Canopy Growth Corporation (CGC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
28 ene 2022 - 28 ene 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 ene 2023 | 2.7500 | 2.9900 | 2.7300 | 2.9300 | 2.9300 | 10,116,000 |
| 26 ene 2023 | 2.8100 | 2.8800 | 2.7000 | 2.7600 | 2.7600 | 9,459,700 |
| 25 ene 2023 | 2.6900 | 2.7700 | 2.6600 | 2.7600 | 2.7600 | 5,453,500 |
| 24 ene 2023 | 2.7700 | 2.8100 | 2.6800 | 2.7600 | 2.7600 | 7,875,000 |
| 23 ene 2023 | 2.6300 | 2.8100 | 2.6000 | 2.7800 | 2.7800 | 10,660,900 |
| 20 ene 2023 | 2.5400 | 2.6600 | 2.5100 | 2.6100 | 2.6100 | 8,241,800 |
| 19 ene 2023 | 2.6000 | 2.6600 | 2.5300 | 2.5400 | 2.5400 | 9,341,300 |
| 18 ene 2023 | 2.7200 | 2.8400 | 2.6600 | 2.6800 | 2.6800 | 13,731,600 |
| 17 ene 2023 | 2.6600 | 2.7300 | 2.5800 | 2.7100 | 2.7100 | 10,751,100 |
| 13 ene 2023 | 2.6000 | 2.6900 | 2.5500 | 2.6100 | 2.6100 | 11,556,200 |
| 12 ene 2023 | 2.5000 | 2.6700 | 2.4000 | 2.6600 | 2.6600 | 14,957,200 |
| 11 ene 2023 | 2.4300 | 2.6000 | 2.4000 | 2.4800 | 2.4800 | 12,431,400 |
| 10 ene 2023 | 2.3800 | 2.4500 | 2.3530 | 2.4000 | 2.4000 | 8,010,400 |
| 09 ene 2023 | 2.4100 | 2.4800 | 2.2300 | 2.3900 | 2.3900 | 8,746,800 |
| 06 ene 2023 | 2.4350 | 2.4600 | 2.3400 | 2.3800 | 2.3800 | 7,438,600 |
| 05 ene 2023 | 2.4400 | 2.4800 | 2.3700 | 2.3900 | 2.3900 | 7,727,700 |
| 04 ene 2023 | 2.3500 | 2.5800 | 2.3000 | 2.5100 | 2.5100 | 10,959,900 |
| 03 ene 2023 | 2.3700 | 2.4500 | 2.2700 | 2.3100 | 2.3100 | 7,379,100 |
| 30 dic 2022 | 2.2500 | 2.3200 | 2.2100 | 2.3100 | 2.3100 | 6,237,000 |
| 29 dic 2022 | 2.2500 | 2.3000 | 2.1650 | 2.2800 | 2.2800 | 8,115,000 |
| 28 dic 2022 | 2.1700 | 2.2900 | 2.1300 | 2.1900 | 2.1900 | 7,721,600 |
| 27 dic 2022 | 2.2800 | 2.2910 | 2.0900 | 2.0900 | 2.0900 | 11,586,600 |
| 23 dic 2022 | 2.3000 | 2.3300 | 2.2200 | 2.3300 | 2.3300 | 7,137,300 |
| 22 dic 2022 | 2.3700 | 2.3790 | 2.1900 | 2.2900 | 2.2900 | 10,340,300 |
| 21 dic 2022 | 2.3900 | 2.4600 | 2.3500 | 2.4100 | 2.4100 | 8,977,200 |
| 20 dic 2022 | 2.3700 | 2.4400 | 2.3020 | 2.3700 | 2.3700 | 9,433,800 |
| 19 dic 2022 | 2.6000 | 2.6100 | 2.3800 | 2.4100 | 2.4100 | 12,761,200 |
| 16 dic 2022 | 2.6500 | 2.6800 | 2.5100 | 2.6000 | 2.6000 | 11,797,900 |
| 15 dic 2022 | 2.7600 | 2.7700 | 2.5500 | 2.6100 | 2.6100 | 15,693,400 |
| 14 dic 2022 | 2.8700 | 2.8800 | 2.7600 | 2.8400 | 2.8400 | 13,964,700 |
| 13 dic 2022 | 3.1000 | 3.1750 | 2.8300 | 2.9100 | 2.9100 | 18,869,100 |
| 12 dic 2022 | 2.9200 | 3.0600 | 2.8100 | 2.9600 | 2.9600 | 14,741,300 |
