Canopy Growth Corporation (CGC)
0.91
-0.04 (-3.94%)
At close: Apr 04, 2025, 3:59 PM
0.91
-0.80%
After-hours: Apr 04, 2025, 05:58 PM EDT
Canopy Growth Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 0.94 | 0.94 | 0.83 | 0.92 | -0.03 | -3.16% | 4,179,859 |
| Apr 3, 2025 | 0.98 | 1.05 | 0.94 | 0.95 | -0.10 | -9.52% | 5,149,049 |
| Apr 2, 2025 | 1.03 | 1.06 | 0.98 | 1.05 | 0.03 | 2.94% | 4,862,715 |
| Apr 1, 2025 | 0.93 | 1.05 | 0.90 | 1.02 | 0.11 | 12.09% | 7,174,915 |
| Mar 31, 2025 | 0.97 | 0.98 | 0.88 | 0.91 | -0.08 | -8.08% | 8,412,944 |
| Mar 28, 2025 | 1.04 | 1.05 | 0.98 | 0.99 | -0.06 | -5.71% | 7,283,427 |
| Mar 27, 2025 | 1.05 | 1.11 | 1.03 | 1.05 | 0.00 | 0.00% | 11,043,329 |
| Mar 26, 2025 | 1.11 | 1.12 | 1.03 | 1.05 | -0.05 | -4.55% | 4,532,324 |
| Mar 25, 2025 | 1.16 | 1.17 | 1.10 | 1.10 | -0.06 | -5.17% | 3,329,700 |
| Mar 24, 2025 | 1.12 | 1.16 | 1.11 | 1.16 | 0.05 | 4.50% | 4,526,313 |
| Mar 21, 2025 | 1.13 | 1.14 | 1.09 | 1.11 | -0.02 | -1.77% | 5,418,000 |
| Mar 20, 2025 | 1.14 | 1.20 | 1.11 | 1.13 | -0.01 | -0.88% | 6,346,128 |
| Mar 19, 2025 | 1.18 | 1.20 | 1.11 | 1.14 | -0.03 | -2.56% | 6,519,628 |
| Mar 18, 2025 | 1.30 | 1.33 | 1.11 | 1.17 | -0.01 | -0.85% | 15,300,400 |
| Mar 17, 2025 | 1.11 | 1.24 | 1.10 | 1.18 | 0.08 | 7.27% | 10,839,307 |
| Mar 14, 2025 | 1.08 | 1.13 | 1.06 | 1.10 | 0.05 | 4.76% | 5,015,500 |
| Mar 13, 2025 | 1.12 | 1.16 | 1.05 | 1.05 | -0.07 | -6.25% | 4,124,801 |
| Mar 12, 2025 | 1.12 | 1.15 | 1.09 | 1.12 | 0.02 | 1.82% | 5,148,700 |
| Mar 11, 2025 | 1.10 | 1.13 | 1.07 | 1.10 | 0.00 | 0.00% | 5,048,113 |
| Mar 10, 2025 | 1.15 | 1.16 | 1.08 | 1.10 | -0.07 | -5.98% | 6,258,100 |
| Mar 7, 2025 | 1.19 | 1.20 | 1.14 | 1.17 | 0.00 | 0.00% | 6,356,826 |
| Mar 6, 2025 | 1.24 | 1.25 | 1.15 | 1.17 | -0.08 | -6.40% | 8,593,520 |
| Mar 5, 2025 | 1.28 | 1.35 | 1.20 | 1.25 | 0.00 | 0.00% | 14,753,000 |
| Mar 4, 2025 | 1.23 | 1.27 | 1.18 | 1.25 | 0.01 | 0.81% | 6,641,400 |
| Mar 3, 2025 | 1.40 | 1.42 | 1.21 | 1.24 | -0.16 | -11.43% | 9,975,300 |
| 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 |