Canopy Growth Corporation Common Sharesのデータ

Canopy Growth Corporation Common Sharesの基本情報

名前 Canopy Growth Corporation Common Shares
ティッカー CGC
国 Canada
上場年 nan
セクター Consumer Durables

Canopy Growth Corporation Common Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 43.41 40.37 40.64 42.13 7500000.0 42.13
2021-02-12 42.7 38.13 39.37 40.31 11714100.0 40.31
2021-02-11 47.84 39.45 47.76 40.65 29602700.0 40.65
2021-02-10 56.5 48.02 52.82 52.17 29716700.0 52.17
2021-02-09 50.92 44.03 44.36 49.09 23790100.0 49.09
2021-02-08 44.55 43.0 43.15 43.87 6153900.0 43.87
2021-02-05 43.96 42.26 43.5 42.93 5756800.0 42.93
2021-02-04 45.32 43.17 44.7 44.14 5703000.0 44.14
2021-02-03 45.4 42.18 42.56 44.94 9933000.0 44.94
2021-02-02 42.84 40.5 40.59 41.72 7172000.0 41.72
2021-02-01 40.45 38.92 40.06 40.06 4738000.0 40.06
2021-01-29 41.75 39.47 39.94 40.07 10758400.0 40.07
2021-01-28 40.42 37.21 37.49 40.33 8917400.0 40.33
2021-01-27 39.1 34.33 34.33 37.83 9411900.0 37.83
2021-01-26 36.15 33.18 33.18 35.52 9127800.0 35.52
2021-01-25 34.0 32.47 33.68 32.91 4741100.0 32.91
2021-01-22 33.9 33.07 33.15 33.8 2894900.0 33.8
2021-01-21 34.09 32.95 33.55 33.56 3114000.0 33.56
2021-01-20 34.54 33.22 33.71 33.63 3682000.0 33.63
2021-01-19 33.98 32.35 33.63 33.56 4166800.0 33.56
2021-01-15 35.08 32.81 34.73 33.39 7811800.0 33.39
2021-01-14 34.69 32.5 32.58 34.62 8499900.0 34.62
2021-01-13 33.01 30.87 30.96 32.18 6948200.0 32.18
2021-01-12 31.97 30.52 31.5 30.92 5102600.0 30.92
2021-01-11 32.41 29.6 29.77 31.47 8479000.0 31.47
2021-01-08 30.9 29.34 30.83 30.17 6844700.0 30.17
2021-01-07 32.3 30.41 31.41 30.61 10599400.0 30.61
2021-01-06 31.83 29.35 30.02 30.17 24900400.0 30.17
2021-01-05 27.56 25.85 26.29 27.04 5345400.0 27.04
2021-01-04 27.17 24.91 24.92 26.12 6744500.0 26.12
2020-12-31 25.27 24.62 25.21 24.64 2210500.0 24.64
2020-12-30 25.7 24.05 24.3 25.25 3552400.0 25.25
2020-12-29 25.44 24.2 24.89 24.26 3199700.0 24.26
2020-12-28 26.15 24.57 26.01 24.68 3719100.0 24.68
2020-12-24 27.1 25.78 27.09 25.86 2772400.0 25.86
2020-12-23 28.04 25.5 25.97 27.01 8335300.0 27.01
2020-12-22 26.14 25.23 25.71 25.86 2541600.0 25.86
2020-12-21 25.77 25.0 25.15 25.54 2407700.0 25.54
2020-12-18 26.52 25.78 26.09 25.97 2240200.0 25.97
2020-12-17 26.75 25.96 26.55 26.22 3006700.0 26.22
2020-12-16 27.1 26.06 26.98 26.37 4125100.0 26.37
2020-12-15 26.78 25.03 25.17 26.75 4116100.0 26.75
2020-12-14 26.96 25.28 26.59 25.28 3891500.0 25.28
2020-12-11 27.29 26.35 27.06 26.53 2667800.0 26.53
2020-12-10 27.62 26.62 26.76 27.32 2288200.0 27.32
2020-12-09 29.06 26.75 28.85 27.2 4467000.0 27.2
