Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Canopy Growth Corp (NQ: CGC )

4.590 -0.360 (-7.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 137.80 140.40 134.50 138.60 413,196 +1.00(+0.73%)
Sep 29, 2021 143.00 143.40 136.80 137.60 404,999 -4.50(-3.17%)
Sep 28, 2021 145.40 149.80 141.50 142.10 366,448 -5.00(-3.40%)
Sep 27, 2021 138.80 147.95 138.02 147.10 435,182 +8.00(+5.75%)
Sep 24, 2021 144.60 144.80 138.50 139.10 406,340 -6.50(-4.46%)
Sep 23, 2021 146.90 148.10 144.12 145.60 402,547 +3.90(+2.75%)
Sep 22, 2021 136.20 144.90 136.20 141.70 493,424 +6.50(+4.81%)
Sep 21, 2021 136.20 139.40 133.98 135.20 511,140 +0.00(+0.00%)
Sep 20, 2021 142.60 142.80 133.50 135.20 738,446 -11.90(-8.09%)
Sep 17, 2021 147.70 149.80 145.50 147.10 260,516 -1.20(-0.81%)
Sep 16, 2021 147.40 150.50 146.50 148.30 269,092 +0.40(+0.27%)
Sep 15, 2021 146.30 149.80 145.10 147.90 321,340 +1.60(+1.09%)
Sep 14, 2021 150.60 153.60 145.40 146.30 536,395 -4.20(-2.79%)
Sep 13, 2021 151.70 153.60 147.65 150.50 416,983 -0.50(-0.33%)
Sep 10, 2021 158.40 159.20 150.70 151.00 465,237 -6.30(-4.01%)
Sep 09, 2021 158.80 159.30 155.00 157.30 551,129 -1.20(-0.76%)
Sep 08, 2021 168.00 168.30 157.50 158.50 646,196 -10.20(-6.05%)
Sep 07, 2021 169.90 173.40 168.70 168.70 449,505 -1.00(-0.59%)
Sep 03, 2021 174.20 176.70 168.20 169.70 375,774 -4.80(-2.75%)
Sep 02, 2021 169.60 177.10 168.50 174.50 290,052 +6.00(+3.56%)
Sep 01, 2021 172.50 175.05 168.10 168.50 341,562 -3.80(-2.21%)
Aug 31, 2021 169.10 177.20 168.40 172.30 404,359 +3.30(+1.95%)
Aug 30, 2021 172.20 172.40 166.61 169.00 225,980 -2.90(-1.69%)
Aug 27, 2021 170.94 173.95 170.50 171.90 170,576 +0.80(+0.47%)
Aug 26, 2021 175.50 180.00 169.60 171.10 249,319 -5.00(-2.84%)
Aug 25, 2021 177.40 177.40 172.10 176.10 175,873 -1.30(-0.73%)
Aug 24, 2021 173.30 177.80 171.40 177.40 266,732 +4.90(+2.84%)
Aug 23, 2021 169.20 173.83 167.86 172.50 197,297 +5.60(+3.36%)
Aug 20, 2021 164.60 168.80 162.70 166.90 243,973 +1.90(+1.15%)
Aug 19, 2021 171.80 172.32 164.70 165.00 330,224 -7.70(-4.46%)
Aug 18, 2021 174.70 177.97 169.40 172.70 316,993 -1.90(-1.09%)
Aug 17, 2021 173.50 176.70 170.50 174.60 222,343 -0.80(-0.46%)
Aug 16, 2021 179.50 179.50 173.15 175.40 299,303 -5.20(-2.88%)
Aug 13, 2021 184.70 185.50 178.50 180.60 309,535 -4.90(-2.64%)
Aug 12, 2021 189.40 190.50 184.41 185.50 189,909 -3.30(-1.75%)
Aug 11, 2021 193.80 194.80 188.05 188.80 191,278 -5.90(-3.03%)
Aug 10, 2021 191.50 198.50 190.80 194.70 286,711 +3.60(+1.88%)
Aug 09, 2021 190.50 192.00 185.90 191.10 362,837 -0.40(-0.21%)
Aug 06, 2021 192.20 193.82 183.35 191.50 727,826 +0.10(+0.05%)
Aug 05, 2021 182.70 197.00 182.50 191.40 551,115 +8.60(+4.70%)
Aug 04, 2021 186.60 189.30 182.70 182.80 232,896 -4.90(-2.61%)
Aug 03, 2021 188.00 189.20 183.40 187.70 266,893 -0.30(-0.16%)
Aug 02, 2021 190.20 193.50 188.00 188.00 214,312 -1.10(-0.58%)
Jul 30, 2021 194.00 195.58 187.80 189.10 243,716 -6.30(-3.22%)
Jul 29, 2021 198.10 201.00 192.80 195.40 288,119 -0.60(-0.31%)
Jul 28, 2021 188.50 199.65 187.30 196.00 655,342 +12.30(+6.70%)
Jul 27, 2021 194.90 197.70 180.50 183.70 564,785 -13.40(-6.80%)
Jul 26, 2021 196.10 201.25 193.60 197.10 203,062 +0.90(+0.46%)
Jul 23, 2021 198.78 198.78 192.99 196.20 213,139 -2.10(-1.06%)
Jul 22, 2021 203.30 203.80 196.70 198.30 190,036 -6.10(-2.98%)
Jul 21, 2021 200.00 204.60 198.01 204.40 188,053 +4.90(+2.46%)
Jul 20, 2021 194.80 200.55 189.40 199.50 228,841 +5.40(+2.78%)
Jul 19, 2021 190.60 196.20 188.60 194.10 333,086 -1.70(-0.87%)
Jul 16, 2021 205.00 205.51 195.00 195.80 313,457 -7.70(-3.78%)
Jul 15, 2021 206.60 207.27 198.20 203.50 646,176 -3.10(-1.50%)
Jul 14, 2021 223.90 224.26 205.50 206.60 440,629 -14.50(-6.56%)
Jul 13, 2021 226.10 234.70 220.50 221.10 339,761 -1.20(-0.54%)
Jul 12, 2021 221.50 224.00 217.60 222.30 130,892 +0.80(+0.36%)
Jul 09, 2021 219.70 224.50 217.50 221.50 150,479 +3.60(+1.65%)
Jul 08, 2021 214.10 220.50 212.70 217.90 273,031 -4.10(-1.85%)
Jul 07, 2021 228.80 230.00 218.40 222.00 318,931 -6.80(-2.97%)
Jul 06, 2021 233.00 234.40 227.60 228.80 175,119 -4.00(-1.72%)
Jul 02, 2021 239.40 241.40 232.00 232.80 207,261 -6.70(-2.80%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.