NASDAQ : CGC
Canopy Growth Corporation — Price history
Healthcare · Drug Manufacturers - Specialty & Generic · Canada
Last price 0.675 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 284.38M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Canopy Growth Corporation (CGC) closed at 0.6525 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.688 | 0.688 | 0.6413 | 0.6525 | 2,281,461 | -3.33% |
| 2026-10-29 | 0.67 | 0.695 | 0.6683 | 0.675 | 1,131,793 | +0.46% |
| 2026-10-28 | 0.6784 | 0.6827 | 0.66 | 0.6719 | 1,344,857 | -1.81% |
| 2026-10-27 | 0.673 | 0.695 | 0.6613 | 0.6843 | 1,307,737 | +2.42% |
| 2026-10-26 | 0.6701 | 0.675 | 0.6511 | 0.6681 | 1,209,585 | -1.14% |
| 2026-10-23 | 0.675 | 0.6785 | 0.65 | 0.6758 | 1,877,105 | +1.58% |
| 2026-10-22 | 0.67 | 0.6944 | 0.654 | 0.6653 | 2,170,397 | -1.00% |
| 2026-10-21 | 0.7252 | 0.729 | 0.6624 | 0.672 | 4,454,647 | -6.67% |
| 2026-10-20 | 0.7166 | 0.731 | 0.71 | 0.72 | 1,561,015 | +0.60% |
| 2026-10-19 | 0.7248 | 0.725 | 0.701 | 0.7157 | 1,676,359 | +0.38% |
| 2026-10-16 | 0.752 | 0.7564 | 0.7017 | 0.713 | 2,351,928 | -3.06% |
| 2026-10-15 | 0.7 | 0.7408 | 0.6915 | 0.7355 | 2,522,438 | +2.91% |
| 2026-10-14 | 0.7565 | 0.7601 | 0.71 | 0.7147 | 4,508,277 | -6.27% |
| 2026-10-13 | 0.762 | 0.7848 | 0.741 | 0.7625 | 3,651,881 | +0.66% |
| 2026-10-12 | 0.845 | 0.8463 | 0.743 | 0.7575 | 5,286,931 | -8.41% |
| 2026-10-09 | 0.8562 | 0.8599 | 0.8206 | 0.8271 | 2,366,788 | -2.33% |
| 2026-10-08 | 0.8711 | 0.8788 | 0.81 | 0.8468 | 4,104,654 | -3.39% |
| 2026-10-07 | 0.89 | 0.89 | 0.864 | 0.8765 | 1,227,352 | -1.59% |
| 2026-10-06 | 0.8984 | 0.8989 | 0.8763 | 0.8907 | 1,557,900 | +0.70% |
| 2026-10-05 | 0.885 | 0.9 | 0.8687 | 0.8845 | 1,665,977 | +1.04% |
| 2026-10-02 | 0.9 | 0.9 | 0.8667 | 0.8754 | 2,043,711 | -0.79% |
| 2026-10-01 | 0.9 | 0.9056 | 0.8621 | 0.8824 | 3,151,672 | -1.54% |
| 2026-09-30 | 0.9201 | 0.9243 | 0.883 | 0.8962 | 3,973,965 | -3.12% |
| 2026-09-29 | 0.9275 | 0.9353 | 0.9249 | 0.9251 | 1,122,879 | -0.03% |
| 2026-09-28 | 0.94 | 0.9498 | 0.9251 | 0.9254 | 1,476,375 | -1.71% |
| 2026-09-25 | 0.9371 | 0.9491 | 0.9309 | 0.9415 | 1,061,002 | +1.35% |
