Canopy Growth Corporation - Common Shares (CGC)
1.0500
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 3rd, 8:32 AM EDT
Historical Prices For Canopy Growth Corporation - Common Shares (CGC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 1.03 | 1.06 | 0.98 | 1.05 | 4,856,716 | 1.05 |
| 4/01/2025 | 0.93 | 1.05 | 0.90 | 1.02 | 7,149,431 | 1.02 |
| 3/31/2025 | 0.97 | 0.98 | 0.88 | 0.91 | 8,410,353 | 0.91 |
| 3/28/2025 | 1.04 | 1.05 | 0.98 | 0.99 | 7,283,430 | 0.99 |
| 3/27/2025 | 1.05 | 1.11 | 1.03 | 1.05 | 11,036,030 | 1.05 |
| 3/26/2025 | 1.11 | 1.12 | 1.03 | 1.05 | 4,524,974 | 1.05 |
| 3/25/2025 | 1.16 | 1.17 | 1.10 | 1.10 | 3,327,401 | 1.10 |
| 3/24/2025 | 1.12 | 1.16 | 1.11 | 1.16 | 4,524,761 | 1.16 |
| 3/21/2025 | 1.13 | 1.14 | 1.09 | 1.11 | 5,417,960 | 1.11 |
| 3/20/2025 | 1.14 | 1.20 | 1.11 | 1.13 | 6,332,300 | 1.13 |
| 3/19/2025 | 1.18 | 1.20 | 1.11 | 1.14 | 6,515,328 | 1.14 |
| 3/18/2025 | 1.30 | 1.33 | 1.11 | 1.17 | 15,297,564 | 1.17 |
| 3/17/2025 | 1.11 | 1.24 | 1.10 | 1.18 | 10,827,517 | 1.18 |
| 3/14/2025 | 1.08 | 1.13 | 1.06 | 1.10 | 5,015,494 | 1.10 |
| 3/13/2025 | 1.12 | 1.16 | 1.05 | 1.05 | 4,118,634 | 1.05 |
| 3/12/2025 | 1.12 | 1.15 | 1.09 | 1.12 | 5,139,859 | 1.12 |
| 3/11/2025 | 1.10 | 1.13 | 1.07 | 1.10 | 5,047,046 | 1.10 |
| 3/10/2025 | 1.15 | 1.16 | 1.08 | 1.10 | 6,229,298 | 1.10 |
| 3/07/2025 | 1.18 | 1.20 | 1.14 | 1.17 | 6,356,829 | 1.17 |
| 3/06/2025 | 1.24 | 1.25 | 1.15 | 1.17 | 8,589,687 | 1.17 |
| 3/05/2025 | 1.28 | 1.35 | 1.20 | 1.25 | 14,739,984 | 1.25 |
| 3/04/2025 | 1.23 | 1.27 | 1.18 | 1.25 | 6,630,408 | 1.25 |
| 3/03/2025 | 1.40 | 1.42 | 1.21 | 1.24 | 9,958,648 | 1.24 |
| 2/28/2025 | 1.40 | 1.42 | 1.36 | 1.40 | 9,321,151 | 1.40 |
| 2/27/2025 | 1.52 | 1.53 | 1.40 | 1.41 | 7,409,383 | 1.41 |
| 2/26/2025 | 1.50 | 1.54 | 1.47 | 1.50 | 6,794,034 | 1.50 |
| 2/25/2025 | 1.60 | 1.66 | 1.49 | 1.50 | 7,100,580 | 1.50 |
| 2/24/2025 | 1.63 | 1.67 | 1.55 | 1.62 | 5,461,903 | 1.62 |
| 2/21/2025 | 1.64 | 1.73 | 1.59 | 1.63 | 14,179,571 | 1.63 |
| 2/20/2025 | 1.67 | 1.67 | 1.58 | 1.61 | 6,632,243 | 1.61 |
| 2/19/2025 | 1.72 | 1.72 | 1.64 | 1.67 | 9,391,966 | 1.67 |
| 2/18/2025 | 1.90 | 1.90 | 1.71 | 1.71 | 9,451,744 | 1.71 |
| 2/14/2025 | 1.92 | 1.97 | 1.84 | 1.89 | 5,886,753 | 1.89 |
| 2/13/2025 | 1.81 | 1.93 | 1.79 | 1.89 | 7,711,302 | 1.89 |
| 2/12/2025 | 1.77 | 1.85 | 1.75 | 1.79 | 6,901,208 | 1.79 |
| 2/11/2025 | 1.95 | 1.95 | 1.80 | 1.81 | 8,520,764 | 1.81 |
| 2/10/2025 | 2.04 | 2.06 | 1.90 | 1.97 | 10,853,377 | 1.97 |
| 2/07/2025 | 2.13 | 2.33 | 2.01 | 2.02 | 23,040,511 | 2.02 |
| 2/06/2025 | 2.60 | 2.90 | 2.57 | 2.78 | 28,490,744 | 2.78 |
| 2/05/2025 | 2.25 | 2.78 | 2.22 | 2.53 | 33,558,691 | 2.53 |
| 2/04/2025 | 1.97 | 2.08 | 1.95 | 2.07 | 5,660,430 | 2.07 |
| 2/03/2025 | 1.89 | 2.02 | 1.85 | 1.97 | 6,234,284 | 1.97 |
| 1/31/2025 | 2.10 | 2.13 | 1.96 | 1.99 | 5,290,586 | 1.99 |
| 1/30/2025 | 2.04 | 2.17 | 2.02 | 2.10 | 7,215,690 | 2.10 |
| 1/29/2025 | 2.09 | 2.09 | 1.99 | 2.03 | 4,635,869 | 2.03 |
| 1/28/2025 | 2.09 | 2.13 | 2.03 | 2.11 | 3,780,719 | 2.11 |
| 1/27/2025 | 2.20 | 2.21 | 1.99 | 2.09 | 8,334,547 | 2.09 |
| 1/24/2025 | 2.22 | 2.27 | 2.20 | 2.22 | 4,261,843 | 2.22 |
| 1/23/2025 | 2.22 | 2.23 | 2.17 | 2.20 | 3,101,396 | 2.20 |
| 1/22/2025 | 2.23 | 2.27 | 2.18 | 2.23 | 5,349,241 | 2.23 |
| 1/21/2025 | 2.20 | 2.25 | 2.18 | 2.23 | 3,479,568 | 2.23 |
| 1/17/2025 | 2.28 | 2.29 | 2.16 | 2.18 | 4,968,893 | 2.18 |
| 1/16/2025 | 2.23 | 2.27 | 2.15 | 2.25 | 3,462,053 | 2.25 |
| 1/15/2025 | 2.26 | 2.31 | 2.19 | 2.21 | 6,374,002 | 2.21 |
| 1/14/2025 | 2.40 | 2.41 | 2.19 | 2.22 | 7,748,924 | 2.22 |
| 1/13/2025 | 2.45 | 2.46 | 2.35 | 2.39 | 4,015,364 | 2.39 |
| 1/10/2025 | 2.58 | 2.58 | 2.38 | 2.45 | 7,700,721 | 2.45 |
| 1/08/2025 | 2.84 | 2.84 | 2.60 | 2.66 | 6,632,991 | 2.66 |
| 1/07/2025 | 2.94 | 2.98 | 2.83 | 2.87 | 4,067,336 | 2.87 |
| 1/06/2025 | 3.05 | 3.07 | 2.91 | 2.92 | 6,519,756 | 2.92 |
| 1/03/2025 | 3.00 | 3.00 | 2.88 | 2.94 | 5,868,690 | 2.94 |