Dark

CGC
Canopy Growth Corporation Common Shares
stock NASDAQ

At Close

Aug 3, 2026 3:59:58 PM EDT

0.9500USD+3.957%(+0.0363)3,046,832

0.9500Bid 0.9800Ask 0.0300Spread

Pre-market

Aug 3, 2026 9:24:30 AM EDT

0.9221USD+0.523%(+0.0048)46,858

After-hours

Aug 3, 2026 4:47:30 PM EDT

0.9515USD-0.220%(-0.0021)66,140

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	0.94000	0.960000	0.930000	0.9500	+3.565%	3,046,832	0.000%
2026-07-31	0.91060	0.920000	0.887400	0.9173	-0.076%	2,040,121	+3.565%
2026-07-30	0.87980	0.918000	0.870000	0.9180	+3.204%	2,440,506	+3.486%
2026-07-29	0.89500	0.900000	0.863200	0.8895	-0.526%	3,154,213	+6.802%
2026-07-28	0.92430	0.930650	0.889000	0.8942	-3.257%	2,779,275	+6.240%
2026-07-27	0.90000	0.947000	0.896800	0.9243	+4.018%	2,098,766	+2.780%
2026-07-24	0.90430	0.904900	0.883400	0.8886	-1.823%	1,605,614	+6.910%
2026-07-23	0.91260	0.918800	0.869600	0.9051	-0.560%	3,389,396	+4.961%
2026-07-22	0.92540	0.943500	0.910200	0.9102	-2.673%	1,968,476	+4.373%
2026-07-21	0.92360	0.950000	0.923200	0.9352	+0.139%	1,826,552	+1.583%
2026-07-20	0.92520	0.943300	0.915700	0.9339	-0.638%	1,713,659	+1.724%
2026-07-17	0.93000	0.952900	0.917900	0.9399	+1.370%	2,037,469	+1.075%
2026-07-16	0.95290	0.970000	0.922500	0.9272	-2.707%	2,807,324	+2.459%
2026-07-15	0.95940	0.980000	0.952100	0.9530	-0.595%	1,738,138	-0.315%
2026-07-14	0.95000	0.973700	0.950000	0.9587	-0.135%	1,550,096	-0.907%
2026-07-13	0.96800	0.979900	0.960000	0.9600	-1.153%	1,616,682	-1.042%
2026-07-10	0.98050	0.989500	0.961900	0.9712	-0.277%	1,082,633	-2.183%
2026-07-09	0.96000	0.990000	0.960000	0.9739	+0.912%	2,424,543	-2.454%
2026-07-08	0.94760	0.970000	0.945000	0.9651	+1.589%	2,461,013	-1.565%
2026-07-07	0.96000	0.978000	0.950000	0.9500	-1.042%	2,090,222	0.000%
2026-07-06	0.99150	1.030000	0.960000	0.9600	-4.000%	5,905,020	-1.042%
2026-07-02	0.95810	1.060000	0.958000	1.0000	+5.407%	16,347,392	-5.000%
2026-07-01	0.96100	1.000000	0.940100	0.9487	-0.137%	3,675,803	+0.137%
2026-06-30	1.02000	1.020000	0.950000	0.9500	-4.446%	5,610,790	0.000%
2026-06-29	0.95020	1.010000	0.950000	0.9942	+5.106%	6,000,008	-4.446%
2026-06-26	0.91905	0.948000	0.912100	0.9459	+3.592%	5,059,687	+0.433%
2026-06-25	0.93200	0.932000	0.913000	0.9131	-0.933%	2,736,681	+4.041%
2026-06-24	0.94170	0.951300	0.915000	0.9217	-2.589%	3,485,927	+3.070%
2026-06-23	0.94000	0.973400	0.940000	0.9462	-1.139%	2,916,569	+0.402%
2026-06-22	0.96000	0.999900	0.950000	0.9571	-1.044%	3,933,956	-0.742%
2026-06-18	0.95000	0.972301	0.940100	0.9672	+2.490%	2,641,354	-1.778%
2026-06-17	0.96290	0.985000	0.940300	0.9437	-1.493%	4,617,713	+0.668%
2026-06-16	0.98700	1.000000	0.940200	0.9580	-2.533%	9,288,816	-0.835%
2026-06-15	0.99490	1.040000	0.961000	0.9829	-1.710%	14,433,630	-3.347%
2026-06-12	1.02000	1.030000	0.995700	1.0000	-0.990%	6,415,725	-5.000%
2026-06-11	1.01000	1.020000	0.972600	1.0100	0.000%	8,731,046	-5.941%
2026-06-10	1.02000	1.060000	1.010000	1.0100	-0.980%	3,561,918	-5.941%
2026-06-09	1.03000	1.090000	1.000000	1.0200	0.000%	7,841,667	-6.863%
2026-06-08	1.04000	1.050000	1.020000	1.0200	-0.971%	7,866,296	-6.863%
2026-06-05	1.08000	1.100000	1.000000	1.0300	-0.962%	13,451,079	-7.767%
2026-06-04	1.03500	1.080000	1.030000	1.0400	0.000%	4,670,747	-8.654%
2026-06-03	1.06000	1.060000	1.020000	1.0400	-1.887%	5,935,642	-8.654%
2026-06-02	1.07000	1.080000	1.060000	1.0600	-1.852%	6,385,446	-10.377%
