U.S. markets open in 8 hours 51 minutes
F S&P 500
5,475.00 -4.50 (-0.08%) F Dow Jones
40,838.00 -44.00 (-0.11%) F Nasdaq
18,641.25 -51.00 (-0.27%) E-mini Russell 2000 Index Futur
2,097.30 -5.00 (-0.24%) Petróleo
68.63 -0.08 (-0.12%) Oro
2,530.40 -2.30 (-0.09%)
Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
10 sept 2023 - 10 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 sept 2024 | 4.8400 | 5.0900 | 4.7400 | 4.8500 | 4.8500 | 6,506,100 |
| 06 sept 2024 | 4.7400 | 4.7500 | 4.4400 | 4.4800 | 4.4800 | 3,016,700 |
| 05 sept 2024 | 4.8900 | 5.0000 | 4.7200 | 4.7400 | 4.7400 | 2,468,800 |
| 04 sept 2024 | 4.9500 | 5.1300 | 4.8600 | 4.8700 | 4.8700 | 2,827,900 |
| 03 sept 2024 | 5.3800 | 5.4700 | 4.9500 | 5.0400 | 5.0400 | 3,395,800 |
| 30 ago 2024 | 5.2000 | 5.2700 | 5.1300 | 5.2100 | 5.2100 | 1,566,200 |
| 29 ago 2024 | 5.3200 | 5.3600 | 5.1420 | 5.1800 | 5.1800 | 2,546,600 |
| 28 ago 2024 | 5.5500 | 5.6000 | 5.2500 | 5.2900 | 5.2900 | 2,489,800 |
| 27 ago 2024 | 5.7800 | 5.8180 | 5.0600 | 5.5800 | 5.5800 | 5,500,700 |
| 26 ago 2024 | 6.2100 | 6.2650 | 6.1150 | 6.1700 | 6.1700 | 1,751,300 |
| 23 ago 2024 | 6.1800 | 6.3000 | 6.1500 | 6.2100 | 6.2100 | 1,992,200 |
| 22 ago 2024 | 6.3700 | 6.4100 | 6.0800 | 6.1400 | 6.1400 | 1,940,300 |
| 21 ago 2024 | 6.3900 | 6.4900 | 6.3600 | 6.4000 | 6.4000 | 1,774,200 |
| 20 ago 2024 | 6.6900 | 6.7000 | 6.3250 | 6.3700 | 6.3700 | 2,107,000 |
| 19 ago 2024 | 7.0500 | 7.0800 | 6.5500 | 6.6600 | 6.6600 | 3,894,300 |
| 16 ago 2024 | 6.9400 | 7.1150 | 6.8600 | 7.0400 | 7.0400 | 2,112,900 |
| 15 ago 2024 | 6.9000 | 7.2100 | 6.9000 | 6.9800 | 6.9800 | 2,424,600 |
| 14 ago 2024 | 6.7700 | 6.9800 | 6.7000 | 6.8400 | 6.8400 | 3,227,300 |
| 13 ago 2024 | 6.3200 | 6.8400 | 6.3200 | 6.8000 | 6.8000 | 2,708,200 |
| 12 ago 2024 | 6.5400 | 6.7000 | 6.3300 | 6.3450 | 6.3450 | 2,396,900 |
| 09 ago 2024 | 6.2300 | 6.5000 | 6.1100 | 6.3700 | 6.3700 | 4,836,800 |
| 08 ago 2024 | 6.4700 | 7.1800 | 6.2700 | 6.9200 | 6.9200 | 4,075,200 |
| 07 ago 2024 | 6.6300 | 6.8200 | 6.3750 | 6.3900 | 6.3900 | 2,731,900 |
| 06 ago 2024 | 6.2900 | 6.5200 | 6.0700 | 6.4100 | 6.4100 | 2,042,500 |
| 05 ago 2024 | 5.5700 | 6.2800 | 5.5000 | 6.0600 | 6.0600 | 4,155,900 |
| 02 ago 2024 | 6.5800 | 6.8400 | 6.3400 | 6.5700 | 6.5700 | 2,783,800 |
| 01 ago 2024 | 7.6000 | 7.8050 | 6.7700 | 6.7700 | 6.7700 | 5,033,100 |
| 31 jul 2024 | 7.5500 | 7.8910 | 7.4300 | 7.6000 | 7.6000 | 2,838,100 |
| 30 jul 2024 | 7.5200 | 8.0400 | 7.4000 | 7.6000 | 7.6000 | 5,224,400 |
| 29 jul 2024 | 7.3800 | 7.6800 | 7.2700 | 7.3600 | 7.3600 | 2,669,200 |
