Historical Data for Canopy Growth Corporation (CGC)

$ 16.94   0.49 (+2.98%) Volume: 3.21m 4:10 PM EDT 6-Jul-2020
After Hours:  $ 16.78   -0.16 (-0.94%) Volume: 2.41k 4:33 PM EDT 6-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/06/20 16.50 17.09 16.22 16.94 3.21m 0.49 2.98% 16.94 53.68m 18,829
07/02/20 16.55 16.78 16.29 16.45 2.04m -0.02 -0.12% 16.45 33.66m 14,439
07/01/20 16.08 16.94 16.08 16.47 2.46m 0.31 1.92% 16.47 40.81m 15,252
06/30/20 16.26 16.33 15.95 16.16 1.96m -0.18 -1.10% 16.16 31.62m 13,111
06/29/20 15.80 16.39 15.32 16.34 2.82m 0.39 2.45% 16.34 45.25m 18,976
06/26/20 16.46 16.54 15.865 15.95 3.15m -0.64 -3.86% 15.95 50.56m 21,363
06/25/20 16.50 16.73 16.26 16.59 3.24m -0.12 -0.72% 16.59 53.42m 21,215
06/24/20 17.11 17.33 16.50 16.71 3.89m -0.53 -3.07% 16.71 65.49m 22,385
06/23/20 17.38 18.65 17.185 17.24 8.34m -0.13 -0.75% 17.24 149.13m 39,620
06/22/20 17.14 17.66 17.14 17.37 2.91m 0.04 0.23% 17.37 50.5m 17,149
06/19/20 17.86 17.91 17.0539 17.33 4m 0.15 0.87% 17.33 69.63m 22,757
06/18/20 16.80 17.68 16.58 17.18 5.57m 0.29 1.72% 17.18 95.74m 27,839
06/17/20 17.82 17.96 16.751 16.89 6.1m -0.91 -5.11% 16.89 104.57m 34,975
06/16/20 17.31 17.82 16.94 17.80 7.26m 1.05 6.27% 17.80 126.86m 33,816
06/15/20 16.07 16.77 15.94 16.75 3.16m 0.25 1.52% 16.75 51.98m 19,651
06/12/20 16.66 16.74 16.22 16.50 3.53m 0.59 3.71% 16.50 58.13m 20,282
06/11/20 16.90 17.03 15.80 15.91 6.28m -1.78 -10.06% 15.91 102.51m 38,974
06/10/20 18.08 18.28 17.55 17.69 4.64m -0.04 -0.23% 17.69 82.74m 24,939
06/09/20 17.59 18.37 17.10 17.73 6.59m -0.21 -1.17% 17.73 117.29m 31,509
06/08/20 16.65 18.15 16.65 17.94 11.25m 1.43 8.66% 17.94 198.47m 55,058