2026-06-01	1.07000	1.100000	1.050000	1.0800	-0.917%	5,176,473	-12.037%
2026-05-29	1.12170	1.125000	1.070000	1.0900	-2.679%	7,766,540	-12.844%
2026-05-28	1.06000	1.140000	1.060000	1.1200	+4.673%	8,391,127	-15.179%
2026-05-27	1.04000	1.100000	1.040000	1.0700	+1.905%	7,956,544	-11.215%
2026-05-26	1.04000	1.080000	1.040000	1.0500	+0.962%	8,522,785	-9.524%
2026-05-22	1.08000	1.085000	1.040000	1.0400	-2.804%	3,890,120	-8.654%
2026-05-21	1.03000	1.090000	1.020000	1.0700	+3.883%	11,174,730	-11.215%
2026-05-20	1.00500	1.050000	0.990100	1.0300	+4.061%	8,991,424	-7.767%
2026-05-19	0.98230	1.010000	0.956000	0.9898	+0.764%	5,953,270	-4.021%
2026-05-18	1.03000	1.050000	0.970000	0.9823	-5.548%	11,356,509	-3.288%
2026-05-15	1.06000	1.075000	1.020000	1.0400	-2.804%	10,777,212	-8.654%
2026-05-14	1.09500	1.100000	1.060000	1.0700	-1.835%	6,776,374	-11.215%
2026-05-13	1.10000	1.120000	1.080000	1.0900	0.000%	4,244,186	-12.844%
2026-05-12	1.12000	1.130000	1.090000	1.0900	-2.679%	6,838,909	-12.844%
2026-05-11	1.11000	1.160000	1.110000	1.1200	+0.901%	6,414,276	-15.179%
2026-05-08	1.13000	1.140000	1.110000	1.1100	-1.770%	4,533,419	-14.414%
2026-05-07	1.15000	1.160100	1.125000	1.1300	-1.739%	5,534,351	-15.929%
2026-05-06	1.09500	1.160000	1.095000	1.1500	+6.481%	6,416,629	-17.391%
2026-05-05	1.12000	1.130000	1.080000	1.0800	-1.818%	6,949,744	-12.037%
2026-05-04	1.12000	1.150000	1.090000	1.1000	-2.655%	5,648,156	-13.636%
2026-05-01	1.12000	1.150000	1.110000	1.1300	+1.802%	6,104,721	-15.929%
2026-04-30	1.10000	1.140000	1.100000	1.1100	+1.835%	6,703,007	-14.414%
2026-04-29	1.15000	1.159900	1.080000	1.0900	-5.217%	13,463,769	-12.844%
2026-04-28	1.18000	1.190000	1.150000	1.1500	-4.167%	10,474,323	-17.391%
2026-04-27	1.19000	1.210000	1.150000	1.2000	+1.266%	13,609,784	-20.833%
2026-04-24	1.23000	1.230000	1.140000	1.1850	-2.869%	18,662,098	-19.831%
2026-04-23	1.51000	1.510000	1.190000	1.2200	-11.594%	58,261,444	-22.131%
2026-04-22	1.15000	1.470000	1.150000	1.3800	+21.053%	60,337,735	-31.159%
2026-04-21	1.20000	1.205000	1.140000	1.1400	-5.000%	11,897,087	-16.667%
2026-04-20	1.14000	1.220000	1.140000	1.2000	+5.263%	14,889,754	-20.833%
2026-04-17	1.16000	1.209900	1.140000	1.1400	-0.870%	9,525,354	-16.667%
2026-04-16	1.15000	1.170000	1.120000	1.1500	0.000%	8,080,841	-17.391%
2026-04-15	1.08000	1.180000	1.080000	1.1500	+5.505%	11,047,584	-17.391%
2026-04-14	1.09000	1.120000	1.070000	1.0900	+0.926%	11,360,125	-12.844%
2026-04-13	1.04000	1.110000	1.020000	1.0800	+2.857%	10,401,612	-12.037%
2026-04-10	1.09000	1.119900	1.050000	1.0500	-3.670%	11,004,274	-9.524%
2026-04-09	1.02000	1.100000	1.020000	1.0900	+4.808%	16,183,412	-12.844%
2026-04-08	1.04000	1.060000	1.000000	1.0400	+4.828%	17,880,557	-8.654%
2026-04-07	0.99490	1.010000	0.977205	0.9921	-2.735%	3,556,874	-4.244%
2026-04-06	1.01000	1.039900	0.985500	1.0200	+2.000%	7,120,358	-6.863%
2026-04-02	0.94240	1.020000	0.930300	1.0000	+2.627%	6,866,602	-5.000%
2026-04-01	0.98000	1.000000	0.950100	0.9744	+2.655%	3,976,988	-2.504%
2026-03-31	0.87960	0.949200	0.878900	0.9492	+10.797%	3,488,261	+0.084%
2026-03-30	0.89990	0.906400	0.843500	0.8567	-4.108%	6,136,526	+10.891%
2026-03-27	0.94200	0.944000	0.880000	0.8934	-2.912%	4,860,155	+6.335%
2026-03-26	0.97300	1.000000	0.920200	0.9202	-5.436%	4,275,290	+3.238%
2026-03-25	0.96010	1.020000	0.940000	0.9731	+1.502%	3,830,588	-2.374%