| 26 jul 2024 | 7.2800 | 7.4300 | 7.1800 | 7.3000 | 7.3000 | 2,290,700 |
| 25 jul 2024 | 7.3700 | 7.5600 | 7.1500 | 7.1600 | 7.1600 | 2,309,000 |
| 24 jul 2024 | 8.0900 | 8.0900 | 7.2000 | 7.3200 | 7.3200 | 5,476,400 |
| 23 jul 2024 | 8.2200 | 8.6500 | 8.0510 | 8.2000 | 8.2000 | 7,916,600 |
| 22 jul 2024 | 7.4000 | 8.3950 | 7.3400 | 8.3500 | 8.3500 | 8,919,200 |
| 19 jul 2024 | 7.3000 | 7.3200 | 7.0500 | 7.1300 | 7.1300 | 2,230,500 |
| 18 jul 2024 | 7.7800 | 8.1800 | 7.2000 | 7.2200 | 7.2200 | 7,873,300 |
| 17 jul 2024 | 7.0500 | 7.9800 | 7.0500 | 7.4500 | 7.4500 | 6,755,800 |
| 16 jul 2024 | 7.1200 | 7.4900 | 6.9000 | 7.3600 | 7.3600 | 5,145,500 |
| 15 jul 2024 | 6.4000 | 7.3800 | 6.2200 | 7.1400 | 7.1400 | 7,159,700 |
| 12 jul 2024 | 6.6300 | 6.6300 | 6.4400 | 6.5000 | 6.5000 | 2,239,800 |
| 11 jul 2024 | 6.3500 | 6.5150 | 6.3300 | 6.4800 | 6.4800 | 2,653,100 |
| 10 jul 2024 | 6.2400 | 6.4050 | 6.1200 | 6.3300 | 6.3300 | 2,158,900 |
| 09 jul 2024 | 6.2100 | 6.4100 | 6.0700 | 6.1900 | 6.1900 | 2,322,400 |
| 08 jul 2024 | 6.3600 | 6.4000 | 6.2000 | 6.2600 | 6.2600 | 1,978,800 |
| 05 jul 2024 | 6.6000 | 6.6500 | 6.3400 | 6.3400 | 6.3400 | 1,534,700 |
| 03 jul 2024 | 6.3200 | 6.8500 | 6.3000 | 6.4900 | 6.4900 | 3,753,400 |
| 02 jul 2024 | 6.3500 | 6.3900 | 6.2000 | 6.2600 | 6.2600 | 1,643,900 |
| 01 jul 2024 | 6.5000 | 6.6290 | 6.1500 | 6.3900 | 6.3900 | 2,800,500 |
| 28 jun 2024 | 6.6200 | 6.6700 | 6.3200 | 6.4500 | 6.4500 | 2,624,900 |
| 27 jun 2024 | 6.5000 | 6.8600 | 6.4900 | 6.6700 | 6.6700 | 2,958,200 |
| 26 jun 2024 | 6.4800 | 6.7200 | 6.3900 | 6.6300 | 6.6300 | 2,684,800 |
| 25 jun 2024 | 6.8800 | 6.9900 | 6.4400 | 6.4800 | 6.4800 | 3,742,600 |
| 24 jun 2024 | 6.9600 | 7.1400 | 6.8500 | 6.9900 | 6.9900 | 3,426,500 |
| 21 jun 2024 | 7.0500 | 7.0500 | 6.6600 | 6.8500 | 6.8500 | 2,489,900 |
| 20 jun 2024 | 7.0800 | 7.1540 | 6.9750 | 7.1200 | 7.1200 | 1,783,200 |
| 18 jun 2024 | 7.1500 | 7.2950 | 7.0100 | 7.0900 | 7.0900 | 1,601,600 |
| 17 jun 2024 | 7.1200 | 7.2800 | 6.9350 | 7.2200 | 7.2200 | 2,754,900 |
| 14 jun 2024 | 7.4000 | 7.4500 | 7.1600 | 7.2400 | 7.2400 | 2,660,600 |
| 13 jun 2024 | 7.6200 | 7.7200 | 7.3800 | 7.4600 | 7.4600 | 1,851,700 |
| 12 jun 2024 | 7.8000 | 7.8500 | 7.3500 | 7.5900 | 7.5900 | 6,315,200 |
| 11 jun 2024 | 7.2900 | 7.3250 | 7.1200 | 7.3200 | 7.3200 | 3,115,500 |
| 10 jun 2024 | 7.0500 | 7.2800 | 6.7740 | 7.2800 | 7.2800 | 4,133,300 |
| 07 jun 2024 | 7.1300 | 7.4300 | 6.9300 | 7.0300 | 7.0300 | 4,456,300 |
| 06 jun 2024 | 7.4800 | 7.5900 | 6.9600 | 7.1500 | 7.1500 | 6,655,800 |
| 05 jun 2024 | 7.8500 | 7.9100 | 7.6100 | 7.8100 | 7.8100 | 3,573,900 |
