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 )

11.24 -0.20 (-1.70%)
Streaming Delayed Price Updated: 12:20 PM EDT, May 2, 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 (%)
Oct 31, 2022 3.110 3.890 3.080 3.730 40,583,796 +0.58(+18.41%)
Oct 28, 2022 3.000 3.170 2.910 3.150 13,377,864 +0.16(+5.35%)
Oct 27, 2022 3.100 3.198 2.970 2.990 19,198,532 -0.18(-5.68%)
Oct 26, 2022 2.930 3.339 2.830 3.170 43,872,068 +0.26(+8.93%)
Oct 25, 2022 2.400 3.020 2.350 2.910 42,848,232 +0.62(+27.07%)
Oct 24, 2022 2.400 2.400 2.230 2.290 8,836,421 -0.10(-4.18%)
Oct 21, 2022 2.360 2.400 2.260 2.390 8,680,578 +0.02(+0.84%)
Oct 20, 2022 2.420 2.530 2.350 2.370 10,448,789 -0.05(-2.07%)
Oct 19, 2022 2.550 2.630 2.400 2.420 8,387,028 -0.17(-6.56%)
Oct 18, 2022 2.620 2.670 2.480 2.590 8,273,390 +0.06(+2.37%)
Oct 17, 2022 2.430 2.670 2.394 2.530 16,179,353 +0.18(+7.66%)
Oct 14, 2022 2.490 2.570 2.340 2.350 11,053,104 -0.12(-4.86%)
Oct 13, 2022 2.330 2.540 2.320 2.470 13,886,739 -0.01(-0.40%)
Oct 12, 2022 2.380 2.500 2.320 2.480 13,758,060 +0.10(+4.20%)
Oct 11, 2022 2.420 2.580 2.330 2.380 14,105,247 -0.03(-1.24%)
Oct 10, 2022 2.800 2.820 2.380 2.410 20,968,452 -0.38(-13.62%)
Oct 07, 2022 3.700 3.730 2.765 2.790 56,396,240 -0.96(-25.60%)
Oct 06, 2022 3.070 3.830 2.920 3.750 37,092,416 +0.68(+22.15%)
Oct 05, 2022 3.070 3.090 2.950 3.070 5,237,201 -0.07(-2.23%)
Oct 04, 2022 3.000 3.180 2.990 3.140 7,932,586 +0.23(+7.90%)
Oct 03, 2022 2.780 2.930 2.720 2.910 6,953,261 +0.18(+6.59%)
Sep 30, 2022 2.750 2.875 2.720 2.730 4,222,384 -0.05(-1.80%)
Sep 29, 2022 2.950 2.970 2.770 2.780 5,607,173 -0.26(-8.55%)
Sep 28, 2022 2.850 3.050 2.840 3.040 5,333,321 +0.18(+6.29%)
Sep 27, 2022 2.830 2.920 2.750 2.860 9,301,700 +0.12(+4.38%)
Sep 26, 2022 2.810 3.030 2.735 2.740 9,263,130 -0.10(-3.52%)
Sep 23, 2022 2.630 2.840 2.600 2.840 8,378,030 +0.12(+4.41%)
Sep 22, 2022 2.940 2.990 2.690 2.720 9,701,118 -0.22(-7.48%)
Sep 21, 2022 3.110 3.118 2.930 2.940 8,027,270 -0.14(-4.55%)
Sep 20, 2022 3.180 3.230 3.080 3.080 4,511,861 -0.15(-4.64%)
Sep 19, 2022 3.130 3.240 3.080 3.230 5,812,165 +0.06(+1.89%)
Sep 16, 2022 3.380 3.390 3.170 3.170 9,462,745 -0.27(-7.85%)
Sep 15, 2022 3.450 3.570 3.410 3.440 7,077,319 -0.04(-1.15%)
Sep 14, 2022 3.480 3.480 3.365 3.480 4,879,536 +0.02(+0.58%)
Sep 13, 2022 3.640 3.660 3.440 3.460 8,633,061 -0.37(-9.66%)
Sep 12, 2022 3.690 3.845 3.640 3.830 7,178,652 +0.18(+4.93%)
Sep 09, 2022 3.540 3.760 3.540 3.650 9,122,683 +0.14(+3.99%)
Sep 08, 2022 3.370 3.510 3.340 3.510 7,131,191 +0.10(+2.93%)
Sep 07, 2022 3.210 3.460 3.150 3.410 8,631,625 +0.15(+4.60%)
Sep 06, 2022 3.450 3.480 3.230 3.260 8,187,407 -0.20(-5.78%)
Sep 02, 2022 3.550 3.620 3.440 3.460 6,903,458 -0.06(-1.70%)
Sep 01, 2022 3.590 3.640 3.340 3.520 10,847,927 -0.16(-4.35%)
Aug 31, 2022 3.700 3.768 3.600 3.680 6,802,258 +0.00(+0.00%)
Aug 30, 2022 4.100 4.100 3.560 3.680 14,590,383 -0.28(-7.07%)
Aug 29, 2022 3.770 4.140 3.750 3.960 9,958,818 +0.12(+3.13%)
Aug 26, 2022 4.220 4.260 3.800 3.840 11,687,266 -0.39(-9.22%)
Aug 25, 2022 3.950 4.250 3.850 4.230 17,292,094 +0.34(+8.74%)
Aug 24, 2022 3.440 3.985 3.360 3.890 15,951,665 +0.45(+13.08%)
Aug 23, 2022 3.310 3.570 3.300 3.440 9,274,615 +0.14(+4.24%)
Aug 22, 2022 3.690 3.700 3.280 3.300 13,945,175 -0.52(-13.61%)
Aug 19, 2022 3.690 3.880 3.650 3.820 17,378,088 +0.01(+0.26%)
Aug 18, 2022 4.010 4.040 3.690 3.810 16,712,979 -0.25(-6.16%)
Aug 17, 2022 3.730 4.300 3.640 4.060 29,964,404 +0.28(+7.41%)
Aug 16, 2022 3.860 3.960 3.550 3.780 18,980,530 -0.04(-1.05%)
Aug 15, 2022 3.260 3.940 3.230 3.820 22,743,446 +0.52(+15.76%)
Aug 12, 2022 3.230 3.320 3.170 3.300 8,969,768 +0.15(+4.76%)
Aug 11, 2022 3.350 3.520 3.130 3.150 14,930,948 -0.14(-4.26%)
Aug 10, 2022 3.010 3.360 2.840 3.290 16,174,575 +0.42(+14.63%)
Aug 09, 2022 3.180 3.240 2.870 2.870 11,137,517 -0.41(-12.50%)
Aug 08, 2022 2.740 3.280 2.700 3.280 16,746,383 +0.58(+21.48%)
Aug 05, 2022 2.600 2.760 2.510 2.700 9,963,521 -0.19(-6.57%)
Aug 04, 2022 2.890 3.010 2.761 2.890 8,764,298 -0.03(-1.03%)
Aug 03, 2022 2.990 3.030 2.840 2.920 9,733,098 +0.05(+1.74%)
Aug 02, 2022 2.540 2.930 2.500 2.870 13,310,461 +0.34(+13.44%)
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.