Quantcast

Canopy Growth Corporation Common Stock Historical Stock Prices

CGC 
$47.8769
*  
0.3731
0.77%
Get CGC Alerts
*Delayed - data as of Apr. 23, 2019 14:25 ET  -  Find a broker to begin trading CGC now
Exchange:NYSE
Industry: Consumer Durables
Community Rating:
View:    CGC Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:25 48.29 48.63 46.86 47.8769 6,662,362
04/22/2019 45.9 48.7 45.07 48.25 11,896,610
04/18/2019 46.15 47.71 44.16 44.56 15,454,790
04/17/2019 43.17 43.28 41.96 42.85 6,201,424
04/16/2019 40.96 43.165 40.96 41.68 7,610,894
04/15/2019 41.93 42.08 40.33 40.73 3,895,344
04/12/2019 41.37 42.64 41.3 42.29 6,642,490
04/11/2019 41.94 42.17 39.66 40.08 6,997,088
04/10/2019 41.4 42.65 41.32 42.21 2,198,509
04/09/2019 42.29 42.7 41.19 41.75 3,540,723
04/08/2019 42.96 43.4 42.31 42.71 2,984,052
04/05/2019 43.67 43.72 43.1406 43.24 2,799,579
04/04/2019 43.06 44.17 42.83 43.31 2,593,241
04/03/2019 43.15 44.05 42.81 43.38 3,115,214
04/02/2019 42.3 43.1766 42.05 43.15 2,862,453
04/01/2019 43.69 43.69 42.3 42.48 4,001,819
03/29/2019 42.68 43.549 42.14 43.37 3,522,381
03/28/2019 42.265 43.05 40.56 42.37 6,232,470
03/27/2019 44.41 44.79 42.1 42.89 5,481,218
03/26/2019 44.59 44.72 43.68 44.7 3,580,948
03/25/2019 44.96 45.25 43.35 44.23 6,010,467
03/22/2019 45.8 46.14 44.303 44.38 6,608,097
03/21/2019 47.11 47.9 45.81 46.04 7,213,568
03/20/2019 45.93 48.6 45.67 46.87 14,741,260
03/19/2019 46.1 46.76 45.56 46.11 5,062,574
03/18/2019 45.88 46.63 45.07 45.69 4,424,942
03/15/2019 45.52 45.9 45.06 45.89 4,105,530
03/14/2019 45.95 46.46 44.97 45.52 4,839,957
03/13/2019 47.46 48.01 45.76 46.08 6,528,412
03/12/2019 45.82 47.98 45.68 46.76 7,093,269
03/11/2019 45.52 46.1699 44.89 46.01 3,420,939
03/08/2019 43.97 45.5 43.71 45.4 3,891,563
03/07/2019 46.25 46.25 44.47 45.13 5,565,124
03/06/2019 47.51 48.9 45.96 46.14 6,760,050
03/05/2019 46.25 48.26 46.25 47.88 5,893,095
03/04/2019 47.52 47.78 45.65 46.8 5,578,670
03/01/2019 47.96 48.4 46.72 47.05 5,127,689
02/28/2019 47.02 47.99 46.74 47.41 8,920,240
02/27/2019 46.35 46.52 45.09 45.75 4,838,745
02/26/2019 43.41 46.31 43.32 46.26 6,629,980
02/25/2019 44.49 44.5 42.91 43.86 5,313,082
02/22/2019 45.5 45.74 44.02 44.54 7,285,060
02/21/2019 45.2 45.9799 44.77 45.04 6,025,261
02/20/2019 46.29 47.22 45.86 46.27 6,065,218
02/19/2019 46.5 46.99 45.7 46.39 9,936,365
02/15/2019 48.75 49.86 46.51 47.56 20,600,370
02/14/2019 46.69 47.04 44.7 46.12 9,343,618
02/13/2019 44.86 46.74 44.57 46.05 8,757,387
02/12/2019 42.1 44.85 41.68 43.84 7,639,771
02/11/2019 45.74 45.76 42.08 42.94 12,001,930
02/08/2019 46.37 46.94 45.23 45.47 5,539,584
02/07/2019 44.94 47.89 44.9 46.93 8,530,498
02/06/2019 47.26 47.62 44.63 46.53 12,729,080
02/05/2019 49.27 49.86 47.571 48.64 10,669,450
02/04/2019 49.21 51.81 48.8824 49.72 14,524,020
02/01/2019 49.66 50.49 48.77 48.88 11,250,830
01/31/2019 48.4 49.41 47.68 48.98 9,674,669
01/30/2019 47.51 49.46 46.76 48.02 12,443,470
01/29/2019 50.38 50.91 46.13 47.13 17,063,950
01/28/2019 47.83 50.99 47.56 50.77 17,656,080
01/25/2019 46.24 49 45.75 48.48 18,831,590
01/24/2019 43.03 44.25 43.01 44.21 6,283,720
01/23/2019 43.97 44.6 42.5441 43.45 7,273,355
01/22/2019 43.55 44.62 42.79 43.66 8,795,157
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio