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 )

4.605 -0.105 (-2.23%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 20, 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 (%)
Feb 26, 2021 330.10 342.55 322.60 327.50 399,130 -4.60(-1.39%)
Feb 25, 2021 357.20 362.20 328.80 332.10 518,691 -23.90(-6.71%)
Feb 24, 2021 355.20 363.90 346.20 356.00 409,659 +2.90(+0.82%)
Feb 23, 2021 346.80 355.60 314.50 353.10 828,453 -17.00(-4.59%)
Feb 22, 2021 383.80 389.00 369.00 370.10 432,834 -16.20(-4.19%)
Feb 19, 2021 370.90 395.40 368.10 386.30 592,360 +19.80(+5.40%)
Feb 18, 2021 400.50 411.50 364.90 366.50 818,083 -38.10(-9.42%)
Feb 17, 2021 416.20 417.00 398.20 404.60 498,900 -16.70(-3.96%)
Feb 16, 2021 406.40 434.10 403.70 421.30 750,346 +18.20(+4.52%)
Feb 12, 2021 393.70 427.00 381.30 403.10 1,171,410 -3.40(-0.84%)
Feb 11, 2021 477.60 478.40 394.50 406.50 2,955,128 -115.20(-22.08%)
Feb 10, 2021 528.20 565.00 480.20 521.70 2,960,362 +30.80(+6.27%)
Feb 09, 2021 443.60 509.20 440.30 490.90 2,345,307 +52.20(+11.90%)
Feb 08, 2021 431.50 445.50 430.00 438.70 615,489 +9.40(+2.19%)
Feb 05, 2021 435.00 439.59 422.60 429.30 575,680 -12.10(-2.74%)
Feb 04, 2021 447.00 453.20 431.70 441.40 567,408 -8.00(-1.78%)
Feb 03, 2021 425.60 454.00 421.80 449.40 992,427 +32.20(+7.72%)
Feb 02, 2021 405.90 428.40 405.00 417.20 715,862 +16.60(+4.14%)
Feb 01, 2021 400.60 404.50 389.20 400.60 472,668 -0.10(-0.02%)
Jan 29, 2021 399.40 417.50 394.70 400.70 1,075,840 -2.60(-0.64%)
Jan 28, 2021 374.90 404.20 372.10 403.30 890,788 +25.00(+6.61%)
Jan 27, 2021 343.30 391.00 343.30 378.30 939,187 +23.10(+6.50%)
Jan 26, 2021 331.80 361.50 331.80 355.20 911,641 +26.10(+7.93%)
Jan 25, 2021 336.80 340.00 324.70 329.10 473,430 -8.90(-2.63%)
Jan 22, 2021 331.50 339.00 330.70 338.00 289,490 +2.40(+0.72%)
Jan 21, 2021 335.50 340.90 329.50 335.60 310,698 -0.70(-0.21%)
Jan 20, 2021 337.10 345.40 332.20 336.30 365,407 +0.70(+0.21%)
Jan 19, 2021 336.30 339.80 323.50 335.60 415,208 +1.70(+0.51%)
Jan 15, 2021 347.30 350.80 328.10 333.90 781,170 -12.30(-3.55%)
Jan 14, 2021 325.80 346.90 325.00 346.20 845,337 +24.40(+7.58%)
Jan 13, 2021 309.60 330.10 308.70 321.80 694,370 +12.60(+4.08%)
Jan 12, 2021 315.00 319.70 305.20 309.20 509,242 -5.50(-1.75%)
Jan 11, 2021 297.70 324.10 296.00 314.70 846,605 +13.00(+4.31%)
Jan 08, 2021 308.29 309.00 293.41 301.70 684,460 -4.40(-1.44%)
Jan 07, 2021 314.10 323.00 304.10 306.10 1,058,235 +4.40(+1.46%)
Jan 06, 2021 300.20 318.30 293.50 301.70 2,483,352 +31.30(+11.58%)
Jan 05, 2021 262.90 275.60 258.50 270.40 531,985 +9.20(+3.52%)
Jan 04, 2021 249.20 271.70 249.10 261.20 673,922 +14.80(+6.01%)
Dec 31, 2020 246.40 246.40 246.40 355,058 -6.10(-2.42%)
Dec 30, 2020 243.00 257.00 240.50 252.50 355,058 +9.90(+4.08%)
Dec 29, 2020 248.90 254.40 242.00 242.60 319,626 -4.20(-1.70%)
Dec 28, 2020 260.10 261.50 245.70 246.80 371,321 -11.80(-4.56%)
Dec 24, 2020 270.90 271.00 257.80 258.60 277,230 -11.50(-4.26%)
Dec 23, 2020 259.70 280.40 255.00 270.10 833,188 +11.50(+4.45%)
Dec 22, 2020 257.10 261.40 252.30 258.60 254,371 +3.20(+1.25%)
Dec 21, 2020 251.50 257.70 250.00 255.40 240,052 -4.30(-1.66%)
Dec 18, 2020 260.90 265.20 257.80 259.70 224,010 -2.50(-0.95%)
Dec 17, 2020 265.50 267.50 259.60 262.20 300,076 -1.50(-0.57%)
Dec 16, 2020 269.80 271.00 260.60 263.70 411,582 -3.80(-1.42%)
Dec 15, 2020 251.70 267.80 250.30 267.50 409,877 +14.70(+5.81%)
Dec 14, 2020 265.90 269.60 252.80 252.80 388,670 -12.50(-4.71%)
Dec 11, 2020 270.60 272.90 263.52 265.30 266,780 -7.90(-2.89%)
Dec 10, 2020 267.60 276.20 266.20 273.20 228,269 +1.20(+0.44%)
Dec 09, 2020 288.50 290.60 267.50 272.00 446,180 -16.20(-5.62%)
Dec 08, 2020 279.20 288.50 279.10 288.20 319,796 +4.40(+1.55%)
Dec 07, 2020 288.40 289.50 276.80 283.80 360,523 -2.10(-0.73%)
Dec 04, 2020 292.10 295.20 279.50 285.90 778,800 -0.40(-0.14%)
Dec 03, 2020 283.10 292.30 276.40 286.30 400,199 +4.50(+1.60%)
Dec 02, 2020 267.60 285.80 267.10 281.80 658,174 +15.30(+5.74%)
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.