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 )

8.780 +0.930 (+11.85%)
Streaming Delayed Price Updated: 12:39 PM EDT, Apr 23, 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 (%)
Sep 29, 2023 0.8200 0.8450 0.7700 0.7828 30,400,384 -0.03(-3.79%)
Sep 28, 2023 0.8801 0.8865 0.7700 0.8136 85,235,888 -0.08(-8.58%)
Sep 27, 2023 1.010 1.050 0.8261 0.8900 107,387,840 -0.03(-3.49%)
Sep 26, 2023 0.9762 1.070 0.8730 0.9222 84,637,472 -0.02(-2.20%)
Sep 25, 2023 0.8506 1.030 0.8951 0.9429 116,553,992 +0.10(+12.26%)
Sep 22, 2023 0.8072 0.8688 0.7601 0.8399 72,632,912 +0.07(+9.48%)
Sep 21, 2023 0.8500 0.9050 0.7610 0.7672 65,428,608 -0.10(-12.02%)
Sep 20, 2023 1.060 1.140 0.8655 0.8720 85,200,232 -0.16(-15.34%)
Sep 19, 2023 1.170 1.260 0.9927 1.030 46,750,444 -0.11(-9.65%)
Sep 18, 2023 1.175 1.230 1.100 1.140 68,644,424 -0.21(-15.56%)
Sep 15, 2023 1.460 1.568 1.280 1.350 119,762,712 +0.10(+8.00%)
Sep 14, 2023 1.120 1.480 1.110 1.250 117,863,824 +0.09(+7.76%)
Sep 13, 2023 1.290 1.400 1.040 1.160 130,886,640 -0.18(-13.43%)
Sep 12, 2023 1.500 1.920 1.310 1.340 198,267,216 -0.35(-20.71%)
Sep 11, 2023 1.030 1.790 1.020 1.690 277,494,592 +0.76(+81.37%)
Sep 08, 2023 0.7505 0.9590 0.7360 0.9318 122,823,408 +0.17(+22.61%)
Sep 07, 2023 0.7600 0.7800 0.6622 0.7600 66,463,280 -0.04(-5.23%)
Sep 06, 2023 0.7646 0.8300 0.6856 0.8019 126,030,192 +0.12(+17.27%)
Sep 05, 2023 0.5522 0.7174 0.5380 0.6838 131,750,456 +0.13(+24.33%)
Sep 01, 2023 0.6299 0.6325 0.5238 0.5500 61,258,608 -0.02(-3.86%)
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%)
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.