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:
27 jul 2023 - 27 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 7.28 | 7.43 | 7.18 | 7.30 | 7.30 | 2,285,000 |
| 25 jul 2024 | 7.37 | 7.56 | 7.15 | 7.16 | 7.16 | 2,309,000 |
| 24 jul 2024 | 8.09 | 8.09 | 7.20 | 7.32 | 7.32 | 5,476,400 |
| 23 jul 2024 | 8.22 | 8.65 | 8.05 | 8.20 | 8.20 | 7,916,600 |
| 22 jul 2024 | 7.40 | 8.40 | 7.34 | 8.35 | 8.35 | 8,919,200 |
| 19 jul 2024 | 7.30 | 7.32 | 7.05 | 7.13 | 7.13 | 2,230,500 |
| 18 jul 2024 | 7.78 | 8.18 | 7.20 | 7.22 | 7.22 | 7,873,300 |
| 17 jul 2024 | 7.05 | 7.98 | 7.05 | 7.45 | 7.45 | 6,755,800 |
| 16 jul 2024 | 7.12 | 7.49 | 6.90 | 7.36 | 7.36 | 5,145,500 |
| 15 jul 2024 | 6.40 | 7.38 | 6.22 | 7.14 | 7.14 | 7,159,700 |
| 12 jul 2024 | 6.63 | 6.63 | 6.44 | 6.50 | 6.50 | 2,239,800 |
| 11 jul 2024 | 6.35 | 6.51 | 6.33 | 6.48 | 6.48 | 2,653,100 |
| 10 jul 2024 | 6.24 | 6.41 | 6.12 | 6.33 | 6.33 | 2,158,900 |
| 09 jul 2024 | 6.21 | 6.41 | 6.07 | 6.19 | 6.19 | 2,322,400 |
| 08 jul 2024 | 6.36 | 6.40 | 6.20 | 6.26 | 6.26 | 1,978,800 |
| 05 jul 2024 | 6.60 | 6.65 | 6.34 | 6.34 | 6.34 | 1,534,700 |
| 03 jul 2024 | 6.32 | 6.85 | 6.30 | 6.49 | 6.49 | 3,753,400 |
| 02 jul 2024 | 6.35 | 6.39 | 6.20 | 6.26 | 6.26 | 1,643,900 |
| 01 jul 2024 | 6.50 | 6.63 | 6.15 | 6.39 | 6.39 | 2,800,500 |
| 28 jun 2024 | 6.62 | 6.67 | 6.32 | 6.45 | 6.45 | 2,624,900 |
| 27 jun 2024 | 6.50 | 6.86 | 6.49 | 6.67 | 6.67 | 2,958,200 |
| 26 jun 2024 | 6.48 | 6.72 | 6.39 | 6.63 | 6.63 | 2,684,800 |
| 25 jun 2024 | 6.88 | 6.99 | 6.44 | 6.48 | 6.48 | 3,742,600 |
| 24 jun 2024 | 6.96 | 7.14 | 6.85 | 6.99 | 6.99 | 3,426,500 |
| 21 jun 2024 | 7.05 | 7.05 | 6.66 | 6.85 | 6.85 | 2,489,900 |
| 20 jun 2024 | 7.08 | 7.15 | 6.97 | 7.12 | 7.12 | 1,783,200 |
| 18 jun 2024 | 7.15 | 7.30 | 7.01 | 7.09 | 7.09 | 1,601,600 |
| 17 jun 2024 | 7.12 | 7.28 | 6.93 | 7.22 | 7.22 | 2,754,900 |
| 14 jun 2024 | 7.40 | 7.45 | 7.16 | 7.24 | 7.24 | 2,660,600 |
| 13 jun 2024 | 7.62 | 7.72 | 7.38 | 7.46 | 7.46 | 1,851,700 |
| 12 jun 2024 | 7.80 | 7.85 | 7.35 | 7.59 | 7.59 | 6,315,200 |
| 11 jun 2024 | 7.29 | 7.32 | 7.12 | 7.32 | 7.32 | 3,115,500 |
| 10 jun 2024 | 7.05 | 7.28 | 6.77 | 7.28 | 7.28 | 4,133,300 |