| 09 dic 2022 | 3.0700 | 3.1700 | 2.8700 | 2.8700 | 2.8700 | 19,604,700 |
| 08 dic 2022 | 3.2800 | 3.3100 | 2.9700 | 3.0900 | 3.0900 | 16,071,800 |
| 07 dic 2022 | 3.5600 | 3.6000 | 3.2000 | 3.2400 | 3.2400 | 19,613,800 |
| 06 dic 2022 | 4.2600 | 4.2800 | 3.4700 | 3.6100 | 3.6100 | 28,276,300 |
| 05 dic 2022 | 4.2900 | 4.7700 | 4.2000 | 4.3200 | 4.3200 | 27,683,200 |
| 02 dic 2022 | 3.8300 | 4.4600 | 3.7900 | 4.2900 | 4.2900 | 35,334,400 |
| 01 dic 2022 | 3.6800 | 3.9500 | 3.5720 | 3.9300 | 3.9300 | 11,186,900 |
| 30 nov 2022 | 3.4400 | 3.6300 | 3.3500 | 3.6200 | 3.6200 | 13,621,200 |
| 29 nov 2022 | 3.4000 | 3.5000 | 3.3400 | 3.4200 | 3.4200 | 6,383,600 |
| 28 nov 2022 | 3.5900 | 3.7100 | 3.3860 | 3.4000 | 3.4000 | 9,476,800 |
| 25 nov 2022 | 3.5200 | 3.7600 | 3.4500 | 3.6600 | 3.6600 | 6,956,800 |
| 23 nov 2022 | 3.4800 | 3.5800 | 3.3700 | 3.5000 | 3.5000 | 13,528,900 |
| 22 nov 2022 | 3.6600 | 3.6800 | 3.4300 | 3.4800 | 3.4800 | 10,126,700 |
| 21 nov 2022 | 3.6300 | 3.8300 | 3.5700 | 3.6300 | 3.6300 | 10,262,600 |
| 18 nov 2022 | 4.1300 | 4.1800 | 3.6700 | 3.6700 | 3.6700 | 16,003,100 |
| 17 nov 2022 | 3.9900 | 4.2100 | 3.8800 | 4.1300 | 4.1300 | 8,994,100 |
| 16 nov 2022 | 4.0300 | 4.1900 | 3.8500 | 4.0600 | 4.0600 | 15,396,300 |
| 15 nov 2022 | 4.4200 | 4.5600 | 4.0500 | 4.1200 | 4.1200 | 19,952,400 |
| 14 nov 2022 | 4.3400 | 4.4000 | 4.0600 | 4.2400 | 4.2400 | 22,364,000 |
| 11 nov 2022 | 3.7500 | 4.2700 | 3.7300 | 4.2200 | 4.2200 | 24,687,100 |
| 10 nov 2022 | 3.4000 | 3.8300 | 3.3250 | 3.8100 | 3.8100 | 23,119,900 |
| 09 nov 2022 | 3.1000 | 3.5900 | 2.9800 | 3.2100 | 3.2100 | 22,314,800 |
| 08 nov 2022 | 3.2500 | 3.4200 | 3.0900 | 3.2000 | 3.2000 | 14,274,200 |
| 07 nov 2022 | 3.3000 | 3.3100 | 3.1700 | 3.2100 | 3.2100 | 10,071,500 |
| 04 nov 2022 | 3.5700 | 3.6000 | 3.1800 | 3.2900 | 3.2900 | 14,127,900 |
| 03 nov 2022 | 3.1600 | 3.5300 | 3.1100 | 3.4500 | 3.4500 | 14,421,100 |
| 02 nov 2022 | 3.4000 | 3.6200 | 3.2200 | 3.2300 | 3.2300 | 14,787,000 |
| 01 nov 2022 | 3.6600 | 3.7200 | 3.3110 | 3.4900 | 3.4900 | 21,034,600 |
| 31 oct 2022 | 3.1100 | 3.8900 | 3.0800 | 3.7300 | 3.7300 | 40,599,200 |
| 28 oct 2022 | 3.0000 | 3.1700 | 2.9100 | 3.1500 | 3.1500 | 13,377,900 |
| 27 oct 2022 | 3.1000 | 3.1980 | 2.9700 | 2.9900 | 2.9900 | 19,205,500 |
| 26 oct 2022 | 2.9300 | 3.3390 | 2.8300 | 3.1700 | 3.1700 | 43,698,600 |
| 25 oct 2022 | 2.4000 | 3.0200 | 2.3500 | 2.9100 | 2.9100 | 42,994,400 |
| 24 oct 2022 | 2.4000 | 2.4000 | 2.2300 | 2.2900 | 2.2900 | 8,837,400 |
