U.S. markets closed

Canopy Growth Corporation (CGC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2.9300+0.1700 (+6.16%)
Al cierre: 04:00PM EST
2.9200 -0.01 (-0.34%)
Fuera de horario: 07:57PM EST
Periodo de tiempo:
28 ene 2022 - 28 ene 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 ene 20232.75002.99002.73002.93002.930010,116,000
26 ene 20232.81002.88002.70002.76002.76009,459,700
25 ene 20232.69002.77002.66002.76002.76005,453,500
24 ene 20232.77002.81002.68002.76002.76007,875,000
23 ene 20232.63002.81002.60002.78002.780010,660,900
20 ene 20232.54002.66002.51002.61002.61008,241,800
19 ene 20232.60002.66002.53002.54002.54009,341,300
18 ene 20232.72002.84002.66002.68002.680013,731,600
17 ene 20232.66002.73002.58002.71002.710010,751,100
13 ene 20232.60002.69002.55002.61002.610011,556,200
12 ene 20232.50002.67002.40002.66002.660014,957,200
11 ene 20232.43002.60002.40002.48002.480012,431,400
10 ene 20232.38002.45002.35302.40002.40008,010,400
09 ene 20232.41002.48002.23002.39002.39008,746,800
06 ene 20232.43502.46002.34002.38002.38007,438,600
05 ene 20232.44002.48002.37002.39002.39007,727,700
04 ene 20232.35002.58002.30002.51002.510010,959,900
03 ene 20232.37002.45002.27002.31002.31007,379,100
30 dic 20222.25002.32002.21002.31002.31006,237,000
29 dic 20222.25002.30002.16502.28002.28008,115,000
28 dic 20222.17002.29002.13002.19002.19007,721,600
27 dic 20222.28002.29102.09002.09002.090011,586,600
23 dic 20222.30002.33002.22002.33002.33007,137,300
22 dic 20222.37002.37902.19002.29002.290010,340,300
21 dic 20222.39002.46002.35002.41002.41008,977,200
20 dic 20222.37002.44002.30202.37002.37009,433,800
19 dic 20222.60002.61002.38002.41002.410012,761,200
16 dic 20222.65002.68002.51002.60002.600011,797,900
15 dic 20222.76002.77002.55002.61002.610015,693,400
14 dic 20222.87002.88002.76002.84002.840013,964,700
13 dic 20223.10003.17502.83002.91002.910018,869,100
12 dic 20222.92003.06002.81002.96002.960014,741,300
09 dic 20223.07003.17002.87002.87002.870019,604,700
08 dic 20223.28003.31002.97003.09003.090016,071,800
07 dic 20223.56003.60003.20003.24003.240019,613,800
06 dic 20224.26004.28003.47003.61003.610028,276,300
05 dic 20224.29004.77004.20004.32004.320027,683,200
02 dic 20223.83004.46003.79004.29004.290035,334,400
01 dic 20223.68003.95003.57203.93003.930011,186,900
30 nov 20223.44003.63003.35003.62003.620013,621,200
29 nov 20223.40003.50003.34003.42003.42006,383,600
28 nov 20223.59003.71003.38603.40003.40009,476,800
25 nov 20223.52003.76003.45003.66003.66006,956,800
23 nov 20223.48003.58003.37003.50003.500013,528,900
22 nov 20223.66003.68003.43003.48003.480010,126,700
21 nov 20223.63003.83003.57003.63003.630010,262,600
18 nov 20224.13004.18003.67003.67003.670016,003,100
17 nov 20223.99004.21003.88004.13004.13008,994,100
16 nov 20224.03004.19003.85004.06004.060015,396,300
15 nov 20224.42004.56004.05004.12004.120019,952,400
14 nov 20224.34004.40004.06004.24004.240022,364,000
11 nov 20223.75004.27003.73004.22004.220024,687,100
10 nov 20223.40003.83003.32503.81003.810023,119,900
09 nov 20223.10003.59002.98003.21003.210022,314,800
08 nov 20223.25003.42003.09003.20003.200014,274,200
07 nov 20223.30003.31003.17003.21003.210010,071,500
04 nov 20223.57003.60003.18003.29003.290014,127,900
03 nov 20223.16003.53003.11003.45003.450014,421,100
02 nov 20223.40003.62003.22003.23003.230014,787,000
01 nov 20223.66003.72003.31103.49003.490021,034,600
31 oct 20223.11003.89003.08003.73003.730040,599,200
28 oct 20223.00003.17002.91003.15003.150013,377,900
27 oct 20223.10003.19802.97002.99002.990019,205,500
26 oct 20222.93003.33902.83003.17003.170043,698,600
25 oct 20222.40003.02002.35002.91002.910042,994,400
24 oct 20222.40002.40002.23002.29002.29008,837,400
21 oct 20222.36002.40002.26002.39002.39008,680,600
20 oct 20222.42002.53002.35002.37002.370010,456,300
19 oct 20222.55002.63002.40002.42002.42008,395,400
18 oct 20222.62002.67002.48002.59002.59008,284,800
17 oct 20222.43002.67002.39402.53002.530016,202,800
14 oct 20222.49002.57002.34002.35002.350011,053,100
13 oct 20222.33002.54002.32002.47002.470013,890,200
12 oct 20222.38002.50002.32002.48002.480013,789,600
11 oct 20222.42002.58002.33002.38002.380014,113,900
10 oct 20222.80002.82002.38002.41002.410020,987,000
07 oct 20223.70003.73002.76502.79002.790056,396,200
06 oct 20223.07003.83002.92003.75003.750037,517,600
05 oct 20223.07003.09002.95003.07003.07005,238,000
04 oct 20223.00003.18002.99003.14003.14007,933,800
03 oct 20222.78002.93002.72002.91002.91006,956,700
30 sept 20222.75002.87502.72002.73002.73004,222,400
29 sept 20222.95002.97002.77002.78002.78005,607,700
28 sept 20222.85003.05002.84003.04003.04005,335,400
27 sept 20222.83002.92002.75002.86002.86009,302,700
26 sept 20222.81003.03002.73502.74002.74009,265,700
23 sept 20222.63002.84002.60002.84002.84008,378,000
22 sept 20222.94002.99002.69002.72002.72009,706,000
21 sept 20223.11003.11802.93002.94002.94008,030,300
20 sept 20223.18003.23003.08003.08003.08004,514,400
19 sept 20223.13003.24003.08003.23003.23005,816,400
16 sept 20223.38003.39003.17003.17003.17009,462,700
15 sept 20223.45003.57003.41003.44003.44007,085,100
14 sept 20223.48003.48003.36503.48003.48004,902,900
13 sept 20223.64003.66003.44003.46003.46008,634,300
12 sept 20223.69003.84503.64003.83003.83007,182,500
09 sept 20223.54003.76003.54003.65003.65009,116,600
08 sept 20223.37003.51003.34003.51003.51007,130,800
07 sept 20223.21003.46003.15003.41003.41008,634,300
06 sept 20223.45003.48003.23003.26003.26008,193,000
*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...