Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canopy Growth Corp (NQ: CGC )

9.030 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
May 08, 2024 9.450 9.570 8.800 9.030 10,185,019 -0.45(-4.75%)
May 07, 2024 9.700 10.31 9.350 9.480 12,630,651 -0.24(-2.47%)
May 06, 2024 10.52 10.91 9.530 9.720 16,784,700 -0.52(-5.08%)
May 03, 2024 10.54 11.27 10.02 10.24 15,724,875 -0.10(-0.97%)
May 02, 2024 11.30 12.97 10.15 10.34 29,674,220 -1.11(-9.69%)
May 01, 2024 13.97 14.10 10.21 11.45 55,218,664 -3.43(-23.05%)
Apr 30, 2024 8.200 14.92 8.130 14.88 83,268,448 +6.56(+78.85%)
Apr 29, 2024 9.000 9.600 8.100 8.320 10,126,109 -0.59(-6.62%)
Apr 26, 2024 8.800 10.24 8.710 8.910 16,439,428 +0.21(+2.41%)
Apr 25, 2024 8.810 9.100 8.640 8.700 4,229,487 -0.27(-3.01%)
Apr 24, 2024 8.730 9.315 8.630 8.970 7,448,977 -0.06(-0.66%)
Apr 23, 2024 7.740 9.150 7.670 9.030 11,995,709 +1.18(+15.03%)
Apr 22, 2024 8.220 8.360 7.630 7.850 6,697,615 -0.08(-1.01%)
Apr 19, 2024 7.450 8.330 7.450 7.930 12,556,087 +0.10(+1.28%)
Apr 18, 2024 6.550 8.200 6.410 7.830 16,790,682 +1.34(+20.65%)
Apr 17, 2024 6.760 6.920 6.090 6.490 6,715,431 -0.21(-3.13%)
Apr 16, 2024 6.670 7.140 6.570 6.700 5,878,344 -0.28(-4.01%)
Apr 15, 2024 7.530 7.890 6.810 6.980 8,043,919 -0.82(-10.51%)
Apr 12, 2024 8.100 8.530 7.580 7.800 7,495,793 -0.35(-4.29%)
Apr 11, 2024 9.050 9.270 7.830 8.150 11,654,523 -0.97(-10.64%)
Apr 10, 2024 8.650 9.887 8.520 9.120 11,839,612 -0.04(-0.44%)
Apr 09, 2024 9.490 9.929 9.040 9.160 11,261,366 -0.97(-9.58%)
Apr 08, 2024 9.950 10.85 9.670 10.13 18,271,492 -0.05(-0.49%)
Apr 05, 2024 9.700 10.38 8.930 10.18 21,703,848 +0.40(+4.09%)
Apr 04, 2024 10.30 11.57 9.390 9.780 42,990,360 -1.11(-10.19%)
Apr 03, 2024 8.130 10.91 8.130 10.89 43,711,756 +2.54(+30.42%)
Apr 02, 2024 7.590 8.970 7.530 8.350 32,833,772 +0.82(+10.89%)
Apr 01, 2024 8.220 8.420 7.250 7.530 21,586,708 -1.10(-12.75%)
Mar 28, 2024 9.270 8.740 8.130 8.630 48,777,116 -0.92(-9.63%)
Mar 27, 2024 7.640 9.625 7.230 9.550 53,181,996 +2.32(+32.09%)
Mar 26, 2024 5.880 8.240 5.700 7.230 54,550,700 +1.03(+16.61%)
Mar 25, 2024 7.960 7.970 5.900 6.200 43,916,480 -1.49(-19.38%)
Mar 22, 2024 4.700 7.990 4.660 7.690 67,002,176 +3.13(+68.64%)
Mar 21, 2024 4.700 4.940 4.310 4.560 10,230,844 +0.02(+0.44%)
Mar 20, 2024 4.310 4.570 3.950 4.540 17,800,172 +0.71(+18.54%)
Mar 19, 2024 3.550 3.960 3.350 3.830 10,291,777 +0.12(+3.23%)
Mar 18, 2024 3.270 4.130 3.140 3.710 19,761,544 +0.63(+20.45%)