| 2026-09-24 | 0.935 | 0.9488 | 0.9276 | 0.929 | 1,520,953 | -0.68% |
| 2026-09-23 | 0.966 | 0.97 | 0.9354 | 0.9354 | 2,155,329 | -3.29% |
| 2026-09-22 | 0.925 | 0.9799 | 0.9207 | 0.9672 | 5,358,800 | +4.70% |
| 2026-09-21 | 0.9239 | 0.94 | 0.9155 | 0.9238 | 2,099,174 | -1.13% |
| 2026-09-18 | 0.9311 | 0.94 | 0.9228 | 0.9344 | 1,442,793 | -0.50% |
| 2026-09-17 | 0.9283 | 0.94 | 0.922 | 0.9391 | 1,814,309 | +2.57% |
| 2026-09-16 | 0.92 | 0.9298 | 0.9151 | 0.9156 | 1,329,899 | -0.49% |
| 2026-09-15 | 0.945 | 0.95 | 0.9146 | 0.9201 | 1,574,145 | -1.95% |
| 2026-09-14 | 0.9324 | 0.9545 | 0.92 | 0.9384 | 2,102,845 | +1.15% |
| 2026-09-11 | 0.944 | 0.95 | 0.9157 | 0.9277 | 2,329,867 | -0.25% |
| 2026-09-10 | 0.9488 | 0.9542 | 0.922 | 0.93 | 2,990,033 | -3.06% |
| 2026-09-09 | 0.9655 | 0.9698 | 0.9532 | 0.9594 | 2,265,534 | -0.63% |
| 2026-09-08 | 0.9711 | 0.9976 | 0.9569 | 0.9655 | 2,231,122 | -0.74% |
| 2026-09-04 | 0.9793 | 0.9793 | 0.96 | 0.9727 | 1,902,105 | -0.02% |
| 2026-09-03 | 0.979 | 0.99 | 0.9608 | 0.9729 | 1,713,467 | +0.50% |
| 2026-09-02 | 0.9775 | 0.9936 | 0.9643 | 0.9681 | 1,891,814 | -0.72% |
| 2026-09-01 | 0.9899 | 0.9997 | 0.9659 | 0.9751 | 2,417,570 | -2.00% |
| 2026-08-31 | 0.9938 | 1.01 | 0.9841 | 0.995 | 1,847,526 | -0.45% |
| 2026-08-28 | 1.01 | 1.015 | 0.98 | 0.9995 | 3,841,403 | -1.04% |
| 2026-08-27 | 1.03 | 1.04 | 1 | 1.01 | 3,064,325 | -2.42% |
| 2026-08-26 | 1.06 | 1.07 | 1.03 | 1.035 | 2,646,951 | -3.27% |
| 2026-08-25 | 1.06 | 1.08 | 1.045 | 1.07 | 3,140,374 | +1.90% |
| 2026-08-24 | 1.05 | 1.075 | 1.04 | 1.05 | 4,125,037 | +0.00% |
| 2026-08-21 | 1.05 | 1.08 | 1.05 | 1.05 | 5,416,219 | +0.00% |
| 2026-08-20 | 1.04 | 1.06 | 1.01 | 1.05 | 9,012,885 | +0.96% |
| 2026-08-19 | 0.99 | 1.05 | 0.9885 | 1.04 | 7,321,614 | +5.08% |
| 2026-08-18 | 0.9949 | 1.02 | 0.9873 | 0.9897 | 3,599,253 | -1.03% |
| 2026-08-17 | 1 | 1.035 | 0.9942 | 1 | 4,861,919 | -1.96% |
| 2026-08-14 | 1.01 | 1.02 | 0.9941 | 1.02 | 2,296,584 | +0.99% |
| 2026-08-13 | 1.03 | 1.05 | 1 | 1.01 | 4,490,764 | -1.46% |
| 2026-08-12 | 1 | 1.05 | 0.9906 | 1.025 | 7,794,378 | +2.50% |
