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 (%)
Aug 31, 2023 0.4750 0.6479 0.4651 0.5721 175,142,592 +0.12(+25.76%)
Aug 30, 2023 0.4100 0.4850 0.3950 0.4549 40,771,064 +0.05(+13.24%)
Aug 29, 2023 0.3900 0.4090 0.3814 0.4017 11,240,961 +0.01(+2.89%)
Aug 28, 2023 0.3993 0.3993 0.3841 0.3904 7,084,302 +0.00(+0.10%)
Aug 25, 2023 0.3930 0.3988 0.3840 0.3900 8,500,541 +0.00(+0.13%)
Aug 24, 2023 0.4122 0.4140 0.3880 0.3895 9,991,683 -0.03(-6.80%)
Aug 23, 2023 0.4000 0.4250 0.3915 0.4179 7,988,617 +0.02(+3.98%)
Aug 22, 2023 0.4212 0.4224 0.3975 0.4019 12,129,790 -0.01(-3.04%)
Aug 21, 2023 0.4500 0.4674 0.4122 0.4145 19,510,918 -0.05(-10.18%)
Aug 18, 2023 0.4098 0.4623 0.4010 0.4615 39,528,164 +0.05(+11.99%)
Aug 17, 2023 0.3889 0.4292 0.3830 0.4121 20,876,012 +0.03(+7.35%)
Aug 16, 2023 0.3862 0.4070 0.3806 0.3839 11,273,590 -0.00(-0.39%)
Aug 15, 2023 0.3938 0.3957 0.3810 0.3854 10,048,971 -0.01(-3.09%)
Aug 14, 2023 0.4000 0.4000 0.3800 0.3977 10,580,007 -0.01(-1.24%)
Aug 11, 2023 0.4229 0.4390 0.3900 0.4027 21,167,352 -0.03(-6.52%)
Aug 10, 2023 0.4541 0.4599 0.4189 0.4308 21,867,588 -0.04(-7.93%)
Aug 09, 2023 0.4766 0.4801 0.4364 0.4679 29,009,168 -0.00(-0.13%)
Aug 08, 2023 0.4380 0.4770 0.4299 0.4685 30,696,800 +0.03(+7.04%)
Aug 07, 2023 0.4500 0.4502 0.4054 0.4377 14,537,137 -0.01(-2.15%)
Aug 04, 2023 0.4632 0.4700 0.4430 0.4473 14,170,667 -0.02(-3.47%)
Aug 03, 2023 0.4400 0.4890 0.4300 0.4634 25,140,080 +0.02(+4.79%)
Aug 02, 2023 0.4610 0.4690 0.4404 0.4422 22,825,240 -0.03(-6.27%)
Aug 01, 2023 0.4900 0.4864 0.4614 0.4718 24,816,036 -0.02(-4.30%)
Jul 31, 2023 0.5300 0.5300 0.4670 0.4930 58,987,744 +0.02(+3.90%)
Jul 28, 2023 0.4299 0.4770 0.4107 0.4745 53,556,940 +0.06(+15.73%)
Jul 27, 2023 0.4200 0.4440 0.4030 0.4100 41,930,368 +0.01(+2.12%)
Jul 26, 2023 0.4000 0.4320 0.3881 0.4015 49,033,296 +0.01(+3.27%)
Jul 25, 2023 0.3836 0.3947 0.3800 0.3888 15,550,673 -0.01(-1.49%)
Jul 24, 2023 0.3919 0.4094 0.3822 0.3947 18,710,236 +0.01(+2.07%)
Jul 21, 2023 0.3950 0.4098 0.3770 0.3867 20,155,658 -0.00(-0.85%)
Jul 20, 2023 0.4282 0.4282 0.3769 0.3900 27,224,776 -0.03(-6.72%)
Jul 19, 2023 0.3931 0.4500 0.3910 0.4181 49,198,852 +0.03(+7.21%)
Jul 18, 2023 0.3794 0.3979 0.3622 0.3900 30,595,946 +0.02(+4.31%)
Jul 17, 2023 0.4022 0.4040 0.3460 0.3739 75,755,664 -0.01(-2.66%)
Jul 14, 2023 0.5418 0.5418 0.3826 0.3841 184,133,184 -0.27(-40.91%)
Jul 13, 2023 0.5600 0.6799 0.5400 0.6500 61,806,380 +0.09(+15.37%)
Jul 12, 2023 0.5780 0.6200 0.5202 0.5634 36,429,784 +0.01(+2.07%)
Jul 11, 2023 0.4740 0.5968 0.4740 0.5520 65,442,228 +0.07(+15.02%)
Jul 10, 2023 0.4746 0.4870 0.4307 0.4799 25,612,244 +0.00(+0.82%)
Jul 07, 2023 0.4267 0.5141 0.4020 0.4760 51,746,112 +0.05(+12.05%)
Jul 06, 2023 0.4440 0.4600 0.4110 0.4248 26,025,898 -0.03(-7.47%)
Jul 05, 2023 0.5656 0.5800 0.4485 0.4591 45,128,036 -0.13(-22.19%)
Jul 03, 2023 0.4011 0.6329 0.4002 0.5900 87,704,472 +0.20(+52.10%)
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%)
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.