2020-12-08 28.85 27.92 27.92 28.82 3215800.0 28.82
2020-12-07 28.95 27.68 28.84 28.38 3615300.0 28.38
2020-12-04 29.52 27.95 29.21 28.59 7788000.0 28.59
2020-12-03 29.23 27.64 28.31 28.63 4011400.0 28.63
2020-12-02 28.58 26.71 26.76 28.18 6597900.0 28.18
2020-12-01 29.24 26.56 29.07 26.65 6615000.0 26.65
2020-11-30 29.44 27.66 28.97 28.8 9464100.0 28.8
2020-11-27 29.12 26.94 27.0 29.0 7601900.0 29.0
2020-11-25 27.34 25.91 26.13 26.87 4081500.0 26.87
2020-11-24 27.7 25.62 25.92 26.97 12427400.0 26.97
2020-11-23 25.06 23.68 23.93 24.72 5493000.0 24.72
2020-11-20 24.15 23.51 23.74 23.72 2981100.0 23.72
2020-11-19 24.15 23.42 23.55 23.87 3081600.0 23.87
2020-11-18 25.12 23.66 24.75 23.67 4749100.0 23.67
2020-11-17 25.37 24.33 24.45 24.51 4720800.0 24.51
2020-11-16 25.24 24.13 24.54 24.77 4851400.0 24.77
2020-11-13 24.6 23.54 24.01 24.43 6201300.0 24.43
2020-11-12 24.65 23.53 24.05 23.81 5737300.0 23.81
2020-11-11 24.7 22.94 23.31 24.25 7568800.0 24.25
2020-11-10 24.53 22.53 23.89 23.71 9094800.0 23.71
2020-11-09 26.95 24.13 26.95 24.58 17430400.0 24.58
2020-11-06 24.98 21.9 22.0 23.5 34146700.0 23.5
2020-11-05 21.64 19.59 20.38 21.2 17474400.0 21.2
2020-11-04 19.57 18.32 19.15 19.0 16035200.0 19.0
2020-11-03 21.13 19.57 21.08 20.46 13376300.0 20.46
2020-11-02 21.67 19.0 19.06 20.93 15744900.0 20.93
2020-10-30 18.82 18.18 18.53 18.78 4483800.0 18.78
2020-10-29 18.97 18.13 18.3 18.78 3024300.0 18.78
2020-10-28 19.0 18.11 18.16 18.34 3564400.0 18.34
2020-10-27 19.3 18.58 18.67 18.66 3040900.0 18.66
2020-10-26 19.72 18.42 19.55 18.53 5192000.0 18.53
2020-10-23 20.44 19.53 20.37 19.73 5111000.0 19.73
2020-10-22 20.44 19.31 19.49 20.3 8483200.0 20.3
2020-10-21 20.35 19.12 19.34 19.49 10121000.0 19.49
2020-10-20 19.64 18.61 19.22 18.88 7348300.0 18.88
2020-10-19 19.87 17.66 17.88 19.81 14371400.0 19.81
2020-10-16 18.27 17.73 18.22 17.76 2764700.0 17.76
2020-10-15 18.15 17.44 17.8 18.05 3382400.0 18.05
2020-10-14 19.01 18.2 18.74 18.34 3448600.0 18.34
2020-10-13 19.06 18.09 19.06 18.7 9321600.0 18.7
2020-10-12 20.13 18.06 18.07 19.61 14512200.0 19.61
2020-10-09 18.68 17.54 18.07 18.07 12731600.0 18.07
2020-10-08 17.69 15.87 15.94 17.63 14516300.0 17.63
2020-10-07 15.7 14.5 14.55 15.53 4983400.0 15.53
2020-10-06 15.15 14.26 15.01 14.32 3392500.0 14.32
2020-10-05 15.02 14.1 14.1 14.94 4281000.0 14.94
2020-10-02 14.18 13.83 13.88 14.05 2961800.0 14.05
2020-10-01 14.57 14.05 14.57 14.2 2780000.0 14.2
2020-09-30 14.81 14.26 14.48 14.32 2424800.0 14.32
2020-09-29 14.8 14.14 14.25 14.5 3378800.0 14.5
2020-09-28 14.45 13.98 14.1 14.21 4591500.0 14.21
