U.S. markets closed

Canopy Growth Corporation (CGC)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
9.11-0.30 (-3.19%)
Al cierre: 04:00PM EDT
9.05 -0.06 (-0.66%)
Fuera de horario: 07:55PM EDT
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 may 20249.529.578.879.119.114,991,300
22 may 202410.1410.149.339.419.415,999,800
21 may 202410.3010.7110.0210.1110.115,044,600
20 may 202410.8811.149.7010.1310.1310,657,300
17 may 202411.1411.6510.6610.8510.8514,319,700
16 may 20249.9611.959.7211.0011.0034,644,500
15 may 20249.8210.139.489.919.917,637,700
14 may 20249.5510.379.209.709.7014,066,100
13 may 20249.119.848.969.389.3810,148,900
10 may 202410.0010.148.799.059.0510,974,900
09 may 20249.0110.188.769.869.8617,356,200
08 may 20249.459.578.809.039.0310,194,400
07 may 20249.7010.319.359.489.4812,644,700
06 may 202410.5210.919.539.729.7216,848,900
03 may 202410.5411.2710.0210.2410.2415,724,800
02 may 202411.3012.9710.1510.3410.3429,703,500
01 may 202413.9714.1010.2111.4411.4455,264,400
30 abr 20248.2014.928.1314.8814.8883,576,900
29 abr 20249.009.608.108.328.3210,137,200
26 abr 20248.8010.248.718.918.9116,439,400
25 abr 20248.819.108.648.708.704,233,000
24 abr 20248.739.318.638.978.977,451,300
23 abr 20247.749.157.679.039.0312,023,500
22 abr 20248.228.367.637.857.856,699,500
19 abr 20247.458.337.457.937.9312,515,300
18 abr 20246.558.206.417.837.8316,813,200
17 abr 20246.766.926.096.496.496,744,300
16 abr 20246.677.146.576.706.705,941,300
15 abr 20247.537.896.816.986.988,065,200
12 abr 20248.108.537.587.807.807,464,700
11 abr 20249.059.277.838.158.1511,683,900
10 abr 20248.659.898.529.129.1211,845,400
09 abr 20249.499.939.049.169.1611,316,500
08 abr 20249.9510.859.6710.1310.1318,293,500
05 abr 20249.7010.388.9310.1810.1821,663,300
04 abr 202410.3011.579.399.789.7843,004,600
03 abr 20248.1310.918.1310.8910.8943,948,400
02 abr 20247.598.977.538.358.3532,862,500
01 abr 20248.228.427.257.537.5321,672,200
28 mar 20249.2710.138.138.638.6348,777,000
27 mar 20247.649.637.239.559.5553,247,800
26 mar 20245.888.245.707.237.2354,624,500
25 mar 20247.967.975.906.206.2043,939,100
22 mar 20244.707.994.667.697.6966,691,100
21 mar 20244.704.944.314.564.5610,242,500
20 mar 20244.314.573.954.544.5417,817,500
19 mar 20243.553.963.353.833.8310,335,500
18 mar 20243.274.133.143.713.7119,805,900
15 mar 20242.813.142.773.083.084,045,100
14 mar 20242.962.962.762.772.771,650,200
13 mar 20242.893.022.872.962.961,500,600
12 mar 20243.013.032.862.922.921,503,100
11 mar 20243.053.173.003.013.011,786,400
08 mar 20243.003.163.003.053.052,290,200
07 mar 20242.953.042.872.972.971,597,000
06 mar 20242.933.002.872.912.912,177,900
05 mar 20242.963.012.812.892.893,738,900
04 mar 20243.233.242.983.023.022,750,900
01 mar 20243.323.323.153.213.213,185,900
29 feb 20243.363.433.243.293.292,326,700
28 feb 20243.533.533.363.363.362,741,600
27 feb 20243.513.583.453.533.532,416,300
26 feb 20243.333.543.293.473.472,834,600
23 feb 20243.383.403.213.363.362,445,700
22 feb 20243.493.493.333.373.371,704,900
21 feb 20243.513.523.313.443.443,157,200
20 feb 20243.773.803.503.543.543,276,400
16 feb 20243.623.823.523.823.823,524,000
15 feb 20243.583.663.533.593.593,739,500
14 feb 20243.533.623.303.523.523,982,100
13 feb 20243.753.763.413.493.494,060,900
12 feb 20244.004.043.733.803.804,864,700
09 feb 20244.174.383.934.024.024,672,500
08 feb 20244.334.344.014.114.114,484,000
07 feb 20244.594.594.314.324.323,692,800
06 feb 20244.464.714.354.604.604,916,600
05 feb 20244.704.704.434.434.431,884,800
02 feb 20244.995.034.614.644.643,226,800
01 feb 20244.705.264.705.035.034,794,100
31 ene 20244.814.934.674.674.671,730,700
30 ene 20244.824.904.674.794.791,390,900
29 ene 20244.595.034.554.834.832,974,900
26 ene 20244.734.734.554.564.561,094,400
25 ene 20244.754.864.634.654.651,402,100
24 ene 20244.694.964.534.764.762,538,500
23 ene 20244.384.724.384.664.662,069,300
22 ene 20244.304.454.304.414.412,341,400
19 ene 20244.514.514.264.374.372,327,900
18 ene 20244.584.724.444.444.441,510,500
17 ene 20244.764.794.504.684.681,933,200
16 ene 20244.425.064.404.804.804,299,700
12 ene 20244.504.604.354.524.521,549,300
11 ene 20244.504.544.374.424.421,641,800
10 ene 20244.604.674.494.564.561,696,900
09 ene 20244.574.724.494.604.604,178,500
08 ene 20244.755.124.685.045.042,698,800
05 ene 20244.644.804.524.754.752,440,000
04 ene 20244.874.874.604.644.643,233,500
03 ene 20244.735.104.514.864.865,480,400
02 ene 20245.055.264.724.794.793,956,000
*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...