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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canopy Growth Corp (NQ: CGC )

10.24 -0.10 (-0.97%)
Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 3.700 3.768 3.600 3.680 6,802,258 +0.00(+0.00%)
Aug 30, 2022 4.100 4.100 3.560 3.680 14,590,383 -0.28(-7.07%)
Aug 29, 2022 3.770 4.140 3.750 3.960 9,958,818 +0.12(+3.13%)
Aug 26, 2022 4.220 4.260 3.800 3.840 11,687,266 -0.39(-9.22%)
Aug 25, 2022 3.950 4.250 3.850 4.230 17,292,094 +0.34(+8.74%)
Aug 24, 2022 3.440 3.985 3.360 3.890 15,951,665 +0.45(+13.08%)
Aug 23, 2022 3.310 3.570 3.300 3.440 9,274,615 +0.14(+4.24%)
Aug 22, 2022 3.690 3.700 3.280 3.300 13,945,175 -0.52(-13.61%)
Aug 19, 2022 3.690 3.880 3.650 3.820 17,378,088 +0.01(+0.26%)
Aug 18, 2022 4.010 4.040 3.690 3.810 16,712,979 -0.25(-6.16%)
Aug 17, 2022 3.730 4.300 3.640 4.060 29,964,404 +0.28(+7.41%)
Aug 16, 2022 3.860 3.960 3.550 3.780 18,980,530 -0.04(-1.05%)
Aug 15, 2022 3.260 3.940 3.230 3.820 22,743,446 +0.52(+15.76%)
Aug 12, 2022 3.230 3.320 3.170 3.300 8,969,768 +0.15(+4.76%)
Aug 11, 2022 3.350 3.520 3.130 3.150 14,930,948 -0.14(-4.26%)
Aug 10, 2022 3.010 3.360 2.840 3.290 16,174,575 +0.42(+14.63%)
Aug 09, 2022 3.180 3.240 2.870 2.870 11,137,517 -0.41(-12.50%)
Aug 08, 2022 2.740 3.280 2.700 3.280 16,746,383 +0.58(+21.48%)
Aug 05, 2022 2.600 2.760 2.510 2.700 9,963,521 -0.19(-6.57%)
Aug 04, 2022 2.890 3.010 2.761 2.890 8,764,298 -0.03(-1.03%)
Aug 03, 2022 2.990 3.030 2.840 2.920 9,733,098 +0.05(+1.74%)
Aug 02, 2022 2.540 2.930 2.500 2.870 13,310,461 +0.34(+13.44%)
Aug 01, 2022 2.630 2.630 2.510 2.530 5,976,321 -0.10(-3.80%)
Jul 29, 2022 2.530 2.670 2.460 2.630 10,052,197 +0.07(+2.73%)
Jul 28, 2022 2.430 2.570 2.363 2.560 8,887,527 +0.12(+4.92%)
Jul 27, 2022 2.420 2.440 2.340 2.440 5,407,640 +0.08(+3.39%)
Jul 26, 2022 2.490 2.510 2.340 2.360 7,486,380 -0.18(-7.09%)
Jul 25, 2022 2.560 2.620 2.450 2.540 10,525,488 -0.02(-0.97%)
Jul 22, 2022 2.710 2.840 2.520 2.565 10,683,568 -0.19(-7.07%)
Jul 21, 2022 3.130 3.150 2.720 2.760 23,522,564 -0.29(-9.51%)
Jul 20, 2022 2.600 3.175 2.550 3.050 32,393,432 +0.44(+16.86%)
Jul 19, 2022 2.630 2.790 2.470 2.610 20,731,308 +0.02(+0.77%)
Jul 18, 2022 2.300 2.740 2.280 2.590 20,472,360 +0.35(+15.62%)
Jul 15, 2022 2.450 2.490 2.180 2.240 12,670,884 -0.20(-8.20%)
Jul 14, 2022 2.200 2.460 2.130 2.440 23,747,250 +0.20(+8.93%)
Jul 13, 2022 2.240 2.270 2.160 2.240 9,051,357 -0.05(-2.18%)
Jul 12, 2022 2.310 2.380 2.250 2.290 9,328,772 -0.02(-0.87%)
Jul 11, 2022 2.470 2.590 2.315 2.310 13,174,486 -0.31(-11.83%)
Jul 08, 2022 2.670 2.680 2.530 2.620 16,783,120 -0.09(-3.32%)
Jul 07, 2022 2.640 2.760 2.590 2.710 10,043,451 +0.06(+2.26%)
Jul 06, 2022 2.730 2.780 2.590 2.650 9,136,833 -0.06(-2.21%)
Jul 05, 2022 2.750 2.760 2.610 2.710 11,765,943 -0.10(-3.56%)
Jul 01, 2022 2.850 2.940 2.644 2.810 11,186,780 -0.04(-1.40%)
Jun 30, 2022 2.900 2.950 2.720 2.850 19,946,352 -0.65(-18.57%)
Jun 29, 2022 3.590 3.610 3.445 3.500 2,579,276 -0.11(-3.05%)
Jun 28, 2022 3.830 3.860 3.560 3.610 2,816,566 -0.18(-4.75%)
Jun 27, 2022 3.780 3.830 3.610 3.790 3,272,603 +0.02(+0.53%)
Jun 24, 2022 3.680 3.790 3.590 3.770 3,936,632 +0.17(+4.72%)
Jun 23, 2022 3.340 3.610 3.300 3.600 4,557,956 +0.26(+7.78%)
Jun 22, 2022 3.410 3.580 3.340 3.340 3,956,099 -0.14(-4.02%)
Jun 21, 2022 3.480 3.608 3.445 3.480 4,493,692 +0.11(+3.26%)
Jun 17, 2022 3.280 3.420 3.255 3.370 4,677,773 +0.11(+3.37%)
Jun 16, 2022 3.370 3.436 3.240 3.260 4,015,613 -0.26(-7.39%)
Jun 15, 2022 3.370 3.580 3.335 3.520 4,081,694 +0.19(+5.71%)
Jun 14, 2022 3.320 3.440 3.250 3.330 7,092,686 +0.05(+1.52%)
Jun 13, 2022 3.410 3.550 3.270 3.280 7,373,953 -0.37(-10.14%)
Jun 10, 2022 3.710 3.830 3.590 3.650 5,599,450 -0.20(-5.19%)
Jun 09, 2022 4.060 4.080 3.850 3.850 4,542,778 -0.28(-6.78%)
Jun 08, 2022 4.100 4.330 4.050 4.130 5,119,505 -0.11(-2.59%)
Jun 07, 2022 4.030 4.270 4.010 4.240 5,416,089 +0.15(+3.67%)
Jun 06, 2022 4.360 4.450 4.071 4.090 9,343,913 -0.23(-5.32%)
Jun 03, 2022 4.650 4.660 4.300 4.320 6,836,733 -0.39(-8.28%)
Jun 02, 2022 4.680 4.830 4.560 4.710 5,418,309 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.