2020-09-25 14.34 13.88 14.15 14.17 3442700.0 14.17
2020-09-24 14.59 13.9 14.25 14.27 3235700.0 14.27
2020-09-23 16.02 14.28 15.9 14.6 9452100.0 14.6
2020-09-22 16.1 15.48 15.65 16.04 3260200.0 16.04
2020-09-21 16.1 15.44 16.0 15.74 2954900.0 15.74
2020-09-18 16.55 16.2 16.35 16.36 2108400.0 16.36
2020-09-17 16.49 16.14 16.28 16.4 1656200.0 16.4
2020-09-16 17.04 16.44 16.45 16.48 3241000.0 16.48
2020-09-15 16.87 16.39 16.59 16.42 2147700.0 16.42
2020-09-14 16.56 16.03 16.2 16.42 1883600.0 16.42
2020-09-11 16.52 15.91 16.36 16.17 1822600.0 16.17
2020-09-10 17.07 16.33 16.37 16.42 6745200.0 16.42
2020-09-09 16.48 15.66 15.79 16.36 2871700.0 16.36
2020-09-08 16.05 15.59 15.93 15.59 2467500.0 15.59
2020-09-04 16.57 15.54 16.28 16.21 4189600.0 16.21
2020-09-03 16.85 15.96 16.36 16.44 4536500.0 16.44
2020-09-02 16.53 16.08 16.34 16.36 3083100.0 16.36
2020-09-01 16.59 16.18 16.44 16.41 2532100.0 16.41
2020-08-31 16.95 16.19 16.9 16.52 5268600.0 16.52
2020-08-28 17.11 16.46 16.52 16.9 2908000.0 16.9
2020-08-27 16.69 16.32 16.5 16.5 2333500.0 16.5
2020-08-26 16.86 16.37 16.78 16.5 2635100.0 16.5
2020-08-25 16.78 16.34 16.5 16.78 2478300.0 16.78
2020-08-24 16.5 15.96 16.16 16.43 2990200.0 16.43
2020-08-21 16.35 15.96 16.12 16.02 2560800.0 16.02
2020-08-20 16.6 16.02 16.6 16.3 3281700.0 16.3
2020-08-19 17.09 16.61 16.91 16.63 2579100.0 16.63
2020-08-18 17.12 16.57 16.95 16.92 2571700.0 16.92
2020-08-17 17.35 16.77 17.25 16.95 3351300.0 16.95
2020-08-14 17.44 17.03 17.26 17.19 2221700.0 17.19
2020-08-13 17.62 17.18 17.27 17.32 2567100.0 17.32
2020-08-12 17.54 16.93 17.18 17.25 4440100.0 17.25
2020-08-11 18.13 16.89 18.0 16.95 5108100.0 16.95
2020-08-10 18.81 17.77 18.28 17.93 11896800.0 17.93
2020-08-07 17.72 16.59 17.68 16.63 6490800.0 16.63
2020-08-06 19.11 17.47 19.02 17.52 6878800.0 17.52
2020-08-05 19.46 18.91 19.45 19.21 3919200.0 19.21
2020-08-04 19.66 18.7 18.94 19.32 5687700.0 19.32
2020-08-03 19.2 18.2 18.28 19.06 4150000.0 19.06
2020-07-31 19.3 18.12 18.52 18.28 4632900.0 18.28
2020-07-30 18.92 18.08 18.29 18.6 3936500.0 18.6
2020-07-29 19.32 18.39 19.27 18.49 7456000.0 18.49
2020-07-28 19.59 17.13 17.31 19.48 19513500.0 19.48
2020-07-27 17.28 16.59 16.61 16.96 3412200.0 16.96
2020-07-24 16.58 16.2 16.52 16.47 2325100.0 16.47
2020-07-23 17.26 16.61 17.2 16.69 3177300.0 16.69
2020-07-22 17.72 17.22 17.72 17.3 1991100.0 17.3
2020-07-21 18.1 17.64 17.83 17.65 2440700.0 17.65
2020-07-20 18.15 17.57 17.82 17.69 2089000.0 17.69
2020-07-17 18.51 17.85 18.18 17.95 2552300.0 17.95
2020-07-16 18.65 17.62 17.94 18.11 4190500.0 18.11
2020-07-15 18.28 17.5 17.51 18.15 4348400.0 18.15