Mar 15, 2024 2.810 3.140 2.770 3.080 4,436,683 +0.31(+11.19%)
Mar 14, 2024 2.960 2.960 2.755 2.770 1,649,512 -0.19(-6.42%)
Mar 13, 2024 2.890 3.020 2.870 2.960 1,500,314 +0.04(+1.37%)
Mar 12, 2024 3.010 3.029 2.860 2.920 1,501,041 -0.09(-2.99%)
Mar 11, 2024 3.050 3.168 3.000 3.010 1,796,358 -0.04(-1.31%)
Mar 08, 2024 3.000 3.165 3.000 3.050 2,291,688 +0.08(+2.69%)
Mar 07, 2024 2.950 3.040 2.870 2.970 1,596,450 +0.06(+2.06%)
Mar 06, 2024 2.930 3.000 2.870 2.910 2,175,674 +0.02(+0.69%)
Mar 05, 2024 2.960 3.005 2.810 2.890 3,737,562 -0.13(-4.30%)
Mar 04, 2024 3.230 3.240 2.980 3.020 2,697,016 -0.19(-5.92%)
Mar 01, 2024 3.320 3.320 3.150 3.210 3,201,820 -0.08(-2.43%)
Feb 29, 2024 3.360 3.430 3.240 3.290 2,326,053 -0.07(-2.08%)
Feb 28, 2024 3.530 3.530 3.360 3.360 2,727,115 -0.17(-4.82%)
Feb 27, 2024 3.510 3.580 3.450 3.530 2,418,069 +0.06(+1.73%)
Feb 26, 2024 3.330 3.540 3.290 3.470 2,831,687 +0.11(+3.27%)
Feb 23, 2024 3.380 3.405 3.210 3.360 2,445,741 -0.01(-0.30%)
Feb 22, 2024 3.490 3.495 3.330 3.370 1,698,299 -0.07(-2.03%)
Feb 21, 2024 3.510 3.520 3.310 3.440 3,142,536 -0.10(-2.82%)
Feb 20, 2024 3.770 3.800 3.500 3.540 3,276,025 -0.28(-7.33%)
Feb 16, 2024 3.620 3.820 3.520 3.820 3,533,021 +0.23(+6.41%)
Feb 15, 2024 3.580 3.660 3.530 3.590 3,734,719 +0.07(+1.99%)
Feb 14, 2024 3.530 3.620 3.300 3.520 4,041,872 +0.03(+0.86%)
Feb 13, 2024 3.750 3.760 3.410 3.490 4,045,320 -0.31(-8.16%)
Feb 12, 2024 4.000 4.040 3.730 3.800 4,848,786 -0.22(-5.47%)
Feb 09, 2024 4.170 4.380 3.930 4.020 4,672,514 -0.09(-2.19%)
Feb 08, 2024 4.330 4.340 4.005 4.110 4,477,241 -0.21(-4.86%)
Feb 07, 2024 4.590 4.590 4.310 4.320 3,675,573 -0.28(-6.09%)
Feb 06, 2024 4.460 4.710 4.350 4.600 4,911,768 +0.17(+3.84%)
Feb 05, 2024 4.700 4.700 4.425 4.430 1,892,517 -0.21(-4.53%)
Feb 02, 2024 4.990 5.030 4.610 4.640 3,231,433 -0.39(-7.75%)
Feb 01, 2024 4.700 5.265 4.700 5.030 4,780,414 +0.36(+7.71%)
Jan 31, 2024 4.810 4.930 4.670 4.670 1,729,687 -0.12(-2.51%)
Jan 30, 2024 4.820 4.900 4.670 4.790 1,390,125 -0.04(-0.83%)
Jan 29, 2024 4.590 5.030 4.550 4.830 2,967,233 +0.27(+5.92%)
Jan 26, 2024 4.730 4.730 4.550 4.560 1,094,437 -0.09(-1.94%)
Jan 25, 2024 4.750 4.860 4.630 4.650 1,402,057 -0.11(-2.31%)
Jan 24, 2024 4.690 4.960 4.530 4.760 2,564,842 +0.10(+2.15%)
Jan 23, 2024 4.380 4.720 4.380 4.660 2,076,362 +0.25(+5.67%)
Jan 22, 2024 4.300 4.445 4.300 4.410 2,336,829 +0.04(+0.92%)
Jan 19, 2024 4.510 4.510 4.265 4.370 2,328,763 -0.07(-1.58%)