| 2026-08-11 | 0.96 | 1.02 | 0.96 | 1 | 5,164,816 | +5.03% |
| 2026-08-10 | 0.9799 | 1.01 | 0.9405 | 0.9521 | 2,860,093 | -1.86% |
| 2026-08-07 | 0.99 | 1.02 | 0.97 | 0.9701 | 5,197,462 | +4.07% |
| 2026-08-06 | 0.933 | 0.95 | 0.9214 | 0.9322 | 1,740,065 | +0.05% |
| 2026-08-05 | 0.94 | 0.9442 | 0.915 | 0.9317 | 1,615,752 | +0.04% |
| 2026-08-04 | 0.95 | 0.9598 | 0.93 | 0.9313 | 2,084,791 | -2.76% |
| 2026-08-03 | 0.93 | 0.9595 | 0.9255 | 0.9577 | 3,050,577 | +4.40% |
| 2026-07-31 | 0.9106 | 0.92 | 0.8874 | 0.9173 | 2,040,121 | -0.08% |
| 2026-07-30 | 0.8798 | 0.918 | 0.87 | 0.918 | 2,440,506 | +3.20% |
| 2026-07-29 | 0.895 | 0.9 | 0.8632 | 0.8895 | 3,154,213 | -0.53% |
| 2026-07-28 | 0.9243 | 0.9307 | 0.889 | 0.8942 | 2,779,275 | -3.26% |
| 2026-07-27 | 0.9 | 0.947 | 0.8968 | 0.9243 | 2,098,766 | +4.02% |
| 2026-07-24 | 0.9043 | 0.9049 | 0.8834 | 0.8886 | 1,605,613 | -1.82% |
| 2026-07-23 | 0.9126 | 0.9188 | 0.8696 | 0.9051 | 3,389,396 | -0.56% |
| 2026-07-22 | 0.9254 | 0.9435 | 0.9102 | 0.9102 | 1,968,476 | -2.67% |
| 2026-07-21 | 0.9236 | 0.95 | 0.9232 | 0.9352 | 1,826,551 | +0.14% |
| 2026-07-20 | 0.9252 | 0.9433 | 0.9157 | 0.9339 | 1,713,659 | -0.64% |
| 2026-07-17 | 0.93 | 0.9529 | 0.9179 | 0.9399 | 2,037,469 | +1.37% |
| 2026-07-16 | 0.9529 | 0.97 | 0.9225 | 0.9272 | 2,807,324 | -2.71% |
| 2026-07-15 | 0.9594 | 0.98 | 0.9521 | 0.953 | 1,738,138 | -0.59% |
| 2026-07-14 | 0.95 | 0.9737 | 0.95 | 0.9587 | 1,569,012 | -0.14% |
| 2026-07-13 | 0.968 | 0.9799 | 0.96 | 0.96 | 1,616,681 | -1.15% |
| 2026-07-10 | 0.9805 | 0.9895 | 0.9619 | 0.9712 | 1,082,633 | -0.28% |
| 2026-07-09 | 0.96 | 0.99 | 0.96 | 0.9739 | 2,424,543 | +0.91% |
| 2026-07-08 | 0.9476 | 0.97 | 0.945 | 0.9651 | 2,461,012 | +1.59% |
| 2026-07-07 | 0.96 | 0.978 | 0.95 | 0.95 | 2,090,221 | -1.04% |
| 2026-07-06 | 0.9915 | 1.03 | 0.96 | 0.96 | 5,905,019 | -4.00% |
| 2026-07-02 | 0.9581 | 1.06 | 0.958 | 1 | 16,347,390 | +5.41% |
| 2026-07-01 | 0.961 | 1 | 0.9401 | 0.9487 | 3,675,803 | -0.14% |
| 2026-06-30 | 1.02 | 1.02 | 0.95 | 0.95 | 5,610,790 | -4.45% |
| 2026-06-29 | 0.9502 | 1.01 | 0.95 | 0.9942 | 6,000,008 | +5.11% |