2026-03-24	0.96860	0.970000	0.920000	0.9587	-0.807%	4,653,584	-0.907%
2026-03-23	0.95000	0.977500	0.890100	0.9665	+2.297%	7,879,323	-1.707%
2026-03-20	1.02000	1.030000	0.923200	0.9448	-6.455%	14,126,518	+0.550%
2026-03-19	1.01500	1.020000	1.000000	1.0100	-0.980%	10,834,253	-5.941%
2026-03-18	1.06000	1.070000	1.020000	1.0200	-4.673%	10,518,131	-6.863%
2026-03-17	1.03000	1.099900	1.030000	1.0700	+4.902%	6,798,987	-11.215%
2026-03-16	1.03000	1.050000	1.010000	1.0200	0.000%	8,791,899	-6.863%
2026-03-13	1.05000	1.080000	1.020000	1.0200	-1.923%	7,466,899	-6.863%
2026-03-12	1.07000	1.080000	1.030000	1.0400	-2.804%	5,108,864	-8.654%
2026-03-11	1.06000	1.088700	1.050000	1.0700	+0.943%	6,462,162	-11.215%
2026-03-10	1.08000	1.100000	1.050000	1.0600	-0.935%	5,178,382	-10.377%
2026-03-09	1.05000	1.080000	1.030000	1.0700	0.000%	10,368,413	-11.215%
2026-03-06	1.03000	1.080000	1.030000	1.0700	+2.885%	5,733,804	-11.215%
2026-03-05	1.08000	1.090000	1.030000	1.0400	-3.704%	11,780,120	-8.654%
2026-03-04	1.06000	1.120000	1.060000	1.0800	+1.887%	6,765,128	-12.037%
2026-03-03	1.06000	1.080000	1.040000	1.0600	-0.935%	7,188,940	-10.377%
2026-03-02	1.09000	1.090000	1.050000	1.0700	-4.464%	8,561,044	-11.215%
2026-02-27	1.12000	1.130000	1.120000	1.1200	-1.754%	4,380,569	-15.179%
2026-02-26	1.16000	1.170000	1.120000	1.1400	-2.564%	7,023,468	-16.667%
2026-02-25	1.17000	1.200000	1.165000	1.1700	0.000%	5,857,335	-18.803%
2026-02-24	1.15000	1.200000	1.140000	1.1700	+1.739%	7,766,146	-18.803%
2026-02-23	1.18000	1.190000	1.140000	1.1500	-3.361%	9,082,653	-17.391%
2026-02-20	1.17000	1.220000	1.170000	1.1900	+1.709%	13,961,141	-20.168%
2026-02-19	1.15000	1.200000	1.140000	1.1700	+1.739%	13,772,429	-18.803%
2026-02-18	1.11000	1.190000	1.110000	1.1500	+5.505%	9,829,350	-17.391%
2026-02-17	1.08000	1.140000	1.070000	1.0900	+0.926%	8,277,574	-12.844%
2026-02-13	1.04000	1.110000	1.040000	1.0800	+4.854%	9,266,696	-12.037%
2026-02-12	1.08000	1.080000	1.020000	1.0300	-3.738%	11,291,529	-7.767%
2026-02-11	1.10000	1.110000	1.050000	1.0700	-1.835%	13,625,139	-11.215%
2026-02-10	1.10000	1.150000	1.090000	1.0900	0.000%	11,602,752	-12.844%
2026-02-09	1.10000	1.120000	1.090000	1.0900	-0.909%	9,651,718	-12.844%
2026-02-06	1.09000	1.140000	1.080000	1.1000	+1.852%	11,194,177	-13.636%
2026-02-05	1.15000	1.158700	1.080000	1.0800	-6.897%	19,896,310	-12.037%
2026-02-04	1.17000	1.220000	1.130000	1.1600	-0.855%	15,850,869	-18.103%
2026-02-03	1.11000	1.190000	1.100000	1.1700	+7.339%	13,673,157	-18.803%
2026-02-02	1.10000	1.110000	1.080000	1.0900	0.000%	12,128,296	-12.844%
2026-01-30	1.11000	1.120000	1.090000	1.0900	-1.802%	11,052,847	-12.844%
2026-01-29	1.13000	1.150000	1.100000	1.1100	-2.632%	14,116,815	-14.414%
2026-01-28	1.17000	1.190000	1.130000	1.1400	-2.564%	14,055,014	-16.667%
2026-01-27	1.19000	1.190000	1.160000	1.1700	-1.681%	7,432,121	-18.803%
2026-01-26	1.19000	1.200000	1.170000	1.1900	0.000%	6,993,668	-20.168%
2026-01-23	1.17000	1.200000	1.160000	1.1900	+1.709%	8,358,834	-20.168%
2026-01-22	1.16000	1.190000	1.141000	1.1700	+2.632%	11,010,195	-18.803%
2026-01-21	1.15500	1.180000	1.130000	1.1400	-0.870%	12,126,862	-16.667%
2026-01-20	1.16000	1.170000	1.120000	1.1500	-3.361%	17,954,567	-17.391%
2026-01-16	1.22000	1.225000	1.180000	1.1900	-2.459%	14,618,236	-20.168%
2026-01-15	1.22000	1.250000	1.210000	1.2200	0.000%	15,049,318	-22.131%