| 21 oct 2022 | 2.3600 | 2.4000 | 2.2600 | 2.3900 | 2.3900 | 8,680,600 |
| 20 oct 2022 | 2.4200 | 2.5300 | 2.3500 | 2.3700 | 2.3700 | 10,456,300 |
| 19 oct 2022 | 2.5500 | 2.6300 | 2.4000 | 2.4200 | 2.4200 | 8,395,400 |
| 18 oct 2022 | 2.6200 | 2.6700 | 2.4800 | 2.5900 | 2.5900 | 8,284,800 |
| 17 oct 2022 | 2.4300 | 2.6700 | 2.3940 | 2.5300 | 2.5300 | 16,202,800 |
| 14 oct 2022 | 2.4900 | 2.5700 | 2.3400 | 2.3500 | 2.3500 | 11,053,100 |
| 13 oct 2022 | 2.3300 | 2.5400 | 2.3200 | 2.4700 | 2.4700 | 13,890,200 |
| 12 oct 2022 | 2.3800 | 2.5000 | 2.3200 | 2.4800 | 2.4800 | 13,789,600 |
| 11 oct 2022 | 2.4200 | 2.5800 | 2.3300 | 2.3800 | 2.3800 | 14,113,900 |
| 10 oct 2022 | 2.8000 | 2.8200 | 2.3800 | 2.4100 | 2.4100 | 20,987,000 |
| 07 oct 2022 | 3.7000 | 3.7300 | 2.7650 | 2.7900 | 2.7900 | 56,396,200 |
| 06 oct 2022 | 3.0700 | 3.8300 | 2.9200 | 3.7500 | 3.7500 | 37,517,600 |
| 05 oct 2022 | 3.0700 | 3.0900 | 2.9500 | 3.0700 | 3.0700 | 5,238,000 |
| 04 oct 2022 | 3.0000 | 3.1800 | 2.9900 | 3.1400 | 3.1400 | 7,933,800 |
| 03 oct 2022 | 2.7800 | 2.9300 | 2.7200 | 2.9100 | 2.9100 | 6,956,700 |
| 30 sept 2022 | 2.7500 | 2.8750 | 2.7200 | 2.7300 | 2.7300 | 4,222,400 |
| 29 sept 2022 | 2.9500 | 2.9700 | 2.7700 | 2.7800 | 2.7800 | 5,607,700 |
| 28 sept 2022 | 2.8500 | 3.0500 | 2.8400 | 3.0400 | 3.0400 | 5,335,400 |
| 27 sept 2022 | 2.8300 | 2.9200 | 2.7500 | 2.8600 | 2.8600 | 9,302,700 |
| 26 sept 2022 | 2.8100 | 3.0300 | 2.7350 | 2.7400 | 2.7400 | 9,265,700 |
| 23 sept 2022 | 2.6300 | 2.8400 | 2.6000 | 2.8400 | 2.8400 | 8,378,000 |
| 22 sept 2022 | 2.9400 | 2.9900 | 2.6900 | 2.7200 | 2.7200 | 9,706,000 |
| 21 sept 2022 | 3.1100 | 3.1180 | 2.9300 | 2.9400 | 2.9400 | 8,030,300 |
| 20 sept 2022 | 3.1800 | 3.2300 | 3.0800 | 3.0800 | 3.0800 | 4,514,400 |
| 19 sept 2022 | 3.1300 | 3.2400 | 3.0800 | 3.2300 | 3.2300 | 5,816,400 |
| 16 sept 2022 | 3.3800 | 3.3900 | 3.1700 | 3.1700 | 3.1700 | 9,462,700 |
| 15 sept 2022 | 3.4500 | 3.5700 | 3.4100 | 3.4400 | 3.4400 | 7,085,100 |
| 14 sept 2022 | 3.4800 | 3.4800 | 3.3650 | 3.4800 | 3.4800 | 4,902,900 |
| 13 sept 2022 | 3.6400 | 3.6600 | 3.4400 | 3.4600 | 3.4600 | 8,634,300 |
| 12 sept 2022 | 3.6900 | 3.8450 | 3.6400 | 3.8300 | 3.8300 | 7,182,500 |
| 09 sept 2022 | 3.5400 | 3.7600 | 3.5400 | 3.6500 | 3.6500 | 9,116,600 |
| 08 sept 2022 | 3.3700 | 3.5100 | 3.3400 | 3.5100 | 3.5100 | 7,130,800 |
| 07 sept 2022 | 3.2100 | 3.4600 | 3.1500 | 3.4100 | 3.4100 | 8,634,300 |
| 06 sept 2022 | 3.4500 | 3.4800 | 3.2300 | 3.2600 | 3.2600 | 8,193,000 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
