Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic
  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Canopy Growth Corp (NQ: CGC )

8.630 -0.920 (-9.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 0.4275 0.4300 0.3840 0.3879 29,286,272 -0.05(-11.38%)
Jun 29, 2023 0.4400 0.4580 0.4300 0.4377 11,269,741 +0.01(+1.34%)
Jun 28, 2023 0.4629 0.4629 0.4268 0.4319 16,588,034 -0.04(-8.88%)
Jun 27, 2023 0.5220 0.5220 0.4690 0.4740 16,534,558 -0.04(-8.39%)
Jun 26, 2023 0.5201 0.5679 0.5101 0.5174 13,634,882 -0.00(-0.02%)
Jun 23, 2023 0.5590 0.5630 0.5000 0.5175 26,672,000 -0.08(-13.95%)
Jun 22, 2023 0.6000 0.6070 0.5610 0.6014 11,926,652 +0.00(+0.27%)
Jun 21, 2023 0.6000 0.6320 0.5870 0.5998 17,220,260 -0.00(-0.53%)
Jun 20, 2023 0.6383 0.6398 0.5934 0.6030 10,373,302 -0.03(-4.27%)
Jun 16, 2023 0.6510 0.6587 0.6265 0.6299 10,732,814 -0.02(-2.69%)
Jun 15, 2023 0.6550 0.6600 0.6420 0.6473 10,845,376 -0.02(-3.07%)
Jun 14, 2023 0.7000 0.7123 0.6510 0.6678 18,172,154 -0.04(-5.28%)
Jun 13, 2023 0.7400 0.7400 0.6880 0.7050 13,572,984 -0.02(-3.41%)
Jun 12, 2023 0.6850 0.7365 0.6700 0.7299 11,021,493 +0.05(+7.39%)
Jun 09, 2023 0.7091 0.7200 0.6640 0.6797 12,627,097 -0.01(-2.06%)
Jun 08, 2023 0.7211 0.7347 0.6910 0.6940 11,238,229 -0.03(-3.97%)
Jun 07, 2023 0.7558 0.7699 0.7150 0.7227 10,577,607 -0.02(-2.26%)
Jun 06, 2023 0.7801 0.7801 0.7110 0.7394 16,392,924 -0.04(-5.57%)
Jun 05, 2023 0.8396 0.8460 0.7718 0.7830 6,220,206 -0.04(-5.10%)
Jun 02, 2023 0.8600 0.8642 0.8172 0.8251 5,563,465 -0.01(-1.17%)
Jun 01, 2023 0.8300 0.8630 0.8068 0.8349 6,987,719 -0.00(-0.01%)
May 31, 2023 0.8500 0.8568 0.8000 0.8350 6,244,307 -0.02(-1.80%)
May 30, 2023 0.9137 0.9137 0.8400 0.8503 7,268,266 -0.03(-3.08%)
May 26, 2023 0.8889 0.9040 0.8300 0.8773 16,342,429 -0.01(-0.66%)
May 25, 2023 1.050 1.050 0.8709 0.8831 29,432,636 -0.17(-15.90%)
May 24, 2023 1.060 1.080 1.040 1.050 4,152,413 -0.02(-1.87%)
May 23, 2023 1.170 1.170 1.050 1.070 10,537,653 -0.10(-8.55%)
May 22, 2023 1.110 1.260 1.090 1.170 13,510,041 +0.08(+7.34%)
May 19, 2023 1.040 1.110 1.030 1.090 14,843,129 +0.04(+3.81%)
May 18, 2023 1.050 1.055 1.020 1.050 11,282,339 +0.00(+0.00%)
May 17, 2023 1.040 1.060 1.020 1.050 13,322,573 +0.02(+1.94%)
May 16, 2023 1.050 1.080 1.025 1.030 5,778,237 -0.03(-2.83%)
May 15, 2023 1.060 1.080 1.020 1.060 5,779,310 +0.01(+0.95%)
May 12, 2023 1.070 1.140 1.020 1.050 7,391,460 +0.01(+0.96%)
May 11, 2023 1.200 1.240 1.030 1.040 14,093,858 -0.18(-14.75%)
May 10, 2023 1.260 1.290 1.190 1.220 7,103,217 -0.03(-2.40%)
May 09, 2023 1.300 1.317 1.240 1.250 4,550,039 -0.07(-5.30%)
May 08, 2023 1.350 1.350 1.290 1.320 4,817,154 -0.02(-1.49%)
May 05, 2023 1.280 1.370 1.230 1.340 16,987,272 +0.09(+7.20%)
May 04, 2023 1.210 1.280 1.180 1.250 11,259,651 +0.04(+3.31%)
May 03, 2023 1.230 1.250 1.200 1.210 3,867,249 -0.01(-0.82%)
May 02, 2023 1.280 1.280 1.200 1.220 3,825,147 -0.07(-5.43%)
May 01, 2023 1.310 1.320 1.250 1.290 4,799,386 -0.01(-0.77%)
Apr 28, 2023 1.300 1.370 1.300 1.300 5,259,329 -0.01(-0.76%)
Apr 27, 2023 1.340 1.360 1.280 1.310 11,648,389 +0.04(+3.15%)
Apr 26, 2023 1.300 1.300 1.270 1.270 4,114,647 -0.01(-0.78%)
Apr 25, 2023 1.300 1.310 1.260 1.280 5,433,527 -0.04(-3.03%)
Apr 24, 2023 1.330 1.350 1.260 1.320 5,139,144 -0.02(-1.49%)
Apr 21, 2023 1.350 1.380 1.340 1.340 2,357,436 -0.01(-0.74%)
Apr 20, 2023 1.410 1.440 1.350 1.350 5,223,236 -0.08(-5.59%)
Apr 19, 2023 1.430 1.450 1.410 1.430 3,195,661 +0.00(+0.00%)
Apr 18, 2023 1.500 1.510 1.430 1.430 4,703,448 -0.05(-3.38%)
Apr 17, 2023 1.450 1.500 1.430 1.480 6,916,642 +0.05(+3.50%)
Apr 14, 2023 1.500 1.530 1.430 1.430 6,538,155 -0.08(-5.30%)
Apr 13, 2023 1.520 1.560 1.510 1.510 4,623,309 -0.01(-0.66%)
Apr 12, 2023 1.550 1.580 1.510 1.520 4,073,109 -0.02(-1.30%)
Apr 11, 2023 1.590 1.593 1.520 1.540 5,735,192 -0.07(-4.35%)
Apr 10, 2023 1.560 1.630 1.550 1.610 9,086,114 +0.03(+1.90%)
Apr 06, 2023 1.600 1.630 1.540 1.580 5,598,065 -0.01(-0.63%)
Apr 05, 2023 1.670 1.680 1.580 1.590 5,239,887 -0.08(-4.79%)
Apr 04, 2023 1.710 1.710 1.650 1.670 4,727,286 -0.02(-1.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.