Jan 18, 2024 4.580 4.720 4.440 4.440 1,508,244 -0.24(-5.13%)
Jan 17, 2024 4.760 4.790 4.500 4.680 1,932,733 -0.12(-2.50%)
Jan 16, 2024 4.420 5.060 4.400 4.800 4,278,625 +0.28(+6.19%)
Jan 12, 2024 4.500 4.600 4.350 4.520 1,567,969 +0.10(+2.26%)
Jan 11, 2024 4.500 4.540 4.366 4.420 1,637,965 -0.14(-3.07%)
Jan 10, 2024 4.600 4.670 4.490 4.560 1,689,801 -0.04(-0.87%)
Jan 09, 2024 4.570 4.715 4.490 4.600 4,118,659 -0.44(-8.73%)
Jan 08, 2024 4.750 5.120 4.680 5.040 2,691,640 +0.29(+6.11%)
Jan 05, 2024 4.640 4.800 4.520 4.750 2,442,337 +0.11(+2.37%)
Jan 04, 2024 4.870 4.870 4.600 4.640 3,230,652 -0.22(-4.53%)
Jan 03, 2024 4.730 5.100 4.510 4.860 5,475,596 +0.07(+1.46%)
Jan 02, 2024 5.050 5.260 4.720 4.790 3,951,605 -0.32(-6.26%)
Dec 29, 2023 5.290 5.390 5.010 5.110 2,915,554 -0.18(-3.40%)
Dec 28, 2023 5.210 5.530 5.140 5.290 3,713,680 +0.08(+1.54%)
Dec 27, 2023 5.620 5.770 5.190 5.210 4,734,813 -0.45(-7.95%)
Dec 26, 2023 5.180 5.930 4.950 5.660 4,214,035 +0.52(+10.12%)
Dec 22, 2023 4.500 5.400 4.450 5.140 6,209,731 +0.63(+13.97%)
Dec 21, 2023 4.990 4.990 4.410 4.510 4,052,879 -0.29(-6.04%)
Dec 20, 2023 4.910 5.560 4.740 4.800 4,511,973 +4.28(+823.61%)
Dec 19, 2023 0.4880 0.5248 0.4776 0.5197 29,564,964 +0.03(+6.41%)
Dec 18, 2023 0.5300 0.5300 0.4729 0.4884 36,169,288 -0.03(-5.88%)
Dec 15, 2023 0.5440 0.5440 0.5130 0.5189 19,066,756 -0.03(-4.81%)
Dec 14, 2023 0.5600 0.5799 0.5400 0.5451 29,914,498 +0.00(+0.02%)
Dec 13, 2023 0.5800 0.5990 0.5000 0.5450 90,637,712 -0.14(-20.45%)
Dec 12, 2023 0.7485 0.7589 0.6781 0.6851 22,960,836 -0.05(-6.57%)
Dec 11, 2023 0.7950 0.8349 0.7201 0.7333 34,877,336 -0.07(-8.34%)
Dec 08, 2023 0.7300 0.8063 0.7018 0.8000 42,094,504 +0.08(+10.74%)
Dec 07, 2023 0.7150 0.7392 0.6710 0.7224 25,106,636 +0.02(+3.57%)
Dec 06, 2023 0.7021 0.7289 0.6700 0.6975 25,481,756 +0.03(+4.70%)
Dec 05, 2023 0.7509 0.8200 0.6300 0.6662 50,563,552 -0.09(-11.90%)
Dec 04, 2023 0.6200 0.7600 0.6000 0.7562 61,885,124 +0.14(+22.36%)
Dec 01, 2023 0.5600 0.6462 0.5440 0.6180 30,901,748 +0.06(+10.36%)
Nov 30, 2023 0.5600 0.5720 0.5470 0.5600 9,244,504 +0.00(+0.07%)
Nov 29, 2023 0.5510 0.5680 0.5300 0.5596 16,421,539 +0.02(+3.57%)
Nov 28, 2023 0.5500 0.5543 0.5203 0.5403 16,013,753 -0.01(-1.26%)
Nov 27, 2023 0.5590 0.5855 0.5401 0.5472 14,518,448 -0.01(-1.95%)
Nov 24, 2023 0.5797 0.5882 0.5549 0.5581 8,007,431 -0.02(-3.26%)
Nov 22, 2023 0.5700 0.5962 0.5659 0.5769 12,951,096 +0.00(+0.30%)