| 04 jun 2024 | 8.0000 | 8.1200 | 7.4000 | 7.8100 | 7.8100 | 5,488,700 |
| 03 jun 2024 | 8.5000 | 8.6800 | 7.8600 | 8.0200 | 8.0200 | 6,524,400 |
| 31 may 2024 | 8.7200 | 8.8400 | 8.3500 | 8.5300 | 8.5300 | 5,724,300 |
| 30 may 2024 | 9.0000 | 10.0400 | 8.4900 | 8.5900 | 8.5900 | 14,674,600 |
| 29 may 2024 | 8.6000 | 8.7900 | 8.2000 | 8.4800 | 8.4800 | 6,942,900 |
| 28 may 2024 | 9.1500 | 9.2600 | 8.2020 | 8.4800 | 8.4800 | 7,348,100 |
| 24 may 2024 | 9.1700 | 9.6500 | 9.0100 | 9.1800 | 9.1800 | 5,069,200 |
| 23 may 2024 | 9.5200 | 9.5700 | 8.8700 | 9.1100 | 9.1100 | 4,999,400 |
| 22 may 2024 | 10.1400 | 10.1400 | 9.3300 | 9.4100 | 9.4100 | 5,999,800 |
| 21 may 2024 | 10.3000 | 10.7100 | 10.0200 | 10.1100 | 10.1100 | 5,044,600 |
| 20 may 2024 | 10.8800 | 11.1400 | 9.7000 | 10.1300 | 10.1300 | 10,657,300 |
| 17 may 2024 | 11.1400 | 11.6500 | 10.6600 | 10.8500 | 10.8500 | 14,319,700 |
| 16 may 2024 | 9.9600 | 11.9500 | 9.7200 | 11.0000 | 11.0000 | 34,644,500 |
| 15 may 2024 | 9.8200 | 10.1300 | 9.4800 | 9.9100 | 9.9100 | 7,637,700 |
| 14 may 2024 | 9.5500 | 10.3700 | 9.2000 | 9.7000 | 9.7000 | 14,066,100 |
| 13 may 2024 | 9.1100 | 9.8400 | 8.9600 | 9.3800 | 9.3800 | 10,148,900 |
| 10 may 2024 | 10.0000 | 10.1400 | 8.7900 | 9.0500 | 9.0500 | 10,974,900 |
| 09 may 2024 | 9.0100 | 10.1800 | 8.7600 | 9.8600 | 9.8600 | 17,356,200 |
| 08 may 2024 | 9.4500 | 9.5700 | 8.8000 | 9.0300 | 9.0300 | 10,194,400 |
| 07 may 2024 | 9.7000 | 10.3150 | 9.3500 | 9.4800 | 9.4800 | 12,644,700 |
| 06 may 2024 | 10.5200 | 10.9100 | 9.5300 | 9.7200 | 9.7200 | 16,848,900 |
| 03 may 2024 | 10.5400 | 11.2700 | 10.0200 | 10.2400 | 10.2400 | 15,724,800 |
| 02 may 2024 | 11.3000 | 12.9700 | 10.1500 | 10.3400 | 10.3400 | 29,703,500 |
| 01 may 2024 | 13.9700 | 14.1000 | 10.2100 | 11.4400 | 11.4400 | 55,264,400 |
| 30 abr 2024 | 8.2000 | 14.9200 | 8.1300 | 14.8800 | 14.8800 | 83,576,900 |
| 29 abr 2024 | 9.0000 | 9.6000 | 8.1000 | 8.3200 | 8.3200 | 10,137,200 |
| 26 abr 2024 | 8.8000 | 10.2400 | 8.7100 | 8.9100 | 8.9100 | 16,439,400 |
| 25 abr 2024 | 8.8100 | 9.1000 | 8.6400 | 8.7000 | 8.7000 | 4,233,000 |
| 24 abr 2024 | 8.7300 | 9.3150 | 8.6300 | 8.9700 | 8.9700 | 7,451,300 |
| 23 abr 2024 | 7.7400 | 9.1500 | 7.6700 | 9.0300 | 9.0300 | 12,023,500 |
| 22 abr 2024 | 8.2200 | 8.3600 | 7.6300 | 7.8500 | 7.8500 | 6,699,500 |
| 19 abr 2024 | 7.4500 | 8.3300 | 7.4500 | 7.9300 | 7.9300 | 12,515,300 |
| 18 abr 2024 | 6.5500 | 8.2000 | 6.4100 | 7.8300 | 7.8300 | 16,813,200 |
| 17 abr 2024 | 6.7600 | 6.9200 | 6.0900 | 6.4900 | 6.4900 | 6,744,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.