2020-07-14 17.61 16.92 17.2 17.38 2547400.0 17.38
2020-07-13 18.42 17.03 17.37 17.3 6551400.0 17.3
2020-07-10 17.44 15.95 16.0 17.42 5328100.0 17.42
2020-07-09 16.38 15.57 16.25 16.02 2649500.0 16.02
2020-07-08 16.68 16.15 16.61 16.33 2002900.0 16.33
2020-07-07 16.94 16.45 16.73 16.5 1930000.0 16.5
2020-07-06 17.09 16.22 16.5 16.94 3214700.0 16.94
2020-07-02 16.78 16.29 16.55 16.45 2043700.0 16.45
2020-07-01 16.94 16.08 16.08 16.47 2465900.0 16.47
2020-06-30 16.33 15.95 16.26 16.16 1960600.0 16.16
2020-06-29 16.39 15.32 15.8 16.34 2830900.0 16.34
2020-06-26 16.54 15.86 16.46 15.95 3162400.0 15.95
2020-06-25 16.73 16.26 16.5 16.59 3245900.0 16.59
2020-06-24 17.33 16.5 17.11 16.71 3897600.0 16.71
2020-06-23 18.65 17.18 17.38 17.24 8352600.0 17.24
2020-06-22 17.66 17.14 17.14 17.37 2917600.0 17.37
2020-06-19 17.91 17.05 17.86 17.33 4015000.0 17.33
2020-06-18 17.68 16.58 16.8 17.18 5597600.0 17.18
2020-06-17 17.96 16.75 17.82 16.89 6098400.0 16.89
2020-06-16 17.82 16.94 17.31 17.8 7374400.0 17.8
2020-06-15 16.77 15.94 16.07 16.75 3176200.0 16.75
2020-06-12 16.74 16.22 16.66 16.5 3537000.0 16.5
2020-06-11 17.03 15.8 16.9 15.91 6304300.0 15.91
2020-06-10 18.28 17.55 18.08 17.69 4660300.0 17.69
2020-06-09 18.37 17.1 17.59 17.73 6644700.0 17.73
2020-06-08 18.15 16.65 16.65 17.94 11289600.0 17.94
2020-06-05 17.0 16.36 16.72 16.51 5898600.0 16.51
2020-06-04 17.1 16.22 16.5 16.63 6042900.0 16.63
2020-06-03 17.01 16.06 16.3 16.57 7969000.0 16.57
2020-06-02 16.8 16.05 16.46 16.14 8540000.0 16.14
2020-06-01 16.95 15.88 16.69 16.48 17088900.0 16.48
2020-05-29 18.39 16.95 17.0 17.37 25314100.0 17.37
2020-05-28 22.19 19.84 20.05 21.72 15080200.0 21.72
2020-05-27 20.35 18.51 20.08 19.9 10233800.0 19.9
2020-05-26 20.92 19.85 20.6 20.01 12920400.0 20.01
2020-05-22 19.48 17.6 18.38 19.42 14024500.0 19.42
2020-05-21 18.5 16.67 17.0 18.25 10600700.0 18.25
2020-05-20 17.92 16.53 17.65 16.93 6862800.0 16.93
2020-05-19 17.54 15.82 16.5 17.3 9460800.0 17.3
2020-05-18 16.95 15.76 16.51 16.32 9387900.0 16.32
2020-05-15 15.99 13.92 14.34 15.86 11927200.0 15.86
2020-05-14 14.02 12.95 13.2 13.86 4534000.0 13.86
2020-05-13 14.78 13.36 14.78 13.56 8228200.0 13.56
2020-05-12 15.65 14.62 14.96 14.77 7411100.0 14.77
2020-05-11 15.33 14.72 15.23 14.97 4469800.0 14.97
2020-05-08 15.6 15.15 15.57 15.34 3802800.0 15.34
2020-05-07 15.83 15.24 15.43 15.44 3298000.0 15.44
2020-05-06 15.92 15.28 15.87 15.36 2840400.0 15.36
2020-05-05 16.28 15.66 16.0 15.76 4467900.0 15.76
2020-05-04 16.26 15.32 16.26 15.74 8251200.0 15.74
2020-05-01 15.77 14.78 15.65 15.26 6020300.0 15.26
