Canopy Growth Corporation (CGC)
1.24
-0.16 (-11.11%)
At close: Mar 03, 2025, 3:59 PM
1.25
1.21%
After-hours: Mar 03, 2025, 07:58 PM EST
CGC Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 1.40 | 1.42 | 1.21 | 1.24 | -0.16 | -11.43% | 9,868,651 |
| Feb 28, 2025 | 1.40 | 1.42 | 1.36 | 1.40 | -0.01 | -0.71% | 9,321,149 |
| Feb 27, 2025 | 1.52 | 1.53 | 1.40 | 1.41 | -0.09 | -6.00% | 7,415,208 |
| Feb 26, 2025 | 1.50 | 1.54 | 1.47 | 1.50 | 0.00 | 0.00% | 6,812,328 |
| Feb 25, 2025 | 1.60 | 1.66 | 1.49 | 1.50 | -0.12 | -7.41% | 7,125,518 |
| Feb 24, 2025 | 1.64 | 1.67 | 1.55 | 1.62 | -0.01 | -0.61% | 5,475,303 |
| Feb 21, 2025 | 1.64 | 1.73 | 1.59 | 1.63 | 0.02 | 1.24% | 14,179,600 |
| Feb 20, 2025 | 1.67 | 1.67 | 1.58 | 1.61 | -0.06 | -3.59% | 6,647,200 |
| Feb 19, 2025 | 1.72 | 1.72 | 1.64 | 1.67 | -0.04 | -2.34% | 9,409,027 |
| Feb 18, 2025 | 1.90 | 1.90 | 1.71 | 1.71 | -0.18 | -9.52% | 9,499,946 |
| Feb 14, 2025 | 1.92 | 1.97 | 1.84 | 1.89 | 0.00 | 0.00% | 5,886,800 |
| Feb 13, 2025 | 1.81 | 1.93 | 1.79 | 1.89 | 0.10 | 5.59% | 7,745,932 |
| Feb 12, 2025 | 1.78 | 1.85 | 1.75 | 1.79 | -0.02 | -1.10% | 6,917,416 |
| Feb 11, 2025 | 1.95 | 1.95 | 1.80 | 1.81 | -0.16 | -8.12% | 8,548,909 |
| Feb 10, 2025 | 2.04 | 2.06 | 1.90 | 1.97 | -0.05 | -2.48% | 10,870,600 |
| Feb 7, 2025 | 2.13 | 2.33 | 2.01 | 2.02 | -0.76 | -27.34% | 23,040,500 |
| Feb 6, 2025 | 2.60 | 2.90 | 2.57 | 2.78 | 0.25 | 9.88% | 28,587,933 |
| Feb 5, 2025 | 2.25 | 2.78 | 2.22 | 2.53 | 0.46 | 22.22% | 33,927,873 |
| Feb 4, 2025 | 1.97 | 2.08 | 1.95 | 2.07 | 0.10 | 5.08% | 5,664,100 |
| Feb 3, 2025 | 1.89 | 2.02 | 1.85 | 1.97 | -0.02 | -1.01% | 6,255,800 |
| Jan 31, 2025 | 2.10 | 2.13 | 1.96 | 1.99 | -0.11 | -5.24% | 5,290,600 |
| Jan 30, 2025 | 2.04 | 2.17 | 2.02 | 2.10 | 0.07 | 3.45% | 7,221,427 |
| Jan 29, 2025 | 2.09 | 2.09 | 1.99 | 2.03 | -0.08 | -3.79% | 4,671,614 |
| Jan 28, 2025 | 2.09 | 2.13 | 2.03 | 2.11 | 0.02 | 0.96% | 3,793,900 |
| Jan 27, 2025 | 2.20 | 2.21 | 1.99 | 2.09 | -0.13 | -5.86% | 8,355,500 |
| Jan 24, 2025 | 2.22 | 2.27 | 2.20 | 2.22 | 0.02 | 0.91% | 4,261,841 |
| Jan 23, 2025 | 2.22 | 2.23 | 2.17 | 2.20 | -0.03 | -1.35% | 3,108,400 |
| Jan 22, 2025 | 2.23 | 2.27 | 2.18 | 2.23 | 0.00 | 0.00% | 5,353,700 |
| Jan 21, 2025 | 2.20 | 2.25 | 2.18 | 2.23 | 0.05 | 2.29% | 3,493,538 |
| Jan 17, 2025 | 2.28 | 2.29 | 2.16 | 2.18 | -0.07 | -3.11% | 4,968,900 |
| Jan 16, 2025 | 2.23 | 2.27 | 2.15 | 2.25 | 0.04 | 1.81% | 3,466,400 |
| Jan 15, 2025 | 2.26 | 2.31 | 2.19 | 2.21 | -0.01 | -0.45% | 6,382,627 |
| Jan 14, 2025 | 2.40 | 2.41 | 2.19 | 2.22 | -0.17 | -7.11% | 7,784,549 |
| Jan 13, 2025 | 2.45 | 2.46 | 2.35 | 2.39 | -0.06 | -2.45% | 4,033,200 |
| Jan 10, 2025 | 2.58 | 2.58 | 2.38 | 2.45 | -0.21 | -7.89% | 7,700,717 |
| Jan 8, 2025 | 2.84 | 2.84 | 2.60 | 2.66 | -0.21 | -7.32% | 6,633,000 |
| Jan 7, 2025 | 2.94 | 2.98 | 2.83 | 2.87 | -0.05 | -1.71% | 4,175,500 |
| Jan 6, 2025 | 3.05 | 3.07 | 2.91 | 2.92 | -0.02 | -0.68% | 6,524,838 |
| Jan 3, 2025 | 3.00 | 3.00 | 2.88 | 2.94 | 0.06 | 2.08% | 5,868,700 |
| Jan 2, 2025 | 2.84 | 2.99 | 2.83 | 2.88 | 0.14 | 5.11% | 9,951,500 |
| Dec 31, 2024 | 2.69 | 2.80 | 2.66 | 2.74 | 0.00 | 0.00% | 4,576,000 |
| Dec 30, 2024 | 2.75 | 2.77 | 2.65 | 2.74 | -0.04 | -1.44% | 4,301,917 |
| Dec 27, 2024 | 2.84 | 2.88 | 2.66 | 2.78 | -0.06 | -2.11% | 6,347,300 |
| Dec 26, 2024 | 2.81 | 2.86 | 2.76 | 2.84 | 0.03 | 1.07% | 4,393,243 |
| Dec 24, 2024 | 2.95 | 3.01 | 2.81 | 2.81 | -0.06 | -2.09% | 4,409,000 |
| Dec 23, 2024 | 2.95 | 2.99 | 2.78 | 2.87 | 0.04 | 1.41% | 7,954,000 |
| Dec 20, 2024 | 2.71 | 2.88 | 2.70 | 2.83 | 0.12 | 4.43% | 8,908,600 |
| Dec 19, 2024 | 2.85 | 2.92 | 2.71 | 2.71 | -0.12 | -4.24% | 5,004,700 |
| Dec 18, 2024 | 3.05 | 3.10 | 2.80 | 2.83 | -0.22 | -7.21% | 5,105,227 |
| Dec 17, 2024 | 3.01 | 3.11 | 3.00 | 3.05 | 0.01 | 0.33% | 3,869,100 |