| 07 jun 2024 | 7.13 | 7.43 | 6.93 | 7.03 | 7.03 | 4,456,300 |
| 06 jun 2024 | 7.48 | 7.59 | 6.96 | 7.15 | 7.15 | 6,655,800 |
| 05 jun 2024 | 7.85 | 7.91 | 7.61 | 7.81 | 7.81 | 3,573,900 |
| 04 jun 2024 | 8.00 | 8.12 | 7.40 | 7.81 | 7.81 | 5,488,700 |
| 03 jun 2024 | 8.50 | 8.68 | 7.86 | 8.02 | 8.02 | 6,524,400 |
| 31 may 2024 | 8.72 | 8.84 | 8.35 | 8.53 | 8.53 | 5,724,300 |
| 30 may 2024 | 9.00 | 10.04 | 8.49 | 8.59 | 8.59 | 14,674,600 |
| 29 may 2024 | 8.60 | 8.79 | 8.20 | 8.48 | 8.48 | 6,942,900 |
| 28 may 2024 | 9.15 | 9.26 | 8.20 | 8.48 | 8.48 | 7,348,100 |
| 24 may 2024 | 9.17 | 9.65 | 9.01 | 9.18 | 9.18 | 5,069,200 |
| 23 may 2024 | 9.52 | 9.57 | 8.87 | 9.11 | 9.11 | 4,999,400 |
| 22 may 2024 | 10.14 | 10.14 | 9.33 | 9.41 | 9.41 | 5,999,800 |
| 21 may 2024 | 10.30 | 10.71 | 10.02 | 10.11 | 10.11 | 5,044,600 |
| 20 may 2024 | 10.88 | 11.14 | 9.70 | 10.13 | 10.13 | 10,657,300 |
| 17 may 2024 | 11.14 | 11.65 | 10.66 | 10.85 | 10.85 | 14,319,700 |
| 16 may 2024 | 9.96 | 11.95 | 9.72 | 11.00 | 11.00 | 34,644,500 |
| 15 may 2024 | 9.82 | 10.13 | 9.48 | 9.91 | 9.91 | 7,637,700 |
| 14 may 2024 | 9.55 | 10.37 | 9.20 | 9.70 | 9.70 | 14,066,100 |
| 13 may 2024 | 9.11 | 9.84 | 8.96 | 9.38 | 9.38 | 10,148,900 |
| 10 may 2024 | 10.00 | 10.14 | 8.79 | 9.05 | 9.05 | 10,974,900 |
| 09 may 2024 | 9.01 | 10.18 | 8.76 | 9.86 | 9.86 | 17,356,200 |
| 08 may 2024 | 9.45 | 9.57 | 8.80 | 9.03 | 9.03 | 10,194,400 |
| 07 may 2024 | 9.70 | 10.31 | 9.35 | 9.48 | 9.48 | 12,644,700 |
| 06 may 2024 | 10.52 | 10.91 | 9.53 | 9.72 | 9.72 | 16,848,900 |
| 03 may 2024 | 10.54 | 11.27 | 10.02 | 10.24 | 10.24 | 15,724,800 |
| 02 may 2024 | 11.30 | 12.97 | 10.15 | 10.34 | 10.34 | 29,703,500 |
| 01 may 2024 | 13.97 | 14.10 | 10.21 | 11.44 | 11.44 | 55,264,400 |
| 30 abr 2024 | 8.20 | 14.92 | 8.13 | 14.88 | 14.88 | 83,576,900 |
| 29 abr 2024 | 9.00 | 9.60 | 8.10 | 8.32 | 8.32 | 10,137,200 |
| 26 abr 2024 | 8.80 | 10.24 | 8.71 | 8.91 | 8.91 | 16,439,400 |
| 25 abr 2024 | 8.81 | 9.10 | 8.64 | 8.70 | 8.70 | 4,233,000 |
| 24 abr 2024 | 8.73 | 9.31 | 8.63 | 8.97 | 8.97 | 7,451,300 |
| 23 abr 2024 | 7.74 | 9.15 | 7.67 | 9.03 | 9.03 | 12,023,500 |
| 22 abr 2024 | 8.22 | 8.36 | 7.63 | 7.85 | 7.85 | 6,699,500 |