| 2026-06-26 | 0.9191 | 0.948 | 0.9121 | 0.9459 | 5,059,687 | +3.59% |
| 2026-06-25 | 0.932 | 0.932 | 0.913 | 0.9131 | 2,736,680 | -0.93% |
| 2026-06-24 | 0.9417 | 0.9513 | 0.915 | 0.9217 | 3,485,927 | -2.59% |
| 2026-06-23 | 0.94 | 0.9734 | 0.94 | 0.9462 | 2,916,569 | -1.14% |
| 2026-06-22 | 0.96 | 0.9999 | 0.95 | 0.9571 | 3,933,956 | -1.04% |
| 2026-06-18 | 0.95 | 0.9723 | 0.9401 | 0.9672 | 2,641,354 | +2.49% |
| 2026-06-17 | 0.9629 | 0.985 | 0.9403 | 0.9437 | 4,617,713 | -1.49% |
| 2026-06-16 | 0.987 | 1 | 0.9402 | 0.958 | 9,288,816 | -2.53% |
| 2026-06-15 | 0.9949 | 1.04 | 0.961 | 0.9829 | 14,433,629 | -1.71% |
| 2026-06-12 | 1.02 | 1.03 | 0.9957 | 1 | 6,415,724 | -0.99% |
| 2026-06-11 | 1.01 | 1.02 | 0.9726 | 1.01 | 8,731,046 | +0.00% |
| 2026-06-10 | 1.02 | 1.06 | 1.01 | 1.01 | 3,561,917 | -0.98% |
| 2026-06-09 | 1.03 | 1.09 | 1 | 1.02 | 7,841,667 | +0.00% |
| 2026-06-08 | 1.04 | 1.05 | 1.02 | 1.02 | 7,866,295 | -0.97% |
| 2026-06-05 | 1.08 | 1.1 | 1 | 1.03 | 13,451,078 | -0.96% |
| 2026-06-04 | 1.035 | 1.08 | 1.03 | 1.04 | 4,670,746 | +0.00% |
| 2026-06-03 | 1.06 | 1.06 | 1.02 | 1.04 | 5,935,642 | -1.89% |
| 2026-06-02 | 1.07 | 1.08 | 1.06 | 1.06 | 6,385,445 | -1.85% |
| 2026-06-01 | 1.07 | 1.1 | 1.05 | 1.08 | 5,176,473 | -0.92% |
| 2026-05-29 | 1.122 | 1.125 | 1.07 | 1.09 | 7,766,539 | -2.68% |
| 2026-05-28 | 1.06 | 1.14 | 1.06 | 1.12 | 8,391,127 | +4.67% |
| 2026-05-27 | 1.04 | 1.1 | 1.04 | 1.07 | 7,956,543 | +1.90% |
| 2026-05-26 | 1.04 | 1.08 | 1.04 | 1.05 | 8,522,785 | +0.96% |
| 2026-05-22 | 1.08 | 1.085 | 1.04 | 1.04 | 3,890,119 | -2.80% |
| 2026-05-21 | 1.03 | 1.09 | 1.02 | 1.07 | 11,181,316 | +3.88% |
| 2026-05-20 | 1.005 | 1.05 | 0.9901 | 1.03 | 8,991,424 | +4.06% |
| 2026-05-19 | 0.9823 | 1.01 | 0.956 | 0.9898 | 5,953,269 | +0.76% |
| 2026-05-18 | 1.03 | 1.05 | 0.97 | 0.9823 | 11,356,509 | -5.55% |
| 2026-05-15 | 1.06 | 1.075 | 1.02 | 1.04 | 10,777,211 | -2.80% |
| 2026-05-14 | 1.095 | 1.1 | 1.06 | 1.07 | 6,776,374 | -1.83% |
| 2026-05-13 | 1.1 | 1.12 | 1.08 | 1.09 | 4,244,186 | +0.00% |
| 2026-05-12 | 1.12 | 1.13 | 1.09 | 1.09 | 6,838,909 | -2.68% |