2026-01-14	1.25000	1.280000	1.200000	1.2200	-2.400%	20,774,782	-22.131%
2026-01-13	1.24000	1.260000	1.210000	1.2500	+1.626%	10,104,225	-24.000%
2026-01-12	1.21000	1.280000	1.180000	1.2300	0.000%	20,318,823	-22.764%
2026-01-09	1.33000	1.330000	1.230000	1.2300	-4.651%	23,969,121	-22.764%
2026-01-08	1.19000	1.300000	1.180000	1.2900	+8.403%	22,781,247	-26.357%
2026-01-07	1.18000	1.230000	1.180000	1.1900	+0.847%	12,685,765	-20.168%
2026-01-06	1.19000	1.200000	1.140000	1.1800	-0.840%	16,674,869	-19.492%
2026-01-05	1.22000	1.230000	1.150000	1.1900	0.000%	21,055,346	-20.168%
2026-01-02	1.18000	1.210000	1.150000	1.1900	+4.386%	19,866,151	-20.168%
2025-12-31	1.16000	1.190000	1.120000	1.1400	-1.724%	24,535,994	-16.667%
2025-12-30	1.20000	1.220000	1.150000	1.1600	-4.132%	21,928,358	-18.103%
2025-12-29	1.22000	1.300000	1.180000	1.2100	+1.681%	25,520,436	-21.488%
2025-12-26	1.30000	1.300000	1.190000	1.1900	-9.160%	17,698,565	-20.168%
2025-12-24	1.40000	1.405000	1.260000	1.3100	-6.429%	16,851,105	-27.481%
2025-12-23	1.33000	1.450000	1.260000	1.4000	+6.061%	36,537,273	-32.143%
2025-12-22	1.46000	1.480000	1.320000	1.3200	-10.811%	40,751,213	-28.030%
2025-12-19	1.79000	1.850000	1.470000	1.4800	-12.426%	64,499,413	-35.811%
2025-12-18	2.10000	2.380000	1.540000	1.6900	-11.979%	219,816,138	-43.787%
2025-12-17	2.00000	2.280000	1.880000	1.9200	+4.918%	104,052,581	-50.521%
2025-12-16	1.56000	1.930000	1.540000	1.8300	+10.241%	134,301,774	-48.087%
2025-12-15	1.87000	1.880000	1.630000	1.6600	-4.598%	104,776,713	-42.771%
2025-12-12	1.38500	1.790000	1.330000	1.7400	+53.982%	165,582,795	-45.402%
2025-12-11	1.13000	1.160000	1.120000	1.1300	-1.739%	20,621,160	-15.929%
2025-12-10	1.13000	1.180000	1.110000	1.1500	+1.770%	19,260,356	-17.391%
2025-12-09	1.11000	1.160000	1.090000	1.1300	+3.670%	18,147,393	-15.929%
2025-12-08	1.15000	1.177400	1.090000	1.0900	-5.217%	13,996,789	-12.844%
2025-12-05	1.19000	1.220000	1.150000	1.1500	-4.959%	24,550,135	-17.391%
2025-12-04	1.16000	1.230000	1.160000	1.2100	+4.310%	19,183,378	-21.488%
2025-12-03	1.11000	1.210000	1.100000	1.1600	+4.505%	20,623,731	-18.103%
2025-12-02	1.13000	1.200000	1.110000	1.1100	-1.770%	19,541,175	-14.414%
2025-12-01	1.14000	1.170000	1.120000	1.1300	-3.419%	16,169,318	-15.929%
2025-11-28	1.19000	1.200000	1.160000	1.1700	-3.306%	7,943,483	-18.803%
2025-11-26	1.18500	1.240000	1.170000	1.2100	+1.681%	17,638,912	-21.488%
2025-11-25	1.15000	1.200000	1.120000	1.1900	+4.386%	18,307,533	-20.168%
2025-11-24	1.11000	1.190000	1.090000	1.1400	+2.703%	24,321,027	-16.667%
2025-11-21	1.00000	1.120000	0.996000	1.1100	+9.901%	33,279,452	-14.414%
2025-11-20	1.08000	1.110000	1.010000	1.0100	-3.810%	29,639,431	-5.941%
2025-11-19	1.09000	1.090000	1.040000	1.0500	-1.869%	22,232,236	-9.524%
2025-11-18	1.04000	1.090000	1.036900	1.0700	+1.905%	21,303,291	-11.215%
2025-11-17	1.08000	1.110000	1.030000	1.0500	-1.869%	20,729,196	-9.524%
2025-11-14	1.08000	1.120000	1.060000	1.0700	-2.727%	21,749,428	-11.215%
2025-11-13	1.15000	1.170000	1.080000	1.1000	-7.563%	24,071,815	-13.636%
2025-11-12	1.21000	1.248000	1.170000	1.1900	-0.833%	20,909,495	-20.168%
2025-11-11	1.26000	1.260000	1.190000	1.2000	-5.512%	22,652,118	-20.833%
2025-11-10	1.20000	1.290000	1.180000	1.2700	+8.547%	25,951,608	-25.197%
2025-11-07	1.24000	1.250000	1.110000	1.1700	+7.339%	29,008,794	-18.803%
2025-11-06	1.15000	1.160000	1.090000	1.0900	-4.386%	18,892,187	-12.844%
