.61000	7.8100	0.000%	3,513,041	-81.306%
2024-06-04	8.0000	8.120000	7.40000	7.8100	-2.618%	5,488,737	-81.306%
2024-06-03	8.5000	8.680000	7.86000	8.0200	-5.979%	6,524,435	-81.796%
2024-05-31	8.7200	8.840000	8.35010	8.5300	-0.698%	5,724,260	-82.884%
2024-05-30	9.0000	10.040000	8.49000	8.5900	+1.297%	14,674,228	-83.003%
2024-05-29	8.6000	8.790000	8.20000	8.4800	0.000%	6,942,885	-82.783%
2024-05-28	9.1500	9.260000	8.20200	8.4800	-7.625%	7,347,365	-82.783%
2024-05-24	9.1700	9.650000	9.01000	9.1800	+0.768%	5,071,906	-84.096%
2024-05-23	9.5200	9.570000	8.87000	9.1100	-3.188%	4,999,423	-83.974%
2024-05-22	10.1400	10.140000	9.33000	9.4100	-6.924%	5,999,797	-84.485%
2024-05-21	10.3000	10.710000	10.02000	10.1100	-0.197%	5,041,318	-85.559%
2024-05-20	10.8800	11.140000	9.70000	10.1300	-6.636%	10,657,336	-85.587%
2024-05-17	11.1400	11.650000	10.66000	10.8500	-1.364%	14,319,409	-86.544%
2024-05-16	9.9600	11.950000	9.72000	11.0000	+10.999%	34,644,503	-86.727%
2024-05-15	9.8200	10.130000	9.48000	9.9100	+2.165%	7,637,670	-85.267%
2024-05-14	9.5500	10.370000	9.20000	9.7000	+3.412%	14,066,142	-84.948%
2024-05-13	9.1100	9.840000	8.96000	9.3800	+3.646%	10,148,782	-84.435%
2024-05-10	10.0000	10.140000	8.79000	9.0500	-8.215%	10,974,903	-83.867%
2024-05-09	9.0100	10.180000	8.76000	9.8600	+9.192%	17,356,178	-85.193%
2024-05-08	9.4500	9.570000	8.80000	9.0300	-4.747%	8,939,677	-83.832%
2024-05-07	9.7000	10.315000	9.35000	9.4800	-2.469%	12,644,710	-84.599%
2024-05-06	10.5200	10.910000	9.53000	9.7200	-5.078%	16,848,567	-84.979%
2024-05-03	10.5400	11.270000	10.02000	10.2400	-0.967%	15,724,844	-85.742%
2024-05-02	11.3000	12.970000	10.15000	10.3400	-9.615%	29,689,144	-85.880%
2024-05-01	13.9700	14.100000	10.21000	11.4400	-23.118%	55,263,070	-87.238%
2024-04-30	8.2000	14.920000	8.13000	14.8800	+78.846%	83,496,627	-90.188%
2024-04-29	9.0000	9.600000	8.10000	8.3200	-6.622%	10,137,150	-82.452%
2024-04-26	8.8000	10.240000	8.71010	8.9100	+2.414%	16,439,421	-83.614%
2024-04-25	8.8100	9.100000	8.64000	8.7000	-3.010%	4,232,983	-83.218%
2024-04-24	8.7300	9.315000	8.63010	8.9700	-0.664%	7,451,299	-83.724%
2024-04-23	7.7400	9.150000	7.67000	9.0300	+15.032%	12,017,992	-83.832%
2024-04-22	8.2200	8.360000	7.63000	7.8500	-1.009%	6,699,487	-81.401%
2024-04-19	7.4500	8.330000	7.45000	7.9300	+1.277%	12,556,087	-81.589%
2024-04-18	6.5500	8.200000	6.41000	7.8300	+20.647%	16,813,177	-81.354%
2024-04-17	6.7600	6.920000	6.09000	6.4900	-3.134%	6,744,305	-77.504%
2024-04-16	6.6700	7.140000	6.57000	6.7000	-4.011%	5,941,316	-78.209%
2024-04-15	7.5300	7.890000	6.81000	6.9800	-10.513%	8,049,477	-79.083%
2024-04-12	8.1000	8.530000	7.58000	7.8000	-4.294%	7,495,283	-81.282%
2024-04-11	9.0500	9.270000	7.83000	8.1500	-10.636%	11,683,915	-82.086%
2024-04-10	8.6500	9.887200	8.52000	9.1200	-0.437%	11,645,380	-83.991%
2024-04-09	9.4900	9.929400	9.04000	9.1600	-9.576%	11,316,534	-84.061%
2024-04-08	9.9500	10.850000	9.67000	10.1300	-0.491%	18,293,458	-85.587%
2024-04-05	9.7000	10.380000	8.93000	10.1800	+4.090%	21,703,810	-85.658%
2024-04-04	10.3000	11.570000	9.39000	9.7800	-10.193%	43,004,582	-85.072%
2024-04-03	8.1300	10.910000	8.13000	10.8900	+30.419%	43,948,426	-86.593%
2024-04-02	7.5900	8.970000	7.53000	8.3500	+10.890%	32,862,540	-82.515%
2024-04-01	8.2200	8.420000	7.25000	7.5300	-12.746%	21,672,189	-80.611%
2024-03-28	9.2700	10.130000	8.13000	8.6300	-9.634%	48,776,969	-83.082%
2024-03-27	7.6400	9.625000	7.23000	9.5500	+32.089%	53,247,830	-84.712%
2024-03-26	5.8800	8.240000	5.70000	7.2300	+16.613%	54,624,486	-79.806%
2024-03-25	7.9600	7.970000	5.90000	6.2000	-19.376%	43,939,091	-76.452%
2024-03-22	4.7000	7.990000	4.66000	7.6900	+68.640%	67,002,043	-81.014%
2024-03-21	4.7000	4.940000	4.31000	4.5600	+0.441%	10,242,499	-67.982%
2024-03-20	4.3100	4.570000	3.95000	4.5400	+18.538%	17,817,533	-67.841%
2024-03-19	3.5500	3.960000	3.35000	3.8300	+3.235%	10,335,527	-61.880%
2024-03-18	3.2700	4.130000	3.14000	3.7100	+20.455%	19,805,861	-60.647%
2024-03-15	2.8100	3.140000	2.77010	3.0800	+11.191%	4,436,656	-52.597%

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

CGC
Canopy Growth Corporation Common Shares
stock NASDAQ