CGC

Canopy Growth Corp

$44.42 0.14 (0.31%)
19:47 EDT CGC Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -
Market Cap:       9.60B
EPS:       -
Volume:       2.22M
Day's Range:       44.26 - 45.17
52wk Range:       24.21 - 59.25
Previous Close:       44.42
Historical Data for CGC
Date Open High Low Volume Close Change %
05/24/19 44.90 45.17 44.26 2,222,100 44.42 -0.14   -0.31%
05/23/19 45.35 45.69 43.93 3,712,798 44.56 -1.46   -3.17%
05/22/19 44.93 46.97 44.65 4,592,431 46.02 1.03   2.29%
05/21/19 44.26 44.99 43.90 2,469,749 44.99 1.72   3.98%
05/20/19 44.10 44.27 43.02 2,621,221 43.27 -1.34   -3.00%
05/17/19 44.78 45.33 44.33 2,877,500 44.61 -0.44   -0.98%
05/16/19 45.86 45.93 44.94 3,235,079 45.05 -0.35   -0.77%
05/15/19 45.25 45.95 44.19 3,571,785 45.40 0.10   0.22%
05/14/19 44.75 45.78 44.61 3,843,554 45.30 1.54   3.52%
05/13/19 46.47 46.95 43.69 6,433,507 43.76 -3.72   -7.83%
05/10/19 46.84 47.51 45.88 4,451,300 47.48 0.61   1.30%
05/09/19 47.87 47.98 46.15 3,879,599 46.87 -1.17   -2.44%
05/08/19 47.26 48.46 47.26 3,166,050 48.04 0.49   1.03%
05/07/19 48.71 48.88 47.20 3,852,715 47.55 -1.65   -3.35%
05/06/19 47.36 49.28 47.01 3,627,139 49.20 0.12   0.24%
05/03/19 49.08 49.52 48.62 3,869,500 49.08 0.62   1.28%
05/02/19 50.34 50.63 47.22 8,857,850 48.46 -2.22   -4.38%
05/01/19 50.70 51.66 50.18 5,111,608 50.68 0.16   0.32%
04/30/19 52.10 52.74 50.22 7,718,180 50.52 -1.51   -2.90%
04/29/19 49.90 52.60 49.02 13,113,005 52.03 2.12   4.25%
04/26/19 48.19 50.43 48.12 12,612,500 49.91 1.71   3.55%
04/25/19 48.10 48.52 47.50 4,182,912 48.20 -0.17   -0.35%
04/24/19 47.27 48.66 46.64 6,384,431 48.37 0.96   2.02%
04/23/19 48.34 48.63 46.86 8,235,194 47.41 -0.84   -1.74%
04/22/19 45.90 48.70 45.07 11,907,233 48.25 3.69   8.28%
04/18/19 46.15 47.71 44.16 15,488,400 44.56 1.71   3.99%
04/17/19 43.17 43.28 41.96 6,965,218 42.85 1.17   2.81%
04/16/19 40.96 43.17 40.96 7,615,602 41.68 0.95   2.33%
04/15/19 41.93 42.08 40.33 3,898,822 40.73 -1.56   -3.69%
04/12/19 41.37 42.64 41.30 6,649,900 42.29 1.19   2.90%
04/11/19 41.94 42.17 39.66 7,068,206 41.10 -1.11   -2.63%
04/10/19 41.40 42.65 41.32 2,199,251 42.21 0.46   1.10%
04/09/19 42.29 42.70 41.19 3,544,219 41.75 -0.96   -2.25%
04/08/19 42.96 43.40 42.31 2,990,920 42.71 -0.53   -1.23%
04/05/19 43.67 43.72 43.14 2,801,900 43.24 -0.07   -0.16%
04/04/19 43.06 44.17 42.83 2,617,787 43.31 -0.07   -0.16%
04/03/19 43.15 44.05 42.81 3,119,109 43.38 0.23   0.53%
04/02/19 42.30 43.18 42.05 2,870,408 43.15 0.65   1.53%
04/01/19 43.69 43.69 42.30 4,005,736 42.50 -0.87   -2.01%
03/29/19 42.68 43.55 42.14 3,526,800 43.37 1.00   2.36%
03/28/19 42.26 43.05 40.56 6,236,666 42.37 -0.52   -1.21%
03/27/19 44.41 44.79 42.10 5,485,012 42.89 -1.81   -4.05%
03/26/19 44.59 44.72 43.68 3,585,133 44.70 0.47   1.06%
03/25/19 44.96 45.25 43.35 6,015,359 44.23 -0.15   -0.34%
03/22/19 45.80 46.14 44.30 6,625,100 44.38 -1.66   -3.61%
03/21/19 47.11 47.90 45.81 7,242,284 46.04 -0.83   -1.77%
03/20/19 45.93 48.60 45.67 14,746,318 46.87 0.76   1.65%
03/19/19 46.10 46.76 45.56 5,068,771 46.11 0.42   0.92%
03/18/19 45.88 46.63 45.07 4,432,901 45.69 -0.20   -0.44%
03/15/19 45.52 45.90 45.06 4,110,400 45.89 0.37   0.81%
03/14/19 45.95 46.46 44.97 4,841,738 45.52 -0.56   -1.22%
03/13/19 47.46 48.01 45.76 6,538,560 46.08 -0.68   -1.45%
03/12/19 45.82 47.98 45.68 7,096,822 46.76 0.75   1.63%
03/11/19 45.52 46.17 44.89 3,426,399 46.01 0.61   1.34%
03/08/19 43.97 45.50 43.71 3,895,300 45.40 0.27   0.60%
03/07/19 46.25 46.25 44.47 5,567,012 45.13 -1.01   -2.19%
03/06/19 47.51 48.90 45.96 6,766,876 46.14 -1.74   -3.63%
03/05/19 46.25 48.26 46.25 5,895,369 47.88 1.08   2.31%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

B
Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!