2025-11-05	1.15000	1.180000	1.135000	1.1400	+0.885%	16,419,354	-16.667%
2025-11-04	1.16500	1.179900	1.100000	1.1300	-5.833%	27,786,120	-15.929%
2025-11-03	1.24000	1.250000	1.190000	1.2000	-3.226%	15,706,823	-20.833%
2025-10-31	1.22000	1.260000	1.210000	1.2400	+1.639%	20,326,865	-23.387%
2025-10-30	1.24000	1.260000	1.210000	1.2200	-2.400%	19,821,089	-22.131%
2025-10-29	1.29000	1.295000	1.240000	1.2500	-3.101%	14,068,665	-24.000%
2025-10-28	1.33000	1.330000	1.280000	1.2900	-2.273%	18,513,661	-26.357%
2025-10-27	1.36000	1.360000	1.300000	1.3200	-2.222%	13,463,907	-28.030%
2025-10-24	1.34000	1.380000	1.320000	1.3500	+2.273%	17,985,984	-29.630%
2025-10-23	1.33000	1.380000	1.305000	1.3200	0.000%	17,546,946	-28.030%
2025-10-22	1.36000	1.365000	1.270000	1.3200	-3.650%	17,114,861	-28.030%
2025-10-21	1.40000	1.400000	1.360000	1.3700	-1.439%	9,982,470	-30.657%
2025-10-20	1.33000	1.420000	1.305000	1.3900	+6.107%	20,052,040	-31.655%
2025-10-17	1.33500	1.350000	1.280000	1.3100	-2.963%	23,345,030	-27.481%
2025-10-16	1.47000	1.500000	1.350000	1.3500	-7.534%	20,873,066	-29.630%
2025-10-15	1.38000	1.540000	1.340000	1.4600	+7.353%	35,836,291	-34.932%
2025-10-14	1.34000	1.390000	1.300000	1.3600	-0.730%	21,235,167	-30.147%
2025-10-13	1.40000	1.419700	1.320000	1.3700	0.000%	18,699,050	-30.657%
2025-10-10	1.59000	1.600000	1.370000	1.3700	-16.970%	31,515,422	-30.657%
2025-10-09	1.61000	1.750000	1.570000	1.6500	+7.843%	47,664,916	-42.424%
2025-10-08	1.46000	1.530000	1.420000	1.5300	+5.517%	22,670,687	-37.908%
2025-10-07	1.39500	1.520000	1.395000	1.4500	+4.317%	43,272,775	-34.483%
2025-10-06	1.38000	1.410000	1.340000	1.3900	+1.460%	16,855,779	-31.655%
2025-10-03	1.37500	1.410000	1.330000	1.3700	+0.735%	19,082,482	-30.657%
2025-10-02	1.40500	1.460000	1.340000	1.3600	-1.449%	25,503,186	-30.147%
2025-10-01	1.43200	1.440000	1.370000	1.3800	-5.479%	22,244,448	-31.159%
2025-09-30	1.57000	1.590000	1.410000	1.4600	-7.006%	37,459,547	-34.932%
2025-09-29	1.50000	1.630000	1.470000	1.5700	+17.164%	124,824,447	-39.490%
2025-09-26	1.39000	1.410000	1.320000	1.3400	-2.190%	10,528,925	-29.104%
2025-09-25	1.39000	1.410000	1.350000	1.3700	-3.521%	12,097,490	-30.657%
2025-09-24	1.33000	1.440000	1.320000	1.4200	+8.397%	25,944,253	-33.099%
2025-09-23	1.32000	1.400000	1.290100	1.3100	-0.758%	21,952,454	-27.481%
2025-09-22	1.36000	1.370000	1.300000	1.3200	-3.650%	18,903,526	-28.030%
2025-09-19	1.40000	1.410000	1.340000	1.3700	-0.725%	9,920,480	-30.657%
2025-09-18	1.38000	1.450000	1.370000	1.3800	+1.471%	19,729,343	-31.159%
2025-09-17	1.45000	1.479900	1.350000	1.3600	-6.207%	17,293,574	-30.147%
2025-09-16	1.39000	1.520000	1.370000	1.4500	+4.317%	18,690,177	-34.483%
2025-09-15	1.37000	1.410000	1.350000	1.3900	+1.460%	14,086,702	-31.655%
2025-09-12	1.43000	1.430000	1.360000	1.3700	-1.439%	14,798,084	-30.657%
2025-09-11	1.38100	1.445100	1.370000	1.3900	0.000%	12,268,628	-31.655%
2025-09-10	1.44000	1.470000	1.380000	1.3900	-4.138%	16,177,920	-31.655%
2025-09-09	1.34000	1.460000	1.330000	1.4500	+7.407%	16,151,239	-34.483%
2025-09-08	1.44000	1.460000	1.340000	1.3500	-7.534%	18,941,521	-29.630%
2025-09-05	1.39000	1.480000	1.380000	1.4600	+5.797%	19,085,106	-34.932%
2025-09-04	1.40000	1.420000	1.310000	1.3800	-1.429%	15,371,245	-31.159%
2025-09-03	1.52000	1.520000	1.379900	1.4000	-6.040%	21,794,571	-32.143%
