La bourse ferme dans 24 min

Canopy Growth Corporation (CGC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
2,8100-0,1400 (-4,75 %)
À partir de 11:05AM EST. Marché ouvert.
Durée:
07 févr. 2022 - 07 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 févr. 20232,96002,96002,80002,81002,81002 710 407
06 févr. 20232,88002,97002,85002,95002,95005 637 000
03 févr. 20233,05003,16202,90002,92002,920011 067 100
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 116 000
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 241 800
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 556 200
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 438 600
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 237 000
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
04 nov. 20223,57003,60003,18003,29003,290014 127 900
03 nov. 20223,16003,53003,11003,45003,450014 421 100
02 nov. 20223,40003,62003,22003,23003,230014 787 000
01 nov. 20223,66003,72003,31103,49003,490021 034 600
31 oct. 20223,11003,89003,08003,73003,730040 599 200
28 oct. 20223,00003,17002,91003,15003,150013 377 900
27 oct. 20223,10003,19802,97002,99002,990019 205 500
26 oct. 20222,93003,33902,83003,17003,170043 698 600
25 oct. 20222,40003,02002,35002,91002,910042 994 400
24 oct. 20222,40002,40002,23002,29002,29008 837 400
21 oct. 20222,36002,40002,26002,39002,39008 680 600
20 oct. 20222,42002,53002,35002,37002,370010 456 300
19 oct. 20222,55002,63002,40002,42002,42008 395 400
18 oct. 20222,62002,67002,48002,59002,59008 284 800
17 oct. 20222,43002,67002,39402,53002,530016 202 800
14 oct. 20222,49002,57002,34002,35002,350011 053 100
13 oct. 20222,33002,54002,32002,47002,470013 890 200
12 oct. 20222,38002,50002,32002,48002,480013 789 600
11 oct. 20222,42002,58002,33002,38002,380014 113 900
10 oct. 20222,80002,82002,38002,41002,410020 987 000
07 oct. 20223,70003,73002,76502,79002,790056 396 200
06 oct. 20223,07003,83002,92003,75003,750037 517 600
05 oct. 20223,07003,09002,95003,07003,07005 238 000
04 oct. 20223,00003,18002,99003,14003,14007 933 800
03 oct. 20222,78002,93002,72002,91002,91006 956 700
30 sept. 20222,75002,87502,72002,73002,73004 222 400
29 sept. 20222,95002,97002,77002,78002,78005 607 700
28 sept. 20222,85003,05002,84003,04003,04005 335 400
27 sept. 20222,83002,92002,75002,86002,86009 302 700
26 sept. 20222,81003,03002,73502,74002,74009 265 700
23 sept. 20222,63002,84002,60002,84002,84008 378 000
22 sept. 20222,94002,99002,69002,72002,72009 706 000
21 sept. 20223,11003,11802,93002,94002,94008 030 300
20 sept. 20223,18003,23003,08003,08003,08004 514 400
19 sept. 20223,13003,24003,08003,23003,23005 816 400
16 sept. 20223,38003,39003,17003,17003,17009 462 700
15 sept. 20223,45003,57003,41003,44003,44007 085 100
*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...