Canopy Growth Historical Data - CGC

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Canopy Growth Corporation CGC NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.43 -1.93% 21.88 21.78 22.41 22.34 22.31 20:00:00
more quote information »

CGC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week23.1724.3919.5222.1312,125,238-1.29-5.57%
1 Month24.7624.9618.6521.708,001,551-2.88-11.63%
3 Months19.2225.9717.5721.588,399,1512.6613.84%
6 Months27.3728.8913.8021.277,493,391-5.49-20.06%
1 Year45.2052.7413.8029.406,233,775-23.32-51.59%
3 Years30.8559.2513.8035.917,629,434-8.97-29.08%
5 Years30.8559.2513.8035.917,629,434-8.97-29.08%

CGC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 21.88 -0.41 -1.84% 22.34 22.79 21.78 4,836,618
Feb 20 2020 22.29 0.53 2.44% 21.70 23.23 21.61 8,824,452
Feb 19 2020 21.76 -0.23 -1.05% 22.01 22.30 21.58 5,581,841
Feb 18 2020 21.9898 -0.21 -0.95% 22.36 22.88 21.10 7,704,665
Feb 14 2020 22.20 2.65 13.56% 23.17 24.39 19.52 26,389,993
Feb 13 2020 19.5498 0.04 0.2% 19.36 20.44 19.26 6,223,874
Feb 12 2020 19.51 -0.41 -2.06% 20.12 20.30 19.34 5,126,961
Feb 11 2020 19.92 0.89 4.68% 18.91 20.5107 18.65 8,851,661
Feb 10 2020 19.03 -0.56 -2.86% 19.60 19.80 18.85 5,751,327
Feb 07 2020 19.59 -1.53 -7.24% 20.14 21.00 19.33 11,480,838
Feb 06 2020 21.12 -0.55 -2.52% 21.61 22.05 21.07 4,871,866
Feb 05 2020 21.6669 -0.57 -2.58% 22.50 22.68 21.48 6,571,110
Feb 04 2020 22.24 0.21 0.95% 22.35 22.94 22.12 5,058,632
Feb 03 2020 22.03 -0.37 -1.65% 22.60 22.94 21.76 5,242,794
Jan 31 2020 22.4002 -1.15 -4.88% 23.35 23.51 22.05 6,411,344
Jan 30 2020 23.55 0.05 0.21% 23.18 23.96 23.06 4,461,542
Jan 29 2020 23.50 -0.49 -2.04% 24.17 24.48 23.20 7,228,671
Jan 28 2020 23.99 2.38 11.01% 22.69 24.00 22.02 10,592,414
Jan 27 2020 21.61 -1.02 -4.51% 21.50 22.65 21.34 6,314,318
Jan 24 2020 22.63 -1.88 -7.67% 24.76 24.96 22.55 9,341,170
Jan 23 2020 24.51 0.41 1.7% 24.06 25.00 23.74 6,178,011
Jan 22 2020 24.10 -0.10 -0.41% 24.39 24.658 23.57 7,111,241
See More Historical Prices »
Your Recent History
NYSE
CGC
Canopy Gro..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200222 20:17:29