2025-09-02	1.54000	1.650000	1.470000	1.4900	-17.222%	32,505,581	-36.242%
2025-08-29	1.80000	1.850000	1.660000	1.8000	-4.255%	41,084,500	-47.222%
2025-08-28	1.53000	1.930000	1.500000	1.8800	+24.503%	62,857,266	-49.468%
2025-08-27	1.47000	1.560000	1.420000	1.5100	+2.721%	17,973,432	-37.086%
2025-08-26	1.50500	1.520000	1.410000	1.4700	+2.083%	28,548,731	-35.374%
2025-08-25	1.34000	1.470000	1.329400	1.4400	+13.386%	35,225,407	-34.028%
2025-08-22	1.25000	1.310000	1.210000	1.2700	+2.419%	17,266,402	-25.197%
2025-08-21	1.20000	1.260000	1.150000	1.2400	+2.479%	15,448,247	-23.387%
2025-08-20	1.26000	1.270000	1.160000	1.2100	-3.200%	14,752,569	-21.488%
2025-08-19	1.37000	1.380000	1.230000	1.2500	-8.759%	18,021,539	-24.000%
2025-08-18	1.34000	1.460000	1.330000	1.3700	+5.385%	22,324,680	-30.657%
2025-08-15	1.52000	1.530000	1.290000	1.3000	-12.752%	25,438,458	-26.923%
2025-08-14	1.49500	1.600000	1.460000	1.4900	-9.146%	28,764,704	-36.242%
2025-08-13	1.57000	1.680000	1.550000	1.6400	+5.806%	50,446,456	-42.073%
2025-08-12	1.79500	1.805000	1.520000	1.5500	-1.899%	63,452,093	-38.710%
2025-08-11	1.44500	1.700000	1.400000	1.5800	+26.400%	99,803,416	-39.873%
2025-08-08	1.10000	1.430000	1.100000	1.2500	+19.048%	45,695,410	-24.000%
2025-08-07	1.05000	1.080000	1.040000	1.0500	0.000%	3,733,571	-9.524%
2025-08-06	1.09000	1.090000	1.020000	1.0500	-2.778%	3,757,046	-9.524%
2025-08-05	1.10000	1.110000	1.050000	1.0800	-1.818%	5,262,595	-12.037%
2025-08-04	1.07000	1.110000	1.050000	1.1000	+4.762%	4,779,239	-13.636%
2025-08-01	1.03000	1.120000	1.010000	1.0500	+1.942%	6,995,870	-9.524%
2025-07-31	1.08000	1.089100	1.020000	1.0300	-1.905%	3,652,343	-7.767%
2025-07-30	1.03500	1.080000	1.020000	1.0500	+2.941%	7,024,481	-9.524%
2025-07-29	1.09000	1.100000	1.010000	1.0200	-6.422%	10,487,856	-6.863%
2025-07-28	1.14000	1.140000	1.090000	1.0900	-4.386%	6,678,841	-12.844%
2025-07-25	1.12000	1.140000	1.100000	1.1400	+2.703%	6,429,540	-16.667%
2025-07-24	1.16500	1.180000	1.110000	1.1100	-5.128%	8,825,218	-14.414%
2025-07-23	1.26000	1.270000	1.150000	1.1700	-6.400%	11,899,241	-18.803%
2025-07-22	1.12000	1.250000	1.110000	1.2500	+11.607%	21,518,416	-24.000%
2025-07-21	1.09000	1.140000	1.090000	1.1200	+2.752%	7,277,242	-15.179%
2025-07-18	1.13000	1.140000	1.080000	1.0900	-1.802%	4,621,693	-12.844%
2025-07-17	1.10000	1.130000	1.082600	1.1100	+0.909%	4,141,588	-14.414%
2025-07-16	1.11000	1.110000	1.070000	1.1000	+0.917%	8,033,697	-13.636%
2025-07-15	1.18000	1.185000	1.070000	1.0900	-6.838%	10,596,394	-12.844%
2025-07-14	1.16000	1.170000	1.130000	1.1700	+3.540%	9,225,604	-18.803%
2025-07-11	1.18000	1.185000	1.120000	1.1300	-5.042%	12,991,600	-15.929%
2025-07-10	1.26000	1.330000	1.160000	1.1900	-5.556%	24,458,024	-20.168%
2025-07-09	1.25000	1.280000	1.240000	1.2600	+2.439%	10,425,609	-24.603%
2025-07-08	1.20000	1.260000	1.200000	1.2300	+2.500%	13,649,801	-22.764%
2025-07-07	1.28000	1.290000	1.180000	1.2000	-6.250%	8,462,785	-20.833%
2025-07-03	1.21000	1.340000	1.205000	1.2800	+7.563%	9,984,245	-25.781%
2025-07-02	1.15000	1.210000	1.145000	1.1900	+5.310%	8,157,477	-20.168%
2025-07-01	1.22000	1.240000	1.130000	1.1300	-7.377%	8,417,399	-15.929%
2025-06-30	1.23000	1.240000	1.200000	1.2200	0.000%	7,510,972	-22.131%
2025-06-27	1.25000	1.260000	1.220000	1.2200	-1.613%	6,412,149	-22.131%
2025-06-26	1.23000	1.270000	1.210000	1.2400	+0.813%	10,281,649	-23.387%
