Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Canopy Growth Corp (NQ: CGC )

7.930 +0.100 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 2.530 2.670 2.460 2.630 10,052,197 +0.07(+2.73%)
Jul 28, 2022 2.430 2.570 2.363 2.560 8,887,527 +0.12(+4.92%)
Jul 27, 2022 2.420 2.440 2.340 2.440 5,407,640 +0.08(+3.39%)
Jul 26, 2022 2.490 2.510 2.340 2.360 7,486,380 -0.18(-7.09%)
Jul 25, 2022 2.560 2.620 2.450 2.540 10,525,488 -0.02(-0.97%)
Jul 22, 2022 2.710 2.840 2.520 2.565 10,683,568 -0.19(-7.07%)
Jul 21, 2022 3.130 3.150 2.720 2.760 23,522,564 -0.29(-9.51%)
Jul 20, 2022 2.600 3.175 2.550 3.050 32,393,432 +0.44(+16.86%)
Jul 19, 2022 2.630 2.790 2.470 2.610 20,731,308 +0.02(+0.77%)
Jul 18, 2022 2.300 2.740 2.280 2.590 20,472,360 +0.35(+15.62%)
Jul 15, 2022 2.450 2.490 2.180 2.240 12,670,884 -0.20(-8.20%)
Jul 14, 2022 2.200 2.460 2.130 2.440 23,747,250 +0.20(+8.93%)
Jul 13, 2022 2.240 2.270 2.160 2.240 9,051,357 -0.05(-2.18%)
Jul 12, 2022 2.310 2.380 2.250 2.290 9,328,772 -0.02(-0.87%)
Jul 11, 2022 2.470 2.590 2.315 2.310 13,174,486 -0.31(-11.83%)
Jul 08, 2022 2.670 2.680 2.530 2.620 16,783,120 -0.09(-3.32%)
Jul 07, 2022 2.640 2.760 2.590 2.710 10,043,451 +0.06(+2.26%)
Jul 06, 2022 2.730 2.780 2.590 2.650 9,136,833 -0.06(-2.21%)
Jul 05, 2022 2.750 2.760 2.610 2.710 11,765,943 -0.10(-3.56%)
Jul 01, 2022 2.850 2.940 2.644 2.810 11,186,780 -0.04(-1.40%)
Jun 30, 2022 2.900 2.950 2.720 2.850 19,946,352 -0.65(-18.57%)
Jun 29, 2022 3.590 3.610 3.445 3.500 2,579,276 -0.11(-3.05%)
Jun 28, 2022 3.830 3.860 3.560 3.610 2,816,566 -0.18(-4.75%)
Jun 27, 2022 3.780 3.830 3.610 3.790 3,272,603 +0.02(+0.53%)
Jun 24, 2022 3.680 3.790 3.590 3.770 3,936,632 +0.17(+4.72%)
Jun 23, 2022 3.340 3.610 3.300 3.600 4,557,956 +0.26(+7.78%)
Jun 22, 2022 3.410 3.580 3.340 3.340 3,956,099 -0.14(-4.02%)
Jun 21, 2022 3.480 3.608 3.445 3.480 4,493,692 +0.11(+3.26%)
Jun 17, 2022 3.280 3.420 3.255 3.370 4,677,773 +0.11(+3.37%)
Jun 16, 2022 3.370 3.436 3.240 3.260 4,015,613 -0.26(-7.39%)
Jun 15, 2022 3.370 3.580 3.335 3.520 4,081,694 +0.19(+5.71%)
Jun 14, 2022 3.320 3.440 3.250 3.330 7,092,686 +0.05(+1.52%)
Jun 13, 2022 3.410 3.550 3.270 3.280 7,373,953 -0.37(-10.14%)
Jun 10, 2022 3.710 3.830 3.590 3.650 5,599,450 -0.20(-5.19%)
Jun 09, 2022 4.060 4.080 3.850 3.850 4,542,778 -0.28(-6.78%)
Jun 08, 2022 4.100 4.330 4.050 4.130 5,119,505 -0.11(-2.59%)
Jun 07, 2022 4.030 4.270 4.010 4.240 5,416,089 +0.15(+3.67%)
Jun 06, 2022 4.360 4.450 4.071 4.090 9,343,913 -0.23(-5.32%)
Jun 03, 2022 4.650 4.660 4.300 4.320 6,836,733 -0.39(-8.28%)
Jun 02, 2022 4.680 4.830 4.560 4.710 5,418,309 +0.00(+0.00%)
Jun 01, 2022 4.990 5.100 4.690 4.710 3,966,354 -0.26(-5.23%)
May 31, 2022 4.800 5.089 4.640 4.970 9,240,412 +0.09(+1.84%)
May 27, 2022 4.940 5.180 4.600 4.880 16,635,131 -0.67(-12.07%)
May 26, 2022 5.000 5.610 4.980 5.550 6,065,694 +0.52(+10.34%)
May 25, 2022 4.720 5.090 4.720 5.030 5,633,351 +0.27(+5.67%)
May 24, 2022 5.080 5.080 4.700 4.760 8,487,003 -0.43(-8.29%)
May 23, 2022 5.520 5.590 5.120 5.190 5,930,373 -0.33(-5.98%)
May 20, 2022 5.910 5.950 5.360 5.520 6,376,364 -0.35(-5.96%)
May 19, 2022 5.510 6.000 5.500 5.870 4,270,883 +0.28(+5.01%)
May 18, 2022 5.800 5.955 5.560 5.590 3,908,732 -0.30(-5.09%)
May 17, 2022 5.870 6.110 5.729 5.890 3,128,139 +0.16(+2.79%)
May 16, 2022 5.890 6.209 5.680 5.730 5,602,334 -0.19(-3.21%)
May 13, 2022 5.500 5.960 5.465 5.920 7,467,334 +0.55(+10.24%)
May 12, 2022 4.890 5.526 4.820 5.370 8,311,525 +0.39(+7.83%)
May 11, 2022 5.370 5.529 4.940 4.980 6,451,175 -0.46(-8.46%)
May 10, 2022 5.710 5.860 5.236 5.440 5,640,372 -0.11(-1.98%)
May 09, 2022 5.720 5.875 5.550 5.550 4,205,801 -0.42(-7.04%)
May 06, 2022 6.010 6.140 5.758 5.970 3,973,397 -0.10(-1.65%)
May 05, 2022 6.470 6.590 6.010 6.070 5,519,324 -0.60(-9.00%)
May 04, 2022 6.050 6.710 5.850 6.670 7,847,338 +0.61(+10.07%)
May 03, 2022 6.000 6.270 5.945 6.060 5,017,431 +0.01(+0.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.