Nov 21, 2023 0.5800 0.5805 0.5600 0.5752 9,145,693 -0.01(-2.49%)
Nov 20, 2023 0.5500 0.6150 0.5500 0.5899 25,779,000 +0.04(+7.35%)
Nov 17, 2023 0.5330 0.5751 0.5315 0.5495 22,034,968 +0.02(+3.52%)
Nov 16, 2023 0.5420 0.5549 0.5257 0.5308 12,851,724 -0.01(-2.23%)
Nov 15, 2023 0.5400 0.5825 0.5312 0.5429 26,585,444 +0.01(+2.13%)
Nov 14, 2023 0.5552 0.5769 0.5180 0.5316 21,789,016 -0.01(-2.03%)
Nov 13, 2023 0.5200 0.5466 0.4975 0.5426 17,584,684 +0.02(+4.15%)
Nov 10, 2023 0.5400 0.5498 0.4711 0.5210 30,889,160 -0.00(-0.38%)
Nov 09, 2023 0.5904 0.6079 0.5127 0.5230 35,693,224 -0.06(-10.01%)
Nov 08, 2023 0.6300 0.6416 0.5700 0.5812 25,283,652 -0.01(-1.06%)
Nov 07, 2023 0.5858 0.6007 0.5535 0.5874 14,208,246 +0.00(+0.82%)
Nov 06, 2023 0.6576 0.6700 0.5760 0.5826 23,412,018 -0.05(-7.23%)
Nov 03, 2023 0.6150 0.6670 0.6070 0.6280 27,904,440 +0.04(+6.08%)
Nov 02, 2023 0.5841 0.6390 0.5700 0.5920 30,381,476 +0.04(+6.99%)
Nov 01, 2023 0.5681 0.6000 0.5301 0.5533 23,588,764 -0.01(-2.11%)
Oct 31, 2023 0.5289 0.5818 0.5116 0.5652 25,413,052 +0.05(+9.22%)
Oct 30, 2023 0.5298 0.5355 0.5116 0.5175 20,412,228 +0.01(+2.13%)
Oct 27, 2023 0.5260 0.5300 0.5000 0.5067 24,197,298 -0.01(-2.22%)
Oct 26, 2023 0.5400 0.5640 0.5000 0.5182 23,911,584 -0.02(-3.41%)
Oct 25, 2023 0.6116 0.6210 0.5226 0.5365 36,159,192 -0.09(-13.79%)
Oct 24, 2023 0.5193 0.6421 0.5146 0.6223 51,713,324 +0.12(+22.72%)
Oct 23, 2023 0.5000 0.5282 0.4750 0.5071 23,279,620 -0.01(-1.03%)
Oct 20, 2023 0.5290 0.5440 0.5052 0.5124 19,659,928 -0.03(-4.85%)
Oct 19, 2023 0.5900 0.5927 0.5312 0.5385 28,365,776 -0.06(-9.63%)
Oct 18, 2023 0.6863 0.6881 0.5900 0.5959 33,286,036 -0.10(-14.04%)
Oct 17, 2023 0.7033 0.7125 0.6700 0.6932 22,507,912 -0.01(-0.97%)
Oct 16, 2023 0.7040 0.7368 0.6800 0.7000 18,533,048 +0.00(+0.00%)
Oct 13, 2023 0.6850 0.7079 0.6709 0.7000 16,087,090 +0.02(+3.26%)
Oct 12, 2023 0.6974 0.7120 0.6561 0.6779 16,666,201 -0.02(-2.24%)
Oct 11, 2023 0.7508 0.7619 0.6811 0.6934 23,001,320 -0.04(-4.92%)
Oct 10, 2023 0.7171 0.7890 0.7013 0.7293 40,724,216 +0.04(+6.44%)
Oct 09, 2023 0.6800 0.6994 0.6251 0.6852 26,009,268 -0.02(-2.78%)
Oct 06, 2023 0.6947 0.7449 0.6920 0.7048 24,125,832 -0.01(-1.01%)
Oct 05, 2023 0.7689 0.8000 0.6900 0.7120 44,199,880 -0.04(-5.42%)
Oct 04, 2023 0.7100 0.7857 0.6652 0.7528 45,586,820 +0.07(+10.19%)
Oct 03, 2023 0.7200 0.7303 0.6637 0.6832 36,039,276 -0.05(-7.30%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.