Historical Data for Canopy Growth Corporation (CGC)

$ 14.34   1.09 (+8.23%) Volume: 4.86m 6:30 PM EDT Apr 6, 2020
After Hours:  $ 14.35   0.01 (+0.07%) Volume: 60.96k 7:59 PM EDT Apr 6, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/06/20 13.90 14.51 13.53 14.34 4.85m 1.09 8.23% 14.34 68.38m 25,883
04/03/20 14.06 14.32 12.88 13.25 3.77m -0.55 -3.99% 13.25 50.91m 22,228
04/02/20 13.66 14.59 13.46 13.80 3.26m 0.22 1.62% 13.80 45.53m 18,535
04/01/20 14.05 14.59 13.46 13.58 4.14m -0.84 -5.83% 13.58 57.32m 24,260
03/31/20 13.99 15.4683 13.99 14.42 4.26m -0.04 -0.28% 14.42 62.91m 22,527
03/30/20 14.11 14.91 13.43 14.46 4.37m -0.13 -0.89% 14.46 62.27m 26,004
03/27/20 14.80 15.99 14.435 14.59 7.98m -0.57 -3.76% 14.59 120.71m 42,550
03/26/20 14.34 16.34 14.26 15.16 10.82m 1.18 8.44% 15.16 165.92m 57,759
03/25/20 13.50 14.46 12.72 13.98 9.1m 1.00 7.70% 13.98 125.47m 49,347
03/24/20 13.33 13.98 12.56 12.98 7.18m 0.48 3.84% 12.98 95.18m 41,850
03/23/20 11.90 12.88 11.45 12.50 6.55m 0.67 5.66% 12.50 80.26m 37,626
03/20/20 11.66 12.55 11.30 11.83 8.67m 1.00 9.23% 11.83 103.47m 49,203
03/19/20 9.65 11.41 9.40 10.83 7.22m 1.10 11.31% 10.83 77.99m 36,390
03/18/20 9.57 10.37 9.00 9.73 6.91m -0.64 -6.17% 9.73 66.06m 42,991
03/17/20 10.15 10.72 9.53 10.37 6.14m 0.09 0.88% 10.37 62.75m 35,747
03/16/20 9.44 10.89 9.31 10.28 5.5m -0.66 -6.03% 10.28 56.71m 31,583
03/13/20 11.93 11.98 10.30 10.94 7.41m 0.02 0.18% 10.94 81.33m 42,018
03/12/20 11.91 12.48 10.87 10.92 9.84m -2.43 -18.20% 10.92 113.76m 52,396
03/11/20 13.85 14.42 13.05 13.35 5.43m -0.83 -5.85% 13.35 73.95m 27,618
03/10/20 14.00 14.65 13.4696 14.18 5.57m 0.96 7.26% 14.18 78.25m 32,294
03/09/20 13.10 14.48 12.85 13.22 6.92m -2.06 -13.48% 13.22 94.69m 36,933
03/06/20 16.03 16.5169 14.94 15.28 8.48m -1.52 -9.05% 15.28 132.52m 44,728