2025-06-25	1.26000	1.270000	1.210000	1.2300	-1.600%	8,114,892	-22.764%
2025-06-24	1.22000	1.290000	1.210000	1.2500	+5.042%	7,363,422	-24.000%
2025-06-23	1.23000	1.240000	1.160000	1.1900	-4.032%	9,760,599	-20.168%
2025-06-20	1.31000	1.310000	1.230000	1.2400	-3.876%	6,131,874	-23.387%
2025-06-18	1.32000	1.350000	1.280000	1.2900	-2.273%	8,941,327	-26.357%
2025-06-17	1.44000	1.480000	1.320000	1.3200	-8.966%	7,690,063	-28.030%
2025-06-16	1.52000	1.535000	1.440000	1.4500	-2.027%	9,439,653	-34.483%
2025-06-13	1.50500	1.530000	1.460000	1.4800	-3.268%	5,121,065	-35.811%
2025-06-12	1.61000	1.610000	1.520000	1.5300	-2.548%	4,383,998	-37.908%
2025-06-11	1.60000	1.700000	1.540000	1.5700	+4.667%	13,405,801	-39.490%
2025-06-10	1.64000	1.640000	1.480000	1.5000	-7.407%	10,504,407	-36.667%
2025-06-09	1.73000	1.800000	1.590000	1.6200	-4.706%	10,892,049	-41.358%
2025-06-06	1.40000	1.700000	1.390000	1.7000	+24.088%	10,598,350	-44.118%
2025-06-05	1.32000	1.410000	1.285000	1.3700	+5.385%	7,586,933	-30.657%
2025-06-04	1.25000	1.350000	1.230600	1.3000	+7.438%	15,491,766	-26.923%
2025-06-03	1.22000	1.250000	1.180000	1.2100	0.000%	6,282,703	-21.488%
2025-06-02	1.36000	1.360000	1.190000	1.2100	-8.333%	13,376,329	-21.488%
2025-05-30	1.47000	1.490000	1.310000	1.3200	-22.807%	18,412,090	-28.030%
2025-05-29	1.80000	1.800000	1.700000	1.7100	-3.390%	4,920,253	-44.444%
2025-05-28	1.67000	1.800000	1.650000	1.7700	+4.118%	4,161,118	-46.328%
2025-05-27	1.87000	1.878300	1.640100	1.7000	-7.104%	9,259,912	-44.118%
2025-05-23	1.91000	1.920000	1.780000	1.8300	-5.181%	8,153,781	-48.087%
2025-05-22	1.90000	1.965000	1.770000	1.9300	+7.222%	14,317,671	-50.777%
2025-05-21	1.74000	1.990000	1.720000	1.8000	+1.695%	12,712,694	-47.222%
2025-05-20	1.69000	1.780000	1.640000	1.7700	+7.927%	9,427,900	-46.328%
2025-05-19	1.62000	1.650000	1.505000	1.6400	-1.205%	5,861,346	-42.073%
2025-05-16	1.40000	1.660000	1.340000	1.6600	+23.881%	14,657,453	-42.771%
2025-05-15	1.40000	1.400000	1.300000	1.3400	-4.965%	4,802,706	-29.104%
2025-05-14	1.45000	1.470000	1.390000	1.4100	-2.759%	3,289,831	-32.624%
2025-05-13	1.46000	1.520000	1.440000	1.4500	-0.685%	5,398,650	-34.483%
2025-05-12	1.34000	1.460000	1.335000	1.4600	+11.450%	5,389,100	-34.932%
2025-05-09	1.36000	1.380000	1.300000	1.3100	-2.239%	2,848,967	-27.481%
2025-05-08	1.28000	1.370000	1.270000	1.3400	+3.876%	4,108,817	-29.104%
2025-05-07	1.27100	1.359000	1.260000	1.2900	+0.781%	5,036,375	-26.357%
2025-05-06	1.25000	1.290000	1.220000	1.2800	+0.787%	3,987,118	-25.781%
2025-05-05	1.33000	1.345000	1.260000	1.2700	-4.511%	5,420,819	-25.197%
2025-05-02	1.40100	1.430000	1.330000	1.3300	-5.674%	6,082,135	-28.571%
2025-05-01	1.34000	1.426900	1.330000	1.4100	+2.174%	5,625,461	-32.624%
2025-04-30	1.35000	1.510000	1.270000	1.3800	-0.719%	15,473,215	-31.159%
2025-04-29	1.34000	1.490000	1.270100	1.3900	+3.731%	8,390,178	-31.655%
2025-04-28	1.38000	1.400000	1.250000	1.3400	-4.965%	7,722,673	-29.104%
2025-04-25	1.65000	1.650000	1.400000	1.4100	-5.369%	19,125,988	-32.624%
2025-04-24	1.24000	1.510000	1.240000	1.4900	+20.161%	16,181,586	-36.242%
2025-04-23	1.24000	1.290000	1.170500	1.2400	+5.085%	6,168,414	-23.387%
2025-04-22	1.09000	1.190000	1.070000	1.1800	+9.259%	4,037,197	-19.492%
2025-04-21	1.18000	1.190000	1.035000	1.0800	-9.244%	6,894,553	-12.037%
2025-04-17	1.20000	1.300000	1.120000	1.1900	+0.847%	12,456,732	-20.168%
