La bourse ferme dans 1 h 50 min

Canopy Growth Corporation (CGC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
4,7701-0,7799 (-14,05 %)
À partir de 09:40AM EDT. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 mai 20225,00005,11004,76004,77014,77012 506 654
26 mai 20225,00005,61004,98005,55005,55006 038 900
25 mai 20224,72005,09004,72005,03005,03005 634 000
24 mai 20225,08005,08004,70004,76004,76008 488 400
23 mai 20225,52005,59005,12005,19005,19005 931 600
20 mai 20225,91005,95005,36005,52005,52006 379 000
19 mai 20225,51006,00005,50005,87005,87004 272 300
18 mai 20225,80005,95505,56005,59005,59003 909 700
17 mai 20225,87006,11005,72905,89005,89003 131 000
16 mai 20225,89006,20905,68005,73005,73005 607 800
13 mai 20225,50005,96005,46505,92005,92007 462 200
12 mai 20224,89005,52604,82005,37005,37008 313 800
11 mai 20225,37005,52904,94004,98004,98006 454 000
10 mai 20225,71005,86005,23605,44005,44005 644 500
09 mai 20225,72005,87505,55005,55005,55004 207 600
06 mai 20226,01006,14005,75805,97005,97003 971 100
05 mai 20226,47006,59006,01006,07006,07005 520 300
04 mai 20226,05006,71005,85006,67006,67007 851 100
03 mai 20226,00006,27005,94506,06006,06005 017 600
02 mai 20225,62006,06005,55006,05006,05004 469 200
29 avr. 20225,36005,86005,36005,71005,71004 863 000
28 avr. 20225,30005,48005,05005,45005,45004 815 600
27 avr. 20225,20005,38005,06005,23005,23005 849 800
26 avr. 20225,50005,53005,27005,30005,30004 730 500
25 avr. 20225,52005,61005,40005,57005,57005 463 900
22 avr. 20225,70005,88005,53005,57005,57006 403 700
21 avr. 20225,80005,91005,66005,75005,75007 556 600
20 avr. 20225,95005,97005,65005,73005,73006 265 800
19 avr. 20226,05006,06005,84005,93005,93006 861 100
18 avr. 20226,80006,83005,94005,99005,990010 625 600
14 avr. 20227,03007,04006,75006,82006,82004 848 400
13 avr. 20226,76007,12006,56007,11007,11004 641 100
12 avr. 20226,97007,25006,72006,78006,78004 876 100
11 avr. 20226,56006,89006,38206,89006,89006 815 400
08 avr. 20226,79006,90506,55006,70006,70004 356 900
07 avr. 20227,09007,11506,52006,72006,72006 405 400
06 avr. 20227,48007,65007,01007,18007,18008 683 100
05 avr. 20227,80007,95007,33007,39007,39007 221 000
04 avr. 20227,53007,87907,15007,77007,77008 286 900
01 avr. 20227,66008,01007,34507,37007,370014 011 200
31 mars 20228,06008,07007,56007,58007,58007 402 600
30 mars 20228,04008,64007,86007,96007,960014 181 700
29 mars 20227,99008,43007,75008,03008,030012 547 900
28 mars 20228,16008,33007,63007,94007,940017 777 800
25 mars 20228,55008,79007,76508,69008,690038 445 700
24 mars 20227,13008,11006,88207,90007,900020 149 500
23 mars 20227,37007,74007,05507,09007,09006 677 600
22 mars 20226,80007,27006,80007,21007,21006 076 800
21 mars 20227,20007,24006,90507,02007,02005 751 700
18 mars 20226,70007,23506,66507,12007,12006 200 700
17 mars 20226,36006,78006,25206,77006,77004 960 200
16 mars 20226,01006,38005,87806,38006,38006 264 200
15 mars 20225,82005,94005,62005,87005,87004 500 100
14 mars 20226,07006,12005,63005,70005,70005 489 800
11 mars 20226,49006,49006,06006,08006,08003 326 900
10 mars 20226,54006,59006,16506,40006,40005 467 800
09 mars 20226,50006,79006,43006,67006,67005 281 800
08 mars 20226,08006,56005,79006,27006,27009 870 000
07 mars 20226,26006,39006,04006,05006,05006 165 800
04 mars 20226,62006,72006,24006,32006,32007 364 100
03 mars 20227,03007,04506,68006,70006,70004 462 700
02 mars 20226,93007,03006,61506,98006,98004 873 300
01 mars 20227,08007,19006,79006,94006,94004 619 200
28 févr. 20227,05007,23006,79007,12007,12005 298 400
25 févr. 20227,20007,25006,85507,16007,16003 772 000
24 févr. 20226,52007,15906,41707,15007,15006 782 600
23 févr. 20227,26007,39006,87006,91006,91005 567 200
22 févr. 20227,51507,62007,09007,16007,16005 576 500
18 févr. 20228,14008,23007,67007,70007,70004 841 700
17 févr. 20228,52008,79008,07108,15008,15006 326 100
16 févr. 20228,68009,10008,44008,75008,75006 985 500
15 févr. 20228,65008,82008,50008,73008,73006 192 500
14 févr. 20228,99909,24008,40008,42008,42008 843 700
11 févr. 20228,94009,61008,69009,22009,220017 592 900
10 févr. 20228,56009,14008,38008,83008,830013 998 000
09 févr. 20228,24009,04008,19008,85008,850022 263 300
08 févr. 20227,85007,90007,49007,69007,69008 590 500
07 févr. 20227,92008,32007,81007,85007,85004 813 700
04 févr. 20227,55108,06007,52007,85007,85005 980 900
03 févr. 20227,90007,99007,55007,57007,57004 933 200
02 févr. 20228,50008,61007,99508,05008,05006 011 600
01 févr. 20228,17008,65007,95008,54008,54006 970 600
31 janv. 20227,28008,05907,27008,04008,04007 840 100
28 janv. 20226,89007,38006,74007,27007,27007 695 900
27 janv. 20227,39007,39006,82006,85006,85004 965 900
26 janv. 20227,63007,70007,13007,23007,23006 475 300
25 janv. 20227,20007,52007,05507,36007,36005 285 600
24 janv. 20227,10007,41006,64007,40007,400010 606 900
21 janv. 20227,53007,54807,18007,29007,29007 242 400
20 janv. 20227,74008,10007,55007,56007,56005 218 400
19 janv. 20227,81008,01007,61007,64007,64005 854 400
18 janv. 20228,22008,30307,76007,78007,78007 160 200
14 janv. 20228,38008,46008,08508,40008,40005 799 800
13 janv. 20228,98009,00008,40008,41008,41006 139 300
12 janv. 20229,16009,36008,82508,92008,92004 549 300
11 janv. 20228,70009,27908,52009,11009,11006 190 800
10 janv. 20228,73008,85008,41508,75008,75007 572 500
07 janv. 20228,23008,78008,19008,52008,52007 178 600
06 janv. 20228,40108,55007,96008,21008,21007 607 200
05 janv. 20228,94009,15008,35108,37008,37007 347 900
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...