2020-04-30 16.93 15.82 16.81 16.0 5338100.0 16.0
2020-04-29 17.54 16.79 17.16 17.06 5427900.0 17.06
2020-04-28 18.25 16.46 18.25 16.74 8663700.0 16.74
2020-04-27 17.65 15.89 16.0 17.53 11102900.0 17.53
2020-04-24 15.62 14.58 14.82 15.59 6464000.0 15.59
2020-04-23 15.4 14.58 15.03 14.82 4631200.0 14.82
2020-04-22 15.48 14.86 15.48 15.02 3701800.0 15.02
2020-04-21 15.48 14.55 15.07 15.04 3632900.0 15.04
2020-04-20 16.15 14.73 14.9 15.17 7384800.0 15.17
2020-04-17 15.5 14.58 14.65 15.1 4766000.0 15.1
2020-04-16 15.24 14.21 15.2 14.47 3766500.0 14.47
2020-04-15 15.38 14.53 15.3 14.76 3809400.0 14.76
2020-04-14 15.54 14.61 14.61 15.4 4536300.0 15.4
2020-04-13 14.73 14.04 14.64 14.46 2715800.0 14.46
2020-04-09 15.27 14.35 15.04 14.57 4576700.0 14.57
2020-04-08 15.18 14.2 14.68 14.83 4414000.0 14.83
2020-04-07 15.56 14.3 15.3 14.5 4633000.0 14.5
2020-04-06 14.51 13.53 13.9 14.34 4862700.0 14.34
2020-04-03 14.32 12.88 14.06 13.25 3792700.0 13.25
2020-04-02 14.59 13.46 13.66 13.8 3267600.0 13.8
2020-04-01 14.59 13.46 14.05 13.58 4146300.0 13.58
2020-03-31 15.47 13.99 13.99 14.42 4266100.0 14.42
2020-03-30 14.91 13.43 14.11 14.46 4373200.0 14.46
2020-03-27 15.99 14.44 14.8 14.59 7989100.0 14.59
2020-03-26 16.34 14.26 14.34 15.16 10829000.0 15.16
2020-03-25 14.46 12.72 13.5 13.98 9107800.0 13.98
2020-03-24 13.98 12.56 13.33 12.98 7189800.0 12.98
2020-03-23 12.88 11.45 11.9 12.5 6570900.0 12.5
2020-03-20 12.55 11.3 11.66 11.83 8679800.0 11.83
2020-03-19 11.41 9.4 9.65 10.83 7225500.0 10.83
2020-03-18 10.37 9.0 9.57 9.73 6943800.0 9.73
2020-03-17 10.72 9.53 10.15 10.37 6140500.0 10.37
2020-03-16 10.89 9.31 9.44 10.28 5506700.0 10.28
2020-03-13 11.98 10.3 11.93 10.94 7441400.0 10.94
2020-03-12 12.48 10.87 11.91 10.92 9873300.0 10.92
2020-03-11 14.42 13.05 13.85 13.35 5482900.0 13.35
2020-03-10 14.65 13.47 14.0 14.18 5579600.0 14.18
2020-03-09 14.48 12.85 13.1 13.22 6960900.0 13.22
2020-03-06 16.52 14.94 16.03 15.28 8489800.0 15.28
2020-03-05 17.58 16.43 16.77 16.8 7077900.0 16.8
2020-03-04 18.54 17.5 17.91 17.75 5000100.0 17.75
2020-03-03 18.73 17.05 18.39 17.34 6242400.0 17.34
2020-03-02 18.94 18.06 18.79 18.62 4956500.0 18.62
2020-02-28 18.78 17.48 17.9 18.78 6790400.0 18.78
2020-02-27 19.45 17.82 19.17 18.44 7011400.0 18.44
2020-02-26 20.39 19.54 19.56 19.82 4849000.0 19.82
2020-02-25 20.68 19.43 20.47 19.62 5804100.0 19.62
2020-02-24 21.15 20.17 20.81 20.3 6245800.0 20.3
2020-02-21 22.41 21.78 22.34 21.88 4841600.0 21.88
2020-02-20 23.23 21.65 21.7 22.31 8842200.0 22.31
2020-02-19 22.3 21.58 22.01 21.77 5600600.0 21.77
2020-02-18 22.88 21.89 22.36 21.94 7714400.0 21.94