La bourse est fermée

Canopy Growth Corporation (CGC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1,7500-0,0100 (-0,57 %)
À la clôture : 04:00PM EDT
1,7600 +0,01 (+0,57 %)
Échanges après Bourse : 07:32PM EDT
Durée:
31 mars 2022 - 31 mars 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 mars 20231,78001,79001,75001,75001,75005 129 322
30 mars 20231,81001,83001,76001,76001,76005 137 600
29 mars 20231,81001,86001,80001,81001,81004 559 900
28 mars 20231,87001,89001,81001,81001,81004 044 900
27 mars 20231,91001,92501,86001,88001,88004 619 300
24 mars 20231,91001,93001,87801,90001,90004 012 300
23 mars 20231,92001,95001,89001,91001,91004 541 400
22 mars 20231,97002,00001,88001,88001,88005 591 300
21 mars 20231,89002,02001,87001,97001,97006 593 400
20 mars 20232,00002,00001,85001,86001,86007 186 100
17 mars 20232,02002,03701,97002,00002,00005 015 100
16 mars 20232,00002,08001,98002,04002,04009 638 500
15 mars 20232,06002,06001,97002,03002,03006 088 000
14 mars 20232,06002,11002,05002,07002,07004 210 100
13 mars 20232,01002,14002,01002,03002,03007 030 900
10 mars 20232,14002,14002,02002,05002,05006 820 600
09 mars 20232,21002,24002,11402,13002,13005 520 300
08 mars 20232,20002,25002,18502,23002,23002 390 300
07 mars 20232,26002,26002,18002,20002,20003 314 400
06 mars 20232,29002,31002,22002,23002,23003 819 700
03 mars 20232,27002,31002,23002,28002,28004 156 100
02 mars 20232,25002,27002,20002,24002,24003 820 900
01 mars 20232,32002,33002,25002,25002,25004 338 000
28 févr. 20232,30002,33002,27502,30002,30003 780 400
27 févr. 20232,33002,37002,29002,30002,30004 322 700
24 févr. 20232,32002,33002,27002,33002,33004 066 000
23 févr. 20232,40002,41002,30002,38002,38004 718 300
22 févr. 20232,38002,43602,30002,39002,39008 478 400
21 févr. 20232,41002,47002,35002,40002,400012 142 200
17 févr. 20232,42002,51002,37002,51002,51004 680 500
16 févr. 20232,36002,54002,34002,44002,44006 985 300
15 févr. 20232,30002,44002,28502,43002,43005 897 600
14 févr. 20232,26002,34002,22002,32002,32005 940 200
13 févr. 20232,27002,29002,20002,29002,29006 691 200
10 févr. 20232,34002,41002,21002,28002,28008 036 000
09 févr. 20232,52002,57002,25002,27002,270016 667 000
08 févr. 20232,76002,85002,72002,74002,74005 927 500
07 févr. 20232,96002,96002,73002,82002,82009 352 800
06 févr. 20232,88002,97002,85002,95002,95005 643 400
03 févr. 20233,05003,16202,90002,92002,920011 076 900
02 févr. 20233,16003,22003,06503,14003,140011 259 800
01 févr. 20233,00003,11002,92003,08003,080010 122 300
31 janv. 20232,84003,05002,82403,03003,03009 066 500
30 janv. 20232,90002,96002,83002,84002,84007 278 000
27 janv. 20232,75002,99002,73002,93002,930010 121 900
26 janv. 20232,81002,88002,70002,76002,76009 459 700
25 janv. 20232,69002,77002,66002,76002,76005 453 500
24 janv. 20232,77002,81002,68002,76002,76007 875 000
23 janv. 20232,63002,81002,60002,78002,780010 660 900
20 janv. 20232,54002,66002,51002,61002,61008 250 700
19 janv. 20232,60002,66002,53002,54002,54009 341 300
18 janv. 20232,72002,84002,66002,68002,680013 731 600
17 janv. 20232,66002,73002,58002,71002,710010 751 100
13 janv. 20232,60002,69002,55002,61002,610011 579 300
12 janv. 20232,50002,67002,40002,66002,660014 957 200
11 janv. 20232,43002,60002,40002,48002,480012 431 400
10 janv. 20232,38002,45002,35302,40002,40008 010 400
09 janv. 20232,41002,48002,23002,39002,39008 746 800
06 janv. 20232,43502,46002,34002,38002,38007 451 700
05 janv. 20232,44002,48002,37002,39002,39007 727 700
04 janv. 20232,35002,58002,30002,51002,510010 959 900
03 janv. 20232,37002,45002,27002,31002,31007 379 100
30 déc. 20222,25002,32002,21002,31002,31006 260 700
29 déc. 20222,25002,30002,16502,28002,28008 115 000
28 déc. 20222,17002,29002,13002,19002,19007 721 600
27 déc. 20222,28002,29102,09002,09002,090011 586 600
23 déc. 20222,30002,33002,22002,33002,33007 137 300
22 déc. 20222,37002,37902,19002,29002,290010 340 300
21 déc. 20222,39002,46002,35002,41002,41008 977 200
20 déc. 20222,37002,44002,30202,37002,37009 433 800
19 déc. 20222,60002,61002,38002,41002,410012 761 200
16 déc. 20222,65002,68002,51002,60002,600011 797 900
15 déc. 20222,76002,77002,55002,61002,610015 693 400
14 déc. 20222,87002,88002,76002,84002,840013 964 700
13 déc. 20223,10003,17502,83002,91002,910018 869 100
12 déc. 20222,92003,06002,81002,96002,960014 741 300
09 déc. 20223,07003,17002,87002,87002,870019 604 700
08 déc. 20223,28003,31002,97003,09003,090016 071 800
07 déc. 20223,56003,60003,20003,24003,240019 613 800
06 déc. 20224,26004,28003,47003,61003,610028 276 300
05 déc. 20224,29004,77004,20004,32004,320027 683 200
02 déc. 20223,83004,46003,79004,29004,290035 334 400
01 déc. 20223,68003,95003,57203,93003,930011 186 900
30 nov. 20223,44003,63003,35003,62003,620013 621 200
29 nov. 20223,40003,50003,34003,42003,42006 383 600
28 nov. 20223,59003,71003,38603,40003,40009 476 800
25 nov. 20223,52003,76003,45003,66003,66006 956 800
23 nov. 20223,48003,58003,37003,50003,500013 528 900
22 nov. 20223,66003,68003,43003,48003,480010 126 700
21 nov. 20223,63003,83003,57003,63003,630010 262 600
18 nov. 20224,13004,18003,67003,67003,670016 003 100
17 nov. 20223,99004,21003,88004,13004,13008 994 100
16 nov. 20224,03004,19003,85004,06004,060015 396 300
15 nov. 20224,42004,56004,05004,12004,120019 952 400
14 nov. 20224,34004,40004,06004,24004,240022 364 000
11 nov. 20223,75004,27003,73004,22004,220024 687 100
10 nov. 20223,40003,83003,32503,81003,810023 119 900
09 nov. 20223,10003,59002,98003,21003,210022 314 800
08 nov. 20223,25003,42003,09003,20003,200014 274 200
07 nov. 20223,30003,31003,17003,21003,210010 071 500
*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...