| 19 abr 2024 | 7.45 | 8.33 | 7.45 | 7.93 | 7.93 | 12,515,300 |
| 18 abr 2024 | 6.55 | 8.20 | 6.41 | 7.83 | 7.83 | 16,813,200 |
| 17 abr 2024 | 6.76 | 6.92 | 6.09 | 6.49 | 6.49 | 6,744,300 |
| 16 abr 2024 | 6.67 | 7.14 | 6.57 | 6.70 | 6.70 | 5,941,300 |
| 15 abr 2024 | 7.53 | 7.89 | 6.81 | 6.98 | 6.98 | 8,065,200 |
| 12 abr 2024 | 8.10 | 8.53 | 7.58 | 7.80 | 7.80 | 7,464,700 |
| 11 abr 2024 | 9.05 | 9.27 | 7.83 | 8.15 | 8.15 | 11,683,900 |
| 10 abr 2024 | 8.65 | 9.89 | 8.52 | 9.12 | 9.12 | 11,845,400 |
| 09 abr 2024 | 9.49 | 9.93 | 9.04 | 9.16 | 9.16 | 11,316,500 |
| 08 abr 2024 | 9.95 | 10.85 | 9.67 | 10.13 | 10.13 | 18,293,500 |
| 05 abr 2024 | 9.70 | 10.38 | 8.93 | 10.18 | 10.18 | 21,663,300 |
| 04 abr 2024 | 10.30 | 11.57 | 9.39 | 9.78 | 9.78 | 43,004,600 |
| 03 abr 2024 | 8.13 | 10.91 | 8.13 | 10.89 | 10.89 | 43,948,400 |
| 02 abr 2024 | 7.59 | 8.97 | 7.53 | 8.35 | 8.35 | 32,862,500 |
| 01 abr 2024 | 8.22 | 8.42 | 7.25 | 7.53 | 7.53 | 21,672,200 |
| 28 mar 2024 | 9.27 | 10.13 | 8.13 | 8.63 | 8.63 | 48,777,000 |
| 27 mar 2024 | 7.64 | 9.63 | 7.23 | 9.55 | 9.55 | 53,247,800 |
| 26 mar 2024 | 5.88 | 8.24 | 5.70 | 7.23 | 7.23 | 54,624,500 |
| 25 mar 2024 | 7.96 | 7.97 | 5.90 | 6.20 | 6.20 | 43,939,100 |
| 22 mar 2024 | 4.70 | 7.99 | 4.66 | 7.69 | 7.69 | 66,691,100 |
| 21 mar 2024 | 4.70 | 4.94 | 4.31 | 4.56 | 4.56 | 10,242,500 |
| 20 mar 2024 | 4.31 | 4.57 | 3.95 | 4.54 | 4.54 | 17,817,500 |
| 19 mar 2024 | 3.55 | 3.96 | 3.35 | 3.83 | 3.83 | 10,335,500 |
| 18 mar 2024 | 3.27 | 4.13 | 3.14 | 3.71 | 3.71 | 19,805,900 |
| 15 mar 2024 | 2.81 | 3.14 | 2.77 | 3.08 | 3.08 | 4,045,100 |
| 14 mar 2024 | 2.96 | 2.96 | 2.76 | 2.77 | 2.77 | 1,650,200 |
| 13 mar 2024 | 2.89 | 3.02 | 2.87 | 2.96 | 2.96 | 1,500,600 |
| 12 mar 2024 | 3.01 | 3.03 | 2.86 | 2.92 | 2.92 | 1,503,100 |
| 11 mar 2024 | 3.05 | 3.17 | 3.00 | 3.01 | 3.01 | 1,786,400 |
| 08 mar 2024 | 3.00 | 3.16 | 3.00 | 3.05 | 3.05 | 2,290,200 |
| 07 mar 2024 | 2.95 | 3.04 | 2.87 | 2.97 | 2.97 | 1,597,000 |
| 06 mar 2024 | 2.93 | 3.00 | 2.87 | 2.91 | 2.91 | 2,177,900 |
| 05 mar 2024 | 2.96 | 3.01 | 2.81 | 2.89 | 2.89 | 3,738,900 |
| *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.