2025-04-16	1.00990	1.275000	0.990100	1.1800	+16.832%	15,348,801	-19.492%
2025-04-15	1.05000	1.050000	0.970100	1.0100	-1.942%	3,954,185	-5.941%
2025-04-14	0.94790	1.040000	0.937900	1.0300	+9.574%	3,847,784	-7.767%
2025-04-11	0.86570	0.940000	0.855050	0.9400	+9.430%	2,103,719	+1.064%
2025-04-10	0.87990	0.892000	0.802700	0.8590	-4.354%	1,518,802	+10.594%
2025-04-09	0.80770	0.919100	0.770000	0.8981	+8.440%	3,898,815	+5.779%
2025-04-08	0.97800	0.978000	0.810000	0.8282	-10.994%	4,590,851	+14.707%
2025-04-07	0.87920	0.959900	0.850000	0.9305	+1.141%	2,579,438	+2.096%
2025-04-04	0.93510	0.940000	0.830050	0.9200	-2.882%	4,209,445	+3.261%
2025-04-03	0.98000	1.050000	0.943000	0.9473	-9.781%	5,149,049	+0.285%
2025-04-02	1.03000	1.060000	0.980000	1.0500	+2.941%	4,862,715	-9.524%
2025-04-01	0.93000	1.050000	0.900000	1.0200	+12.088%	7,174,915	-6.863%
2025-03-31	0.96530	0.980000	0.882100	0.9100	-7.670%	8,412,944	+4.396%
2025-03-28	1.04000	1.050000	0.980000	0.9856	-6.133%	7,283,427	-3.612%
2025-03-27	1.05000	1.110000	1.030000	1.0500	0.000%	11,043,329	-9.524%
2025-03-26	1.11000	1.120000	1.030000	1.0500	-4.545%	4,532,324	-9.524%
2025-03-25	1.16000	1.170000	1.100000	1.1000	-5.172%	3,329,690	-13.636%
2025-03-24	1.12000	1.160000	1.110000	1.1600	+4.505%	4,526,313	-18.103%
2025-03-21	1.13000	1.140000	1.090000	1.1100	-1.770%	5,417,959	-14.414%
2025-03-20	1.14000	1.200000	1.110000	1.1300	-0.877%	6,346,128	-15.929%
2025-03-19	1.18000	1.200000	1.110000	1.1400	-2.564%	6,519,628	-16.667%
2025-03-18	1.30000	1.330000	1.110000	1.1700	-0.847%	15,300,365	-18.803%
2025-03-17	1.11000	1.240000	1.100000	1.1800	+7.273%	10,839,307	-19.492%
2025-03-14	1.08000	1.126500	1.060000	1.1000	+4.762%	5,015,493	-13.636%
2025-03-13	1.12000	1.160000	1.050000	1.0500	-6.250%	4,124,801	-9.524%
2025-03-12	1.12000	1.150000	1.090000	1.1200	+1.818%	5,148,693	-15.179%
2025-03-11	1.10000	1.125000	1.070000	1.1000	0.000%	5,048,113	-13.636%
2025-03-10	1.15000	1.159500	1.080000	1.1000	-5.983%	6,258,053	-13.636%
2025-03-07	1.18500	1.200000	1.140000	1.1700	0.000%	6,356,826	-18.803%
2025-03-06	1.24000	1.249400	1.150000	1.1700	-6.400%	8,593,520	-18.803%
2025-03-05	1.28000	1.350000	1.200000	1.2500	0.000%	14,752,950	-24.000%
2025-03-04	1.23000	1.270000	1.180000	1.2500	+0.806%	6,640,293	-24.000%
2025-03-03	1.40000	1.420000	1.210000	1.2400	-11.111%	9,975,253	-23.387%
2025-02-28	1.40000	1.420000	1.360000	1.3950	-1.064%	9,321,149	-31.900%
2025-02-27	1.52000	1.530000	1.400000	1.4100	-6.000%	7,415,208	-32.624%
2025-02-26	1.50000	1.540000	1.470000	1.5000	0.000%	6,812,328	-36.667%
2025-02-25	1.60000	1.660000	1.490000	1.5000	-7.407%	7,125,518	-36.667%
2025-02-24	1.63500	1.670000	1.550000	1.6200	-0.613%	5,475,303	-41.358%
2025-02-21	1.64000	1.730000	1.590000	1.6300	+1.242%	14,179,568	-41.718%
2025-02-20	1.67000	1.670000	1.580000	1.6100	-3.593%	6,647,157	-40.994%
2025-02-19	1.72000	1.720000	1.640000	1.6700	-2.339%	9,409,027	-43.114%
2025-02-18	1.90000	1.900000	1.710000	1.7100	-9.524%	9,499,946	-44.444%
2025-02-14	1.91990	1.970000	1.840000	1.8900	0.000%	5,886,751	-49.735%
2025-02-13	1.81000	1.929800	1.790000	1.8900	+5.587%	7,745,932	-49.735%
2025-02-12	1.77500	1.849900	1.750000	1.7900	-1.105%	6,917,416	-46.927%
2025-02-11	1.95000	1.950000	1.800000	1.8100	-7.888%	8,548,909	-47.514%

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

CGC
Canopy Growth Corporation Common Shares
stock NASDAQ