MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CGC — Canopy Growth Corporation Common Shares
NasdaqCanopy Growth Corporation Common Shares
$0.88
-0.01(-0.79%)
- O
- 0.90
- H
- 0.90
- L
- 0.87
- V
- 2.01M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.88
Period Return-25.81%
Period High$2.38
Period Low$0.84
Avg Daily Volume14.50M
Total Trading Days365
CGC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.90 | $0.90 | $0.87 | $0.88 | $-0.01 | -0.79% | 2,014,681 | $0.88 | $0.87 $0.90 |
| Oct 1, 2026 | $0.90 | $0.91 | $0.86 | $0.88 | $-0.01 | -1.54% | 3,151,672 | $0.87 | $0.86 $0.91 |
| Sep 30, 2026 | $0.92 | $0.92 | $0.88 | $0.90 | $-0.03 | -3.12% | 3,973,965 | $0.90 | $0.88 $0.92 |
| Sep 29, 2026 | $0.93 | $0.94 | $0.92 | $0.93 | $-0.00 | -0.03% | 1,122,880 | $0.93 | $0.92 $0.94 |
| Sep 28, 2026 | $0.94 | $0.95 | $0.93 | $0.93 | $-0.02 | -1.71% | 1,476,376 | $0.93 | $0.93 $0.95 |
| Sep 25, 2026 | $0.94 | $0.95 | $0.93 | $0.94 | +$0.01 | +1.35% | 1,061,002 | $0.94 | $0.93 $0.95 |
| Sep 24, 2026 | $0.94 | $0.95 | $0.93 | $0.93 | $-0.01 | -0.68% | 1,520,954 | $0.94 | $0.93 $0.95 |
| Sep 23, 2026 | $0.97 | $0.97 | $0.94 | $0.94 | $-0.03 | -3.29% | 2,155,330 | $0.95 | $0.94 $0.97 |
| Sep 22, 2026 | $0.93 | $0.98 | $0.92 | $0.97 | +$0.04 | +4.70% | 5,358,800 | $0.96 | $0.92 $0.98 |
| Sep 21, 2026 | $0.92 | $0.94 | $0.92 | $0.92 | $-0.01 | -1.13% | 2,099,174 | $0.92 | $0.92 $0.94 |
| Sep 18, 2026 | $0.93 | $0.94 | $0.92 | $0.93 | $-0.00 | -0.50% | 1,442,793 | $0.93 | $0.92 $0.94 |
| Sep 17, 2026 | $0.93 | $0.94 | $0.92 | $0.94 | +$0.02 | +2.57% | 1,814,310 | $0.94 | $0.92 $0.94 |
| Sep 16, 2026 | $0.92 | $0.93 | $0.92 | $0.92 | $-0.00 | -0.49% | 1,329,900 | $0.92 | $0.92 $0.93 |
| Sep 15, 2026 | $0.95 | $0.95 | $0.91 | $0.92 | $-0.02 | -1.95% | 1,561,060 | $0.92 | $0.91 $0.95 |
| Sep 14, 2026 | $0.93 | $0.95 | $0.92 | $0.94 | +$0.01 | +1.15% | 2,056,648 | $0.94 | $0.92 $0.95 |
| Sep 11, 2026 | $0.94 | $0.95 | $0.92 | $0.93 | $-0.00 | -0.25% | 2,329,867 | $0.92 | $0.92 $0.95 |
| Sep 10, 2026 | $0.95 | $0.95 | $0.92 | $0.93 | $-0.03 | -3.06% | 2,990,034 | $0.94 | $0.92 $0.95 |
| Sep 9, 2026 | $0.97 | $0.97 | $0.95 | $0.96 | $-0.01 | -0.63% | 2,265,535 | $0.96 | $0.95 $0.97 |
| Sep 8, 2026 | $0.97 | $1.00 | $0.96 | $0.97 | $-0.01 | -0.74% | 2,231,122 | $0.97 | $0.96 $1.00 |
| Sep 4, 2026 | $0.98 | $0.98 | $0.96 | $0.97 | $-0.00 | -0.02% | 1,902,106 | $0.97 | $0.96 $0.98 |
| Sep 3, 2026 | $0.98 | $0.99 | $0.96 | $0.97 | +$0.00 | +0.50% | 1,713,467 | $0.97 | $0.96 $0.99 |
| Sep 2, 2026 | $0.98 | $0.99 | $0.96 | $0.97 | $-0.01 | -0.72% | 1,767,958 | $0.97 | $0.96 $0.99 |
| Sep 1, 2026 | $0.99 | $1.00 | $0.97 | $0.98 | $-0.02 | -2.00% | 2,417,515 | $0.98 | $0.97 $1.00 |
| Aug 31, 2026 | $0.99 | $1.01 | $0.98 | $1.00 | $-0.00 | -0.45% | 1,847,526 | $1.00 | $0.98 $1.01 |
| Aug 28, 2026 | $1.01 | $1.02 | $0.98 | $1.00 | $-0.01 | -1.04% | 3,841,403 | $0.99 | $0.98 $1.02 |
| Aug 27, 2026 | $1.03 | $1.04 | $1.00 | $1.01 | $-0.03 | -2.42% | 3,064,325 | $1.02 | $1.00 $1.04 |
| Aug 26, 2026 | $1.06 | $1.07 | $1.03 | $1.04 | $-0.04 | -3.27% | 2,646,952 | $1.05 | $1.03 $1.07 |
| Aug 25, 2026 | $1.06 | $1.08 | $1.05 | $1.07 | +$0.02 | +1.90% | 3,140,374 | $1.06 | $1.05 $1.08 |
| Aug 24, 2026 | $1.05 | $1.08 | $1.04 | $1.05 | +$0.00 | +0.00% | 4,125,038 | $1.06 | $1.04 $1.08 |
| Aug 21, 2026 | $1.05 | $1.08 | $1.05 | $1.05 | +$0.00 | +0.00% | 5,416,220 | $1.